{"ticker": "NGY", "overview": {"name": "Nuenergy GAS Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NGY", "has_prices": true, "as_of": "2026-09-18", "last": 0.03, "prev_close": 0.03, "change": 0.0, "change_pct": 0.0, "session_volume": 53236.0, "vwap_5": 0.03114408616666641, "vwap_20": 0.03683597777590483, "vwap_60": 0.039445826285042083, "vwap_250": 0.04018140509384373, "high_52w": 0.088, "low_52w": 0.023, "avg_volume_20": 681044.6, "sessions": 400, "market_cap": {"value": 59993021.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03123317", "src": "ASX", "ticker": "NGY", "cik": "", "company": "Nuenergy GAS Limited", "company_raw": "Nuenergy GAS Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their NGY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123317", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "ASX-03119551", "src": "ASX", "ticker": "NGY", "cik": "", "company": "Nuenergy GAS Limited", "company_raw": "Nuenergy Gas Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their NGY stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119551", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139184}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Globaltec Energy Resources Sdn Bhd, New Century Energy Resources Limited and its", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 70.36, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135731-6A1343882", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "TC Goh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-04-05", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Goh Tian Chuan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-29", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kee Yong Wah", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-29", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kong Kok Keong", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-29", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-02-03", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-21", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Warrand", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-23", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Robertson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-23", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Harper", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-02", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Graeme Robertson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-31", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-26", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-01", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-18", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-02", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-02", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-14", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-01", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-01", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-17", "source_url": "https://www.marketindex.com.au/asx/ngy", "needs_ocr": 0}], "directors": [{"name": "L Martino", "first_seen": "2009-11-26", "last_seen": "2009-11-26", "status": "past", "notices": 1}, {"name": "Graeme Robertson", "first_seen": "2011-03-31", "last_seen": "2011-03-31", "status": "past", "notices": 1}, {"name": "G Harper", "first_seen": "2011-05-02", "last_seen": "2011-05-02", "status": "past", "notices": 1}, {"name": "J Warrand", "first_seen": "2012-03-23", "last_seen": "2012-03-23", "status": "past", "notices": 1}, {"name": "G Robertson", "first_seen": "2012-03-23", "last_seen": "2012-03-23", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2014-12-21", "last_seen": "2014-12-21", "status": "past", "notices": 1}, {"name": "correction", "first_seen": "2015-02-03", "last_seen": "2015-02-03", "status": "past", "notices": 1}, {"name": "Kong Kok Keong", "first_seen": "2015-12-29", "last_seen": "2015-12-29", "status": "past", "notices": 1}, {"name": "Kee Yong Wah", "first_seen": "2015-12-29", "last_seen": "2015-12-29", "status": "past", "notices": 1}, {"name": "Goh Tian Chuan", "first_seen": "2015-12-29", "last_seen": "2015-12-29", "status": "past", "notices": 1}, {"name": "TC Goh", "first_seen": "2021-04-05", "last_seen": "2021-04-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "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/2924-03154512-6A1352039"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148763-6A1349389"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Corporate Governance Statement 2026 and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141554-6A1346405"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141552-6A1346403"}, {"date": "2026-09-22", "form": "Notice Of Meeting", "title": "Date of AGM and closing date for director nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138433-6A1345069"}], "performance": {"ticker": "NGY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-06", "close": 3.7276628, "volume": 1207.0}, {"date": "1990-08-07", "close": 3.7276628, "volume": null}, {"date": "1990-08-08", "close": 3.7276628, "volume": null}, {"date": "1990-08-09", "close": 3.7276628, "volume": null}, {"date": "1990-08-10", "close": 3.7276628, "volume": 1073.0}, {"date": "1990-08-13", "close": 3.7276628, "volume": null}, {"date": "1990-08-14", "close": 4.10042908, "volume": 2750.0}, {"date": "1990-08-15", "close": 5.5914942, "volume": 6653.0}, {"date": "1990-08-16", "close": 5.21872792, "volume": 939.0}, {"date": "1990-08-17", "close": 4.84596164, "volume": 2414.0}, {"date": "1990-08-20", "close": 4.84596164, "volume": 510.0}, {"date": "1990-08-21", "close": 4.47319536, "volume": 1341.0}, {"date": "1990-08-22", "close": 4.47319536, "volume": null}, {"date": "1990-08-23", "close": 3.7276628, "volume": 537.0}, {"date": "1990-08-24", "close": 3.7276628, "volume": 550.0}, {"date": "1990-08-27", "close": 4.84596164, "volume": 241.0}, {"date": "1990-08-28", "close": 4.84596164, "volume": null}, {"date": "1990-08-29", "close": 4.84596164, "volume": 590.0}, {"date": "1990-08-30", "close": 4.84596164, "volume": 537.0}, {"date": "1990-08-31", "close": 4.84596164, "volume": 80.0}, {"date": "1990-09-03", "close": 4.84596164, "volume": null}, {"date": "1990-09-04", "close": 4.84596164, "volume": null}, {"date": "1990-09-05", "close": 4.84596164, "volume": null}, {"date": "1990-09-06", "close": 4.84596164, "volume": null}, {"date": "1990-09-07", "close": 4.47319536, "volume": 563.0}, {"date": "1990-09-10", "close": 4.47319536, "volume": null}, {"date": "1990-09-11", "close": 4.47319536, "volume": null}, {"date": "1990-09-12", "close": 4.47319536, "volume": null}, {"date": "1990-09-13", "close": 4.47319536, "volume": null}, {"date": "1990-09-14", "close": 3.7276628, "volume": 671.0}, {"date": "1990-09-17", "close": 3.7276628, "volume": null}, {"date": "1990-09-18", "close": 3.7276628, "volume": 268.0}, {"date": "1990-09-19", "close": 3.7276628, "volume": null}, {"date": "1990-09-20", "close": 3.7276628, "volume": null}, {"date": "1990-09-21", "close": 3.7276628, "volume": null}, {"date": "1990-09-24", "close": 3.7276628, "volume": 134.0}, {"date": "1990-09-25", "close": 3.7276628, "volume": null}, {"date": "1990-09-26", "close": 3.7276628, "volume": null}, {"date": "1990-09-27", "close": 3.7276628, "volume": null}, {"date": "1990-09-28", "close": 3.7276628, "volume": null}, {"date": "1990-10-01", "close": 3.7276628, "volume": null}, {"date": "1990-10-02", "close": 3.7276628, "volume": null}, {"date": "1990-10-03", "close": 3.7276628, "volume": null}, {"date": "1990-10-04", "close": 3.7276628, "volume": null}, {"date": "1990-10-05", "close": 3.7276628, "volume": null}, {"date": "1990-10-08", "close": 3.7276628, "volume": null}, {"date": "1990-10-09", "close": 3.7276628, "volume": null}, {"date": "1990-10-10", "close": 3.7276628, "volume": null}, {"date": "1990-10-11", "close": 3.7276628, "volume": null}, {"date": "1990-10-12", "close": 3.7276628, "volume": null}, {"date": "1990-10-15", "close": 3.7276628, "volume": null}, {"date": "1990-10-16", "close": 3.7276628, "volume": null}, {"date": "1990-10-17", "close": 3.7276628, "volume": null}, {"date": "1990-10-18", "close": 3.7276628, "volume": null}, {"date": "1990-10-19", "close": 3.7276628, "volume": null}, {"date": "1990-10-22", "close": 3.7276628, "volume": null}, {"date": "1990-10-23", "close": 2.98213024, "volume": 67.0}, {"date": "1990-10-24", "close": 2.98213024, "volume": null}, {"date": "1990-10-25", "close": 2.98213024, "volume": null}, {"date": "1990-10-26", "close": 2.98213024, "volume": null}, {"date": "1990-10-29", "close": 2.98213024, "volume": null}, {"date": "1990-10-30", "close": 2.98213024, "volume": 27.0}, {"date": "1990-10-31", "close": 2.98213024, "volume": null}, {"date": "1990-11-01", "close": 2.98213024, "volume": null}, {"date": "1990-11-02", "close": 2.98213024, "volume": 268.0}, {"date": "1990-11-05", "close": 2.98213024, "volume": null}, {"date": "1990-11-06", "close": 2.98213024, "volume": null}, {"date": "1990-11-07", "close": 2.98213024, "volume": null}, {"date": "1990-11-08", "close": 2.98213024, "volume": 27.0}, {"date": "1990-11-09", "close": 2.98213024, "volume": null}, {"date": "1990-11-12", "close": 3.35489652, "volume": 671.0}, {"date": "1990-11-13", "close": 2.98213024, "volume": 67.0}, {"date": "1990-11-14", "close": 2.98213024, "volume": 27.0}, {"date": "1990-11-15", "close": 2.98213024, "volume": null}, {"date": "1990-11-16", "close": 2.98213024, "volume": null}, {"date": "1990-11-19", "close": 2.98213024, "volume": 268.0}, {"date": "1990-11-20", "close": 2.98213024, "volume": null}, {"date": "1990-11-21", "close": 2.98213024, "volume": null}, {"date": "1990-11-22", "close": 2.98213024, "volume": null}, {"date": "1990-11-23", "close": 2.98213024, "volume": null}, {"date": "1990-11-26", "close": 2.98213024, "volume": null}, {"date": "1990-11-27", "close": 2.98213024, "volume": null}, {"date": "1990-11-28", "close": 2.98213024, "volume": null}, {"date": "1990-11-29", "close": 2.98213024, "volume": null}, {"date": "1990-11-30", "close": 2.98213024, "volume": null}, {"date": "1990-12-03", "close": 2.98213024, "volume": 724.0}, {"date": "1990-12-04", "close": 2.98213024, "volume": null}, {"date": "1990-12-05", "close": 2.98213024, "volume": null}, {"date": "1990-12-06", "close": 2.98213024, "volume": null}, {"date": "1990-12-07", "close": 2.98213024, "volume": null}, {"date": "1990-12-10", "close": 2.98213024, "volume": 268.0}, {"date": "1990-12-11", "close": 2.98213024, "volume": null}, {"date": "1990-12-12", "close": 2.98213024, "volume": null}, {"date": "1990-12-13", "close": 2.98213024, "volume": null}, {"date": "1990-12-14", "close": 2.98213024, "volume": null}, {"date": "1990-12-17", "close": 2.98213024, "volume": null}, {"date": "1990-12-18", "close": 2.98213024, "volume": null}, {"date": "1990-12-19", "close": 2.98213024, "volume": null}, {"date": "1990-12-20", "close": 2.98213024, "volume": null}, {"date": "1990-12-21", "close": 2.98213024, "volume": null}, {"date": "1990-12-24", "close": 2.98213024, "volume": null}, {"date": "1990-12-25", "close": 2.98213024, "volume": null}, {"date": "1990-12-26", "close": 2.98213024, "volume": null}, {"date": "1990-12-27", "close": 2.98213024, "volume": 563.0}, {"date": "1990-12-28", "close": 2.98213024, "volume": null}, {"date": "1990-12-31", "close": 2.98213024, "volume": null}, {"date": "1991-01-01", "close": 2.98213024, "volume": null}, {"date": "1991-01-02", "close": 2.98213024, "volume": null}, {"date": "1991-01-03", "close": 2.98213024, "volume": null}, {"date": "1991-01-04", "close": 2.98213024, "volume": null}, {"date": "1991-01-07", "close": 3.7276628, "volume": 671.0}, {"date": "1991-01-08", "close": 3.7276628, "volume": null}, {"date": "1991-01-09", "close": 3.7276628, "volume": null}, {"date": "1991-01-10", "close": 3.7276628, "volume": null}, {"date": "1991-01-11", "close": 3.7276628, "volume": null}, {"date": "1991-01-14", "close": 3.7276628, "volume": null}, {"date": "1991-01-15", "close": 3.35489652, "volume": 1274.0}, {"date": "1991-01-16", "close": 3.35489652, "volume": null}, {"date": "1991-01-17", "close": 3.35489652, "volume": null}, {"date": "1991-01-18", "close": 3.35489652, "volume": null}, {"date": "1991-01-21", "close": 3.35489652, "volume": null}, {"date": "1991-01-22", "close": 3.35489652, "volume": null}, {"date": "1991-01-23", "close": 3.35489652, "volume": null}, {"date": "1991-01-24", "close": 3.35489652, "volume": null}, {"date": "1991-01-25", "close": 3.35489652, "volume": null}, {"date": "1991-01-28", "close": 3.35489652, "volume": null}, {"date": "1991-01-29", "close": 3.35489652, "volume": 241.0}, {"date": "1991-01-30", "close": 3.35489652, "volume": null}, {"date": "1991-01-31", "close": 3.35489652, "volume": null}, {"date": "1991-02-01", "close": 3.35489652, "volume": null}, {"date": "1991-02-04", "close": 3.35489652, "volume": 268.0}, {"date": "1991-02-05", "close": 3.35489652, "volume": null}, {"date": "1991-02-06", "close": 3.35489652, "volume": null}, {"date": "1991-02-07", "close": 3.35489652, "volume": null}, {"date": "1991-02-08", "close": 3.35489652, "volume": null}, {"date": "1991-02-11", "close": 3.35489652, "volume": null}, {"date": "1991-02-12", "close": 3.35489652, "volume": null}, {"date": "1991-02-13", "close": 3.35489652, "volume": null}, {"date": "1991-02-14", "close": 3.35489652, "volume": null}, {"date": "1991-02-15", "close": 3.35489652, "volume": null}, {"date": "1991-02-18", "close": 3.35489652, "volume": null}, {"date": "1991-02-19", "close": 3.35489652, "volume": null}, {"date": "1991-02-20", "close": 3.35489652, "volume": null}, {"date": "1991-02-21", "close": 3.35489652, "volume": null}, {"date": "1991-02-22", "close": 3.35489652, "volume": null}, {"date": "1991-02-25", "close": 3.35489652, "volume": null}, {"date": "1991-02-26", "close": 3.35489652, "volume": null}, {"date": "1991-02-27", "close": 3.35489652, "volume": null}, {"date": "1991-02-28", "close": 3.35489652, "volume": null}, {"date": "1991-03-01", "close": 3.35489652, "volume": null}, {"date": "1991-03-04", "close": 3.35489652, "volume": null}, {"date": "1991-03-05", "close": 3.35489652, "volume": null}, {"date": "1991-03-06", "close": 3.35489652, "volume": null}, {"date": "1991-03-07", "close": 3.35489652, "volume": null}, {"date": "1991-03-08", "close": 3.35489652, "volume": null}, {"date": "1991-03-11", "close": 3.35489652, "volume": null}, {"date": "1991-03-12", "close": 3.35489652, "volume": null}, {"date": "1991-03-13", "close": 3.35489652, "volume": null}, {"date": "1991-03-14", "close": 3.35489652, "volume": null}, {"date": "1991-03-15", "close": 3.35489652, "volume": null}, {"date": "1991-03-18", "close": 3.35489652, "volume": null}, {"date": "1991-03-19", "close": 3.35489652, "volume": null}, {"date": "1991-03-20", "close": 3.35489652, "volume": null}, {"date": "1991-03-21", "close": 3.35489652, "volume": null}, {"date": "1991-03-22", "close": 3.35489652, "volume": null}, {"date": "1991-03-25", "close": 2.98213024, "volume": 3090.0}, {"date": "1991-03-26", "close": 2.98213024, "volume": null}, {"date": "1991-03-27", "close": 2.98213024, "volume": null}, {"date": "1991-03-28", "close": 2.98213024, "volume": 27.0}, {"date": "1991-03-29", "close": 2.98213024, "volume": null}, {"date": "1991-04-01", "close": 2.98213024, "volume": null}, {"date": "1991-04-02", "close": 2.98213024, "volume": null}, {"date": "1991-04-03", "close": 2.98213024, "volume": null}, {"date": "1991-04-04", "close": 2.98213024, "volume": null}, {"date": "1991-04-05", "close": 2.98213024, "volume": null}, {"date": "1991-04-08", "close": 2.98213024, "volume": null}, {"date": "1991-04-09", "close": 2.98213024, "volume": null}, {"date": "1991-04-10", "close": 2.98213024, "volume": null}, {"date": "1991-04-11", "close": 2.98213024, "volume": null}, {"date": "1991-04-12", "close": 2.98213024, "volume": null}, {"date": "1991-04-15", "close": 2.98213024, "volume": null}, {"date": "1991-04-16", "close": 2.98213024, "volume": null}, {"date": "1991-04-17", "close": 2.98213024, "volume": null}, {"date": "1991-04-18", "close": 2.98213024, "volume": null}, {"date": "1991-04-19", "close": 2.98213024, "volume": null}, {"date": "1991-04-22", "close": 4.10042908, "volume": 268.0}, {"date": "1991-04-23", "close": 4.10042908, "volume": null}, {"date": "1991-04-24", "close": 4.10042908, "volume": null}, {"date": "1991-04-25", "close": 4.10042908, "volume": null}, {"date": "1991-04-26", "close": 4.10042908, "volume": null}, {"date": "1991-04-29", "close": 4.10042908, "volume": null}, {"date": "1991-04-30", "close": 3.35489652, "volume": 109.0}, {"date": "1991-05-01", "close": 3.35489652, "volume": 134.0}, {"date": "1991-05-02", "close": 3.35489652, "volume": null}, {"date": "1991-05-03", "close": 3.35489652, "volume": null}, {"date": "1991-05-06", "close": 3.35489652, "volume": null}, {"date": "1991-05-07", "close": 3.35489652, "volume": null}, {"date": "1991-05-08", "close": 3.35489652, "volume": null}, {"date": "1991-05-09", "close": 3.35489652, "volume": null}, {"date": "1991-05-10", "close": 3.35489652, "volume": null}, {"date": "1991-05-13", "close": 3.35489652, "volume": 134.0}, {"date": "1991-05-14", "close": 3.35489652, "volume": null}, {"date": "1991-05-15", "close": 3.35489652, "volume": null}, {"date": "1991-05-16", "close": 3.35489652, "volume": null}, {"date": "1991-05-17", "close": 3.35489652, "volume": null}, {"date": "1991-05-20", "close": 3.35489652, "volume": null}, {"date": "1991-05-21", "close": 3.35489652, "volume": null}, {"date": "1991-05-22", "close": 3.35489652, "volume": null}, {"date": "1991-05-23", "close": 3.35489652, "volume": null}, {"date": "1991-05-24", "close": 3.7276628, "volume": 134.0}, {"date": "1991-05-27", "close": 4.10042908, "volume": 201.0}, {"date": "1991-05-28", "close": 4.10042908, "volume": 27.0}, {"date": "1991-05-29", "close": 4.10042908, "volume": null}, {"date": "1991-05-30", "close": 4.10042908, "volume": null}, {"date": "1991-05-31", "close": 3.7276628, "volume": 590.0}, {"date": "1991-06-03", "close": 3.7276628, "volume": null}, {"date": "1991-06-04", "close": 3.7276628, "volume": null}, {"date": "1991-06-05", "close": 3.7276628, "volume": null}, {"date": "1991-06-06", "close": 2.98213024, "volume": 335.0}, {"date": "1991-06-07", "close": 2.60936396, "volume": 268.0}, {"date": "1991-06-10", "close": 2.60936396, "volume": null}, {"date": "1991-06-11", "close": 2.98213024, "volume": 416.0}, {"date": "1991-06-12", "close": 2.98213024, "volume": null}, {"date": "1991-06-13", "close": 2.98213024, "volume": null}, {"date": "1991-06-14", "close": 2.98213024, "volume": null}, {"date": "1991-06-17", "close": 2.98213024, "volume": null}, {"date": "1991-06-18", "close": 2.60936396, "volume": 1449.0}, {"date": "1991-06-19", "close": 2.60936396, "volume": null}, {"date": "1991-06-20", "close": 2.60936396, "volume": null}, {"date": "1991-06-21", "close": 2.60936396, "volume": null}, {"date": "1991-06-24", "close": 2.98213024, "volume": 54.0}, {"date": "1991-06-25", "close": 2.98213024, "volume": null}, {"date": "1991-06-26", "close": 2.98213024, "volume": null}, {"date": "1991-06-27", "close": 2.98213024, "volume": null}, {"date": "1991-06-28", "close": 2.98213024, "volume": null}, {"date": "1991-07-01", "close": 2.98213024, "volume": null}, {"date": "1991-07-02", "close": 2.98213024, "volume": null}, {"date": "1991-07-03", "close": 2.98213024, "volume": null}, {"date": "1991-07-04", "close": 2.98213024, "volume": null}, {"date": "1991-07-05", "close": 2.98213024, "volume": null}, {"date": "1991-07-08", "close": 2.98213024, "volume": null}, {"date": "1991-07-09", "close": 3.7276628, "volume": 268.0}, {"date": "1991-07-10", "close": 3.7276628, "volume": null}, {"date": "1991-07-11", "close": 3.7276628, "volume": null}, {"date": "1991-07-12", "close": 3.7276628, "volume": null}, {"date": "1991-07-15", "close": 3.7276628, "volume": null}, {"date": "1991-07-16", "close": 3.7276628, "volume": 2683.0}, {"date": "1991-07-17", "close": 3.7276628, "volume": null}, {"date": "1991-07-18", "close": 3.35489652, "volume": 67.0}, {"date": "1991-07-19", "close": 3.35489652, "volume": null}, {"date": "1991-07-22", "close": 3.35489652, "volume": null}, {"date": "1991-07-23", "close": 3.35489652, "volume": 107.0}, {"date": "1991-07-24", "close": 3.35489652, "volume": null}, {"date": "1991-07-25", "close": 3.35489652, "volume": null}, {"date": "1991-07-26", "close": 3.7276628, "volume": 2629.0}, {"date": "1991-07-29", "close": 4.47319536, "volume": 134.0}, {"date": "1991-07-30", "close": 4.47319536, "volume": 1154.0}, {"date": "1991-07-31", "close": 5.21872792, "volume": 1073.0}, {"date": "1991-08-01", "close": 5.21872792, "volume": null}, {"date": "1991-08-02", "close": 4.47319536, "volume": 255.0}, {"date": "1991-08-05", "close": 4.10042908, "volume": 1824.0}, {"date": "1991-08-06", "close": 3.7276628, "volume": 671.0}, {"date": "1991-08-07", "close": 3.7276628, "volume": null}, {"date": "1991-08-08", "close": 3.7276628, "volume": null}, {"date": "1991-08-09", "close": 3.7276628, "volume": null}, {"date": "1991-08-12", "close": 3.35489652, "volume": 671.0}, {"date": "1991-08-13", "close": 3.35489652, "volume": null}, {"date": "1991-08-14", "close": 3.35489652, "volume": null}, {"date": "1991-08-15", "close": 3.35489652, "volume": null}, {"date": "1991-08-16", "close": 3.7276628, "volume": 590.0}, {"date": "1991-08-19", "close": 3.7276628, "volume": null}, {"date": "1991-08-20", "close": 3.7276628, "volume": 939.0}, {"date": "1991-08-21", "close": 3.7276628, "volume": null}, {"date": "1991-08-22", "close": 4.47319536, "volume": 2012.0}, {"date": "1991-08-23", "close": 4.47319536, "volume": null}, {"date": "1991-08-26", "close": 4.47319536, "volume": null}, {"date": "1991-08-27", "close": 4.47319536, "volume": null}, {"date": "1991-08-28", "close": 3.35489652, "volume": 40.0}, {"date": "1991-08-29", "close": 3.35489652, "volume": null}, {"date": "1991-08-30", "close": 4.47319536, "volume": 483.0}, {"date": "1991-09-02", "close": 4.47319536, "volume": null}, {"date": "1991-09-03", "close": 4.47319536, "volume": 322.0}, {"date": "1991-09-04", "close": 4.47319536, "volume": null}, {"date": "1991-09-05", "close": 4.47319536, "volume": 402.0}, {"date": "1991-09-06", "close": 4.47319536, "volume": null}, {"date": "1991-09-09", "close": 4.47319536, "volume": null}, {"date": "1991-09-10", "close": 4.47319536, "volume": null}, {"date": "1991-09-11", "close": 4.47319536, "volume": null}, {"date": "1991-09-12", "close": 4.47319536, "volume": null}, {"date": "1991-09-13", "close": 4.47319536, "volume": null}, {"date": "1991-09-16", "close": 4.47319536, "volume": null}, {"date": "1991-09-17", "close": 3.7276628, "volume": 644.0}, {"date": "1991-09-18", "close": 3.7276628, "volume": 724.0}, {"date": "1991-09-19", "close": 3.7276628, "volume": null}, {"date": "1991-09-20", "close": 3.7276628, "volume": null}, {"date": "1991-09-23", "close": 3.7276628, "volume": null}, {"date": "1991-09-24", "close": 3.7276628, "volume": null}, {"date": "1991-09-25", "close": 3.7276628, "volume": 617.0}, {"date": "1991-09-26", "close": 3.7276628, "volume": null}, {"date": "1991-09-27", "close": 3.7276628, "volume": null}, {"date": "1991-09-30", "close": 3.7276628, "volume": null}, {"date": "1991-10-01", "close": 3.7276628, "volume": null}, {"date": "1991-10-02", "close": 5.21872792, "volume": 30190.0}, {"date": "1991-10-03", "close": 4.47319536, "volume": 268.0}, {"date": "1991-10-04", "close": 4.47319536, "volume": 537.0}, {"date": "1991-10-07", "close": 3.35489652, "volume": 1066.0}, {"date": "1991-10-08", "close": 3.7276628, "volume": 161.0}, {"date": "1991-10-09", "close": 3.35489652, "volume": 27.0}, {"date": "1991-10-10", "close": 3.35489652, "volume": null}, {"date": "1991-10-11", "close": 3.7276628, "volume": 523.0}, {"date": "1991-10-14", "close": 3.7276628, "volume": null}, {"date": "1991-10-15", "close": 3.7276628, "volume": 268.0}, {"date": "1991-10-16", "close": 3.7276628, "volume": null}, {"date": "1991-10-17", "close": 3.7276628, "volume": null}, {"date": "1991-10-18", "close": 3.7276628, "volume": 27.0}, {"date": "1991-10-21", "close": 3.7276628, "volume": 1113.0}, {"date": "1991-10-22", "close": 5.21872792, "volume": 2414.0}, {"date": "1991-10-23", "close": 5.21872792, "volume": 2012.0}, {"date": "1991-10-24", "close": 5.21872792, "volume": null}, {"date": "1991-10-25", "close": 5.21872792, "volume": null}, {"date": "1991-10-28", "close": 5.21872792, "volume": null}, {"date": "1991-10-29", "close": 5.21872792, "volume": 282.0}, {"date": "1991-10-30", "close": 5.21872792, "volume": null}, {"date": "1991-10-31", "close": 5.21872792, "volume": null}, {"date": "1991-11-01", "close": 5.21872792, "volume": null}, {"date": "1991-11-04", "close": 5.21872792, "volume": null}, {"date": "1991-11-05", "close": 5.21872792, "volume": null}, {"date": "1991-11-06", "close": 4.47319536, "volume": 27.0}, {"date": "1991-11-07", "close": 4.47319536, "volume": null}, {"date": "1991-11-08", "close": 4.47319536, "volume": null}, {"date": "1991-11-11", "close": 4.47319536, "volume": null}, {"date": "1991-11-12", "close": 4.47319536, "volume": 389.0}, {"date": "1991-11-13", "close": 4.47319536, "volume": 3407.0}, {"date": "1991-11-14", "close": 4.47319536, "volume": null}, {"date": "1991-11-15", "close": 4.47319536, "volume": null}, {"date": "1991-11-18", "close": 4.47319536, "volume": 671.0}, {"date": "1991-11-19", "close": 3.7276628, "volume": 1100.0}, {"date": "1991-11-20", "close": 3.7276628, "volume": null}, {"date": "1991-11-21", "close": 3.7276628, "volume": null}, {"date": "1991-11-22", "close": 3.7276628, "volume": null}, {"date": "1991-11-25", "close": 3.7276628, "volume": null}, {"date": "1991-11-26", "close": 3.7276628, "volume": 94.0}, {"date": "1991-11-27", "close": 3.7276628, "volume": null}, {"date": "1991-11-28", "close": 3.7276628, "volume": null}, {"date": "1991-11-29", "close": 3.7276628, "volume": null}, {"date": "1991-12-02", "close": 3.7276628, "volume": 724.0}, {"date": "1991-12-03", "close": 3.7276628, "volume": null}, {"date": "1991-12-04", "close": 3.7276628, "volume": null}, {"date": "1991-12-05", "close": 3.7276628, "volume": 215.0}, {"date": "1991-12-06", "close": 3.7276628, "volume": null}, {"date": "1991-12-09", "close": 3.35489652, "volume": 134.0}, {"date": "1991-12-10", "close": 3.35489652, "volume": null}, {"date": "1991-12-11", "close": 3.35489652, "volume": null}, {"date": "1991-12-12", "close": 3.35489652, "volume": 268.0}, {"date": "1991-12-13", "close": 2.98213024, "volume": 1207.0}, {"date": "1991-12-16", "close": 3.7276628, "volume": 1264.0}, {"date": "1991-12-17", "close": 4.47319536, "volume": 134.0}, {"date": "1991-12-18", "close": 3.7276628, "volume": 4024.0}, {"date": "1991-12-19", "close": 3.7276628, "volume": null}, {"date": "1991-12-20", "close": 3.7276628, "volume": 510.0}, {"date": "1991-12-23", "close": 3.7276628, "volume": null}, {"date": "1991-12-24", "close": 3.7276628, "volume": null}, {"date": "1991-12-25", "close": 3.7276628, "volume": null}, {"date": "1991-12-26", "close": 3.7276628, "volume": null}, {"date": "1991-12-27", "close": 3.7276628, "volume": null}, {"date": "1991-12-30", "close": 3.7276628, "volume": null}, {"date": "1991-12-31", "close": 3.7276628, "volume": null}, {"date": "1992-01-01", "close": 3.7276628, "volume": null}, {"date": "1992-01-02", "close": 3.7276628, "volume": 2703.0}, {"date": "1992-01-03", "close": 3.7276628, "volume": null}, {"date": "1992-01-06", "close": 4.10042908, "volume": 1878.0}, {"date": "1992-01-07", "close": 3.7276628, "volume": 1341.0}, {"date": "1992-01-08", "close": 3.7276628, "volume": null}, {"date": "1992-01-09", "close": 2.98213024, "volume": 134.0}, {"date": "1992-01-10", "close": 2.98213024, "volume": null}, {"date": "1992-01-13", "close": 2.98213024, "volume": null}, {"date": "1992-01-14", "close": 2.98213024, "volume": null}, {"date": "1992-01-15", "close": 2.98213024, "volume": null}, {"date": "1992-01-16", "close": 2.98213024, "volume": null}, {"date": "1992-01-17", "close": 2.98213024, "volume": null}, {"date": "1992-01-20", "close": 2.98213024, "volume": null}, {"date": "1992-01-21", "close": 2.98213024, "volume": null}, {"date": "1992-01-22", "close": 2.98213024, "volume": null}, {"date": "1992-01-23", "close": 2.98213024, "volume": null}, {"date": "1992-01-24", "close": 2.98213024, "volume": null}, {"date": "1992-01-27", "close": 2.98213024, "volume": null}, {"date": "1992-01-28", "close": 2.98213024, "volume": null}, {"date": "1992-01-29", "close": 2.98213024, "volume": null}, {"date": "1992-01-30", "close": 2.98213024, "volume": null}, {"date": "1992-01-31", "close": 2.98213024, "volume": null}, {"date": "1992-02-03", "close": 2.98213024, "volume": null}, {"date": "1992-02-04", "close": 2.98213024, "volume": null}, {"date": "1992-02-05", "close": 2.98213024, "volume": null}, {"date": "1992-02-06", "close": 2.98213024, "volume": null}, {"date": "1992-02-07", "close": 2.98213024, "volume": null}, {"date": "1992-02-10", "close": 2.98213024, "volume": null}, {"date": "1992-02-11", "close": 2.98213024, "volume": null}, {"date": "1992-02-12", "close": 2.98213024, "volume": null}, {"date": "1992-02-13", "close": 2.98213024, "volume": null}, {"date": "1992-02-14", "close": 2.98213024, "volume": null}, {"date": "1992-02-17", "close": 2.98213024, "volume": 3970.0}, {"date": "1992-02-18", "close": 2.60936396, "volume": 40.0}, {"date": "1992-02-19", "close": 2.60936396, "volume": null}, {"date": "1992-02-20", "close": 2.60936396, "volume": 94.0}, {"date": "1992-02-21", "close": 2.60936396, "volume": null}, {"date": "1992-02-24", "close": 3.7276628, "volume": 751.0}, {"date": "1992-02-25", "close": 3.7276628, "volume": null}, {"date": "1992-02-26", "close": 3.7276628, "volume": null}, {"date": "1992-02-27", "close": 3.7276628, "volume": null}, {"date": "1992-02-28", "close": 3.7276628, "volume": null}, {"date": "1992-03-02", "close": 3.7276628, "volume": null}, {"date": "1992-03-03", "close": 3.7276628, "volume": null}, {"date": "1992-03-04", "close": 3.7276628, "volume": 456.0}, {"date": "1992-03-05", "close": 3.7276628, "volume": null}, {"date": "1992-03-06", "close": 3.7276628, "volume": null}, {"date": "1992-03-09", "close": 3.7276628, "volume": null}, {"date": "1992-03-10", "close": 3.7276628, "volume": null}, {"date": "1992-03-11", "close": 3.7276628, "volume": null}, {"date": "1992-03-12", "close": 3.7276628, "volume": null}, {"date": "1992-03-13", "close": 3.7276628, "volume": null}, {"date": "1992-03-16", "close": 3.7276628, "volume": null}, {"date": "1992-03-17", "close": 3.7276628, "volume": 40.0}, {"date": "1992-03-18", "close": 4.47319536, "volume": 268.0}, {"date": "1992-03-19", "close": 4.47319536, "volume": 1207.0}, {"date": "1992-03-20", "close": 4.47319536, "volume": null}, {"date": "1992-03-23", "close": 4.47319536, "volume": null}, {"date": "1992-03-24", "close": 4.47319536, "volume": null}, {"date": "1992-03-25", "close": 4.47319536, "volume": null}, {"date": "1992-03-26", "close": 4.47319536, "volume": null}, {"date": "1992-03-27", "close": 4.47319536, "volume": null}, {"date": "1992-03-30", "close": 4.47319536, "volume": null}, {"date": "1992-03-31", "close": 4.47319536, "volume": null}, {"date": "1992-04-01", "close": 4.47319536, "volume": null}, {"date": "1992-04-02", "close": 3.7276628, "volume": 134.0}, {"date": "1992-04-03", "close": 3.7276628, "volume": null}, {"date": "1992-04-06", "close": 4.10042908, "volume": 684.0}, {"date": "1992-04-07", "close": 4.10042908, "volume": null}, {"date": "1992-04-08", "close": 4.10042908, "volume": null}, {"date": "1992-04-09", "close": 3.35489652, "volume": 40.0}, {"date": "1992-04-10", "close": 3.35489652, "volume": null}, {"date": "1992-04-13", "close": 3.35489652, "volume": 27.0}, {"date": "1992-04-14", "close": 3.35489652, "volume": null}, {"date": "1992-04-15", "close": 3.35489652, "volume": null}, {"date": "1992-04-16", "close": 3.35489652, "volume": null}, {"date": "1992-04-17", "close": 3.35489652, "volume": null}, {"date": "1992-04-20", "close": 3.35489652, "volume": null}, {"date": "1992-04-21", "close": 3.35489652, "volume": null}, {"date": "1992-04-22", "close": 3.35489652, "volume": 1234.0}, {"date": "1992-04-23", "close": 3.35489652, "volume": null}, {"date": "1992-04-24", "close": 3.35489652, "volume": null}, {"date": "1992-04-27", "close": 3.35489652, "volume": null}, {"date": "1992-04-28", "close": 3.35489652, "volume": null}, {"date": "1992-04-29", "close": 3.35489652, "volume": null}, {"date": "1992-04-30", "close": 3.35489652, "volume": null}, {"date": "1992-05-01", "close": 3.7276628, "volume": 872.0}, {"date": "1992-05-04", "close": 3.7276628, "volume": null}, {"date": "1992-05-05", "close": 3.7276628, "volume": null}, {"date": "1992-05-06", "close": 4.10042908, "volume": 27.0}, {"date": "1992-05-07", "close": 4.47319536, "volume": 80.0}, {"date": "1992-05-08", "close": 4.47319536, "volume": null}, {"date": "1992-05-11", "close": 4.47319536, "volume": null}, {"date": "1992-05-12", "close": 4.47319536, "volume": 309.0}, {"date": "1992-05-13", "close": 4.47319536, "volume": null}, {"date": "1992-05-14", "close": 4.47319536, "volume": null}, {"date": "1992-05-15", "close": 3.7276628, "volume": 27.0}, {"date": "1992-05-18", "close": 3.7276628, "volume": null}, {"date": "1992-05-19", "close": 3.7276628, "volume": null}, {"date": "1992-05-20", "close": 3.7276628, "volume": null}, {"date": "1992-05-21", "close": 4.47319536, "volume": 1086.0}, {"date": "1992-05-22", "close": 4.47319536, "volume": null}, {"date": "1992-05-25", "close": 4.47319536, "volume": null}, {"date": "1992-05-26", "close": 4.47319536, "volume": null}, {"date": "1992-05-27", "close": 4.47319536, "volume": null}, {"date": "1992-05-28", "close": 4.47319536, "volume": null}, {"date": "1992-05-29", "close": 4.10042908, "volume": 27.0}, {"date": "1992-06-01", "close": 4.10042908, "volume": 402.0}, {"date": "1992-06-02", "close": 4.10042908, "volume": null}, {"date": "1992-06-03", "close": 4.47319536, "volume": 1985.0}, {"date": "1992-06-04", "close": 3.7276628, "volume": 1422.0}, {"date": "1992-06-05", "close": 3.7276628, "volume": 671.0}, {"date": "1992-06-08", "close": 3.7276628, "volume": null}, {"date": "1992-06-09", "close": 3.7276628, "volume": null}, {"date": "1992-06-10", "close": 3.7276628, "volume": null}, {"date": "1992-06-11", "close": 3.7276628, "volume": null}, {"date": "1992-06-12", "close": 3.7276628, "volume": null}, {"date": "1992-06-15", "close": 3.7276628, "volume": null}, {"date": "1992-06-16", "close": 3.7276628, "volume": null}, {"date": "1992-06-17", "close": 3.7276628, "volume": null}, {"date": "1992-06-18", "close": 3.7276628, "volume": null}, {"date": "1992-06-19", "close": 2.98213024, "volume": 80.0}, {"date": "1992-06-22", "close": 2.98213024, "volume": null}, {"date": "1992-06-23", "close": 2.98213024, "volume": null}, {"date": "1992-06-24", "close": 3.7276628, "volume": 1341.0}, {"date": "1992-06-25", "close": 4.10042908, "volume": 134.0}, {"date": "1992-06-26", "close": 2.98213024, "volume": 67.0}, {"date": "1992-06-29", "close": 3.7276628, "volume": 738.0}, {"date": "1992-06-30", "close": 2.98213024, "volume": 600.0}, {"date": "1992-07-01", "close": 3.7276628, "volume": 322.0}, {"date": "1992-07-02", "close": 3.7276628, "volume": 27.0}, {"date": "1992-07-03", "close": 3.7276628, "volume": null}, {"date": "1992-07-06", "close": 4.47319536, "volume": 241.0}, {"date": "1992-07-07", "close": 4.47319536, "volume": null}, {"date": "1992-07-08", "close": 4.47319536, "volume": null}, {"date": "1992-07-09", "close": 4.47319536, "volume": 805.0}, {"date": "1992-07-10", "close": 4.47319536, "volume": 939.0}, {"date": "1992-07-13", "close": 4.47319536, "volume": 188.0}, {"date": "1992-07-14", "close": 4.47319536, "volume": 268.0}, {"date": "1992-07-15", "close": 4.47319536, "volume": null}, {"date": "1992-07-16", "close": 4.47319536, "volume": null}, {"date": "1992-07-17", "close": 4.47319536, "volume": null}, {"date": "1992-07-20", "close": 4.47319536, "volume": null}, {"date": "1992-07-21", "close": 3.7276628, "volume": 376.0}, {"date": "1992-07-22", "close": 3.7276628, "volume": null}, {"date": "1992-07-23", "close": 3.7276628, "volume": null}, {"date": "1992-07-24", "close": 3.7276628, "volume": null}, {"date": "1992-07-27", "close": 3.7276628, "volume": null}, {"date": "1992-07-28", "close": 3.7276628, "volume": null}, {"date": "1992-07-29", "close": 3.7276628, "volume": null}, {"date": "1992-07-30", "close": 3.7276628, "volume": null}, {"date": "1992-07-31", "close": 3.7276628, "volume": null}, {"date": "1992-08-03", "close": 3.7276628, "volume": null}, {"date": "1992-08-04", "close": 3.7276628, "volume": null}, {"date": "1992-08-05", "close": 5.21872792, "volume": 1019.0}, {"date": "1992-08-06", "close": 5.21872792, "volume": null}, {"date": "1992-08-07", "close": 5.96426048, "volume": 671.0}, {"date": "1992-08-10", "close": 5.96426048, "volume": null}, {"date": "1992-08-11", "close": 5.96426048, "volume": 134.0}, {"date": "1992-08-12", "close": 5.96426048, "volume": null}, {"date": "1992-08-13", "close": 5.96426048, "volume": null}, {"date": "1992-08-14", "close": 5.96426048, "volume": 54.0}, {"date": "1992-08-17", "close": 5.96426048, "volume": null}, {"date": "1992-08-18", "close": 5.96426048, "volume": null}, {"date": "1992-08-19", "close": 5.96426048, "volume": null}, {"date": "1992-08-20", "close": 5.96426048, "volume": null}, {"date": "1992-08-21", "close": 5.96426048, "volume": null}, {"date": "1992-08-24", "close": 5.21872792, "volume": 1341.0}, {"date": "1992-08-25", "close": 5.21872792, "volume": null}, {"date": "1992-08-26", "close": 5.96426048, "volume": 1610.0}, {"date": "1992-08-27", "close": 5.96426048, "volume": null}, {"date": "1992-08-28", "close": 5.96426048, "volume": 1905.0}, {"date": "1992-08-31", "close": 5.96426048, "volume": 376.0}, {"date": "1992-09-01", "close": 5.96426048, "volume": 1341.0}, {"date": "1992-09-02", "close": 5.96426048, "volume": null}, {"date": "1992-09-03", "close": 5.96426048, "volume": null}, {"date": "1992-09-04", "close": 6.33702676, "volume": 711.0}, {"date": "1992-09-07", "close": 6.33702676, "volume": null}, {"date": "1992-09-08", "close": 6.33702676, "volume": null}, {"date": "1992-09-09", "close": 6.33702676, "volume": null}, {"date": "1992-09-10", "close": 6.33702676, "volume": null}, {"date": "1992-09-11", "close": 6.33702676, "volume": null}, {"date": "1992-09-14", "close": 6.33702676, "volume": null}, {"date": "1992-09-15", "close": 6.33702676, "volume": null}, {"date": "1992-09-16", "close": 6.33702676, "volume": null}, {"date": "1992-09-17", "close": 6.33702676, "volume": null}, {"date": "1992-09-18", "close": 6.33702676, "volume": null}, {"date": "1992-09-21", "close": 6.33702676, "volume": null}, {"date": "1992-09-22", "close": 5.96426048, "volume": 268.0}, {"date": "1992-09-23", "close": 5.96426048, "volume": 54.0}, {"date": "1992-09-24", "close": 5.96426048, "volume": null}, {"date": "1992-09-25", "close": 5.96426048, "volume": null}, {"date": "1992-09-28", "close": 5.96426048, "volume": null}, {"date": "1992-09-29", "close": 5.96426048, "volume": null}, {"date": "1992-09-30", "close": 5.96426048, "volume": null}, {"date": "1992-10-01", "close": 5.96426048, "volume": null}, {"date": "1992-10-02", "close": 5.96426048, "volume": null}, {"date": "1992-10-05", "close": 5.96426048, "volume": null}, {"date": "1992-10-06", "close": 5.96426048, "volume": null}, {"date": "1992-10-07", "close": 5.96426048, "volume": null}, {"date": "1992-10-08", "close": 5.96426048, "volume": null}, {"date": "1992-10-09", "close": 5.96426048, "volume": null}, {"date": "1992-10-12", "close": 5.96426048, "volume": null}, {"date": "1992-10-13", "close": 5.96426048, "volume": null}, {"date": "1992-10-14", "close": 5.96426048, "volume": null}, {"date": "1992-10-15", "close": 5.96426048, "volume": null}, {"date": "1992-10-16", "close": 5.96426048, "volume": null}, {"date": "1992-10-19", "close": 5.96426048, "volume": null}, {"date": "1992-10-20", "close": 5.96426048, "volume": null}, {"date": "1992-10-21", "close": 5.96426048, "volume": null}, {"date": "1992-10-22", "close": 5.96426048, "volume": null}, {"date": "1992-10-23", "close": 5.96426048, "volume": null}, {"date": "1992-10-26", "close": 5.96426048, "volume": null}, {"date": "1992-10-27", "close": 5.96426048, "volume": null}, {"date": "1992-10-28", "close": 5.96426048, "volume": null}, {"date": "1992-10-29", "close": 5.96426048, "volume": null}, {"date": "1992-10-30", "close": 5.96426048, "volume": null}, {"date": "1992-11-02", "close": 5.5914942, "volume": 1207.0}, {"date": "1992-11-03", "close": 5.5914942, "volume": null}, {"date": "1992-11-04", "close": 5.5914942, "volume": null}, {"date": "1992-11-05", "close": 5.5914942, "volume": null}, {"date": "1992-11-06", "close": 5.5914942, "volume": null}, {"date": "1992-11-09", "close": 5.5914942, "volume": null}, {"date": "1992-11-10", "close": 5.5914942, "volume": null}, {"date": "1992-11-11", "close": 5.5914942, "volume": null}, {"date": "1992-11-12", "close": 5.21872792, "volume": 671.0}, {"date": "1992-11-13", "close": 5.21872792, "volume": null}, {"date": "1992-11-16", "close": 4.47319536, "volume": 402.0}, {"date": "1992-11-17", "close": 4.47319536, "volume": 805.0}, {"date": "1992-11-18", "close": 4.47319536, "volume": null}, {"date": "1992-11-19", "close": 4.47319536, "volume": 268.0}, {"date": "1992-11-20", "close": 4.47319536, "volume": null}, {"date": "1992-11-23", "close": 5.21872792, "volume": 1073.0}, {"date": "1992-11-24", "close": 5.21872792, "volume": null}, {"date": "1992-11-25", "close": 5.21872792, "volume": null}, {"date": "1992-11-26", "close": 5.21872792, "volume": null}, {"date": "1992-11-27", "close": 5.96426048, "volume": 1475.0}, {"date": "1992-11-30", "close": 5.96426048, "volume": null}, {"date": "1992-12-01", "close": 5.96426048, "volume": null}, {"date": "1992-12-02", "close": 5.96426048, "volume": null}, {"date": "1992-12-03", "close": 5.96426048, "volume": null}, {"date": "1992-12-04", "close": 4.47319536, "volume": 215.0}, {"date": "1992-12-07", "close": 4.47319536, "volume": null}, {"date": "1992-12-08", "close": 4.47319536, "volume": null}, {"date": "1992-12-09", "close": 4.47319536, "volume": null}, {"date": "1992-12-10", "close": 4.47319536, "volume": null}, {"date": "1992-12-11", "close": 4.47319536, "volume": null}, {"date": "1992-12-14", "close": 4.47319536, "volume": null}, {"date": "1992-12-15", "close": 4.47319536, "volume": null}, {"date": "1992-12-16", "close": 4.47319536, "volume": null}, {"date": "1992-12-17", "close": 4.47319536, "volume": null}, {"date": "1992-12-18", "close": 4.47319536, "volume": null}, {"date": "1992-12-21", "close": 4.47319536, "volume": null}, {"date": "1992-12-22", "close": 4.47319536, "volume": null}, {"date": "1992-12-23", "close": 4.47319536, "volume": null}, {"date": "1992-12-24", "close": 4.47319536, "volume": null}, {"date": "1992-12-25", "close": 4.47319536, "volume": null}, {"date": "1992-12-28", "close": 4.47319536, "volume": null}, {"date": "1992-12-29", "close": 4.47319536, "volume": null}, {"date": "1992-12-30", "close": 4.47319536, "volume": null}, {"date": "1992-12-31", "close": 4.47319536, "volume": null}, {"date": "1993-01-01", "close": 4.47319536, "volume": null}, {"date": "1993-01-04", "close": 4.47319536, "volume": null}, {"date": "1993-01-05", "close": 4.47319536, "volume": null}, {"date": "1993-01-06", "close": 4.47319536, "volume": null}, {"date": "1993-01-07", "close": 4.47319536, "volume": null}, {"date": "1993-01-08", "close": 3.7276628, "volume": 80.0}, {"date": "1993-01-11", "close": 3.7276628, "volume": null}, {"date": "1993-01-12", "close": 3.7276628, "volume": null}, {"date": "1993-01-13", "close": 3.7276628, "volume": null}, {"date": "1993-01-14", "close": 3.7276628, "volume": null}, {"date": "1993-01-15", "close": 3.7276628, "volume": null}, {"date": "1993-01-18", "close": 3.7276628, "volume": 27.0}, {"date": "1993-01-19", "close": 3.7276628, "volume": null}, {"date": "1993-01-20", "close": 3.7276628, "volume": null}, {"date": "1993-01-21", "close": 3.7276628, "volume": null}, {"date": "1993-01-22", "close": 3.7276628, "volume": null}, {"date": "1993-01-25", "close": 3.7276628, "volume": null}, {"date": "1993-01-26", "close": 3.7276628, "volume": null}, {"date": "1993-01-27", "close": 3.7276628, "volume": null}, {"date": "1993-01-28", "close": 3.7276628, "volume": null}, {"date": "1993-01-29", "close": 3.7276628, "volume": null}, {"date": "1993-02-01", "close": 3.7276628, "volume": null}, {"date": "1993-02-02", "close": 3.7276628, "volume": null}, {"date": "1993-02-03", "close": 3.7276628, "volume": null}, {"date": "1993-02-04", "close": 3.7276628, "volume": null}, {"date": "1993-02-05", "close": 3.7276628, "volume": 429.0}, {"date": "1993-02-08", "close": 3.7276628, "volume": 724.0}, {"date": "1993-02-09", "close": 3.7276628, "volume": null}, {"date": "1993-02-10", "close": 3.7276628, "volume": null}, {"date": "1993-02-11", "close": 3.7276628, "volume": null}, {"date": "1993-02-12", "close": 3.7276628, "volume": 268.0}, {"date": "1993-02-15", "close": 3.7276628, "volume": null}, {"date": "1993-02-16", "close": 3.7276628, "volume": null}, {"date": "1993-02-17", "close": 2.98213024, "volume": 268.0}, {"date": "1993-02-18", "close": 2.98213024, "volume": null}, {"date": "1993-02-19", "close": 3.35489652, "volume": 134.0}, {"date": "1993-02-22", "close": 3.7276628, "volume": 1355.0}, {"date": "1993-02-23", "close": 3.7276628, "volume": null}, {"date": "1993-02-24", "close": 3.7276628, "volume": null}, {"date": "1993-02-25", "close": 3.7276628, "volume": 268.0}, {"date": "1993-02-26", "close": 3.7276628, "volume": null}, {"date": "1993-03-01", "close": 3.7276628, "volume": null}, {"date": "1993-03-02", "close": 3.7276628, "volume": null}, {"date": "1993-03-03", "close": 3.7276628, "volume": 27.0}, {"date": "1993-03-04", "close": 3.7276628, "volume": null}, {"date": "1993-03-05", "close": 3.7276628, "volume": null}, {"date": "1993-03-08", "close": 3.7276628, "volume": null}, {"date": "1993-03-09", "close": 4.10042908, "volume": 1073.0}, {"date": "1993-03-10", "close": 4.10042908, "volume": 134.0}, {"date": "1993-03-11", "close": 4.10042908, "volume": null}, {"date": "1993-03-12", "close": 4.10042908, "volume": 268.0}, {"date": "1993-03-15", "close": 4.10042908, "volume": 671.0}, {"date": "1993-03-16", "close": 4.10042908, "volume": null}, {"date": "1993-03-17", "close": 4.10042908, "volume": null}, {"date": "1993-03-18", "close": 4.10042908, "volume": null}, {"date": "1993-03-19", "close": 4.10042908, "volume": null}, {"date": "1993-03-22", "close": 4.10042908, "volume": null}, {"date": "1993-03-23", "close": 4.10042908, "volume": null}, {"date": "1993-03-24", "close": 4.10042908, "volume": null}, {"date": "1993-03-25", "close": 4.10042908, "volume": 671.0}, {"date": "1993-03-26", "close": 3.7276628, "volume": 376.0}, {"date": "1993-03-29", "close": 3.7276628, "volume": null}, {"date": "1993-03-30", "close": 3.7276628, "volume": null}, {"date": "1993-03-31", "close": 3.7276628, "volume": 671.0}, {"date": "1993-04-01", "close": 3.7276628, "volume": null}, {"date": "1993-04-02", "close": 3.7276628, "volume": 40.0}, {"date": "1993-04-05", "close": 3.7276628, "volume": null}, {"date": "1993-04-06", "close": 3.7276628, "volume": 27.0}, {"date": "1993-04-07", "close": 3.7276628, "volume": null}, {"date": "1993-04-08", "close": 4.10042908, "volume": 644.0}, {"date": "1993-04-09", "close": 4.10042908, "volume": null}, {"date": "1993-04-12", "close": 4.10042908, "volume": null}, {"date": "1993-04-13", "close": 4.10042908, "volume": null}, {"date": "1993-04-14", "close": 4.47319536, "volume": 349.0}, {"date": "1993-04-15", "close": 4.47319536, "volume": 697.0}, {"date": "1993-04-16", "close": 4.47319536, "volume": null}, {"date": "1993-04-19", "close": 4.47319536, "volume": 309.0}, {"date": "1993-04-20", "close": 4.47319536, "volume": null}, {"date": "1993-04-21", "close": 4.47319536, "volume": null}, {"date": "1993-04-22", "close": 4.84596164, "volume": 1703.0}, {"date": "1993-04-23", "close": 5.21872792, "volume": 2200.0}, {"date": "1993-04-26", "close": 5.5914942, "volume": 44217.0}, {"date": "1993-04-27", "close": 5.21872792, "volume": 4212.0}, {"date": "1993-04-28", "close": 5.21872792, "volume": null}, {"date": "1993-04-29", "close": 5.21872792, "volume": 134.0}, {"date": "1993-04-30", "close": 5.5914942, "volume": 1475.0}, {"date": "1993-05-03", "close": 5.21872792, "volume": 1073.0}, {"date": "1993-05-04", "close": 5.21872792, "volume": 671.0}, {"date": "1993-05-05", "close": 5.21872792, "volume": null}, {"date": "1993-05-06", "close": 5.96426048, "volume": 4963.0}, {"date": "1993-05-07", "close": 5.96426048, "volume": 1046.0}, {"date": "1993-05-10", "close": 5.96426048, "volume": 1100.0}, {"date": "1993-05-11", "close": 5.96426048, "volume": null}, {"date": "1993-05-12", "close": 5.5914942, "volume": 376.0}, {"date": "1993-05-13", "close": 5.96426048, "volume": 510.0}, {"date": "1993-05-14", "close": 5.96426048, "volume": 537.0}, {"date": "1993-05-17", "close": 5.5914942, "volume": 738.0}, {"date": "1993-05-18", "close": 5.96426048, "volume": 1046.0}, {"date": "1993-05-19", "close": 5.5914942, "volume": 1972.0}, {"date": "1993-05-20", "close": 5.96426048, "volume": 1019.0}, {"date": "1993-05-21", "close": 6.70979304, "volume": 22320.0}, {"date": "1993-05-24", "close": 6.70979304, "volume": 3487.0}, {"date": "1993-05-25", "close": 6.70979304, "volume": 966.0}, {"date": "1993-05-26", "close": 6.33702676, "volume": 1764.0}, {"date": "1993-05-27", "close": 5.96426048, "volume": 4936.0}, {"date": "1993-05-28", "close": 6.33702676, "volume": 4319.0}, {"date": "1993-05-31", "close": 6.70979304, "volume": 13252.0}, {"date": "1993-06-01", "close": 8.20085816, "volume": 10248.0}, {"date": "1993-06-02", "close": 8.94639072, "volume": 15211.0}, {"date": "1993-06-03", "close": 8.94639072, "volume": 14674.0}, {"date": "1993-06-04", "close": 8.94639072, "volume": 12796.0}, {"date": "1993-06-07", "close": 10.43745584, "volume": 6197.0}, {"date": "1993-06-08", "close": 9.69192328, "volume": 4400.0}, {"date": "1993-06-09", "close": 8.94639072, "volume": 4346.0}, {"date": "1993-06-10", "close": 7.08255932, "volume": 3493.0}, {"date": "1993-06-11", "close": 7.08255932, "volume": null}, {"date": "1993-06-14", "close": 7.08255932, "volume": null}, {"date": "1993-06-15", "close": 8.20085816, "volume": 1824.0}, {"date": "1993-06-16", "close": 8.94639072, "volume": 5741.0}, {"date": "1993-06-17", "close": 8.94639072, "volume": 2709.0}, {"date": "1993-06-18", "close": 8.94639072, "volume": 4668.0}, {"date": "1993-06-21", "close": 8.94639072, "volume": 2146.0}, {"date": "1993-06-22", "close": 8.94639072, "volume": 671.0}, {"date": "1993-06-23", "close": 8.94639072, "volume": 1717.0}, {"date": "1993-06-24", "close": 8.94639072, "volume": null}, {"date": "1993-06-25", "close": 11.92852096, "volume": 6492.0}, {"date": "1993-06-28", "close": 11.92852096, "volume": 7203.0}, {"date": "1993-06-29", "close": 11.92852096, "volume": 1905.0}, {"date": "1993-06-30", "close": 11.92852096, "volume": 4159.0}, {"date": "1993-07-01", "close": 11.1829884, "volume": 2173.0}, {"date": "1993-07-02", "close": 11.1829884, "volume": 1771.0}, {"date": "1993-07-05", "close": 11.1829884, "volume": 8652.0}, {"date": "1993-07-06", "close": 11.1829884, "volume": null}, {"date": "1993-07-07", "close": 12.67405352, "volume": 6956.0}, {"date": "1993-07-08", "close": 12.67405352, "volume": 3756.0}, {"date": "1993-07-09", "close": 11.92852096, "volume": 2334.0}, {"date": "1993-07-12", "close": 11.92852096, "volume": 3702.0}, {"date": "1993-07-13", "close": 14.16511864, "volume": 4426.0}, {"date": "1993-07-14", "close": 13.41958608, "volume": 1771.0}, {"date": "1993-07-15", "close": 13.41958608, "volume": 537.0}, {"date": "1993-07-16", "close": 13.41958608, "volume": 3353.0}, {"date": "1993-07-19", "close": 12.67405352, "volume": 1771.0}, {"date": "1993-07-20", "close": 12.67405352, "volume": 1368.0}, {"date": "1993-07-21", "close": 12.67405352, "volume": 570.0}, {"date": "1993-07-22", "close": 11.92852096, "volume": 6076.0}, {"date": "1993-07-23", "close": 12.67405352, "volume": 1341.0}, {"date": "1993-07-26", "close": 12.67405352, "volume": 5875.0}, {"date": "1993-07-27", "close": 12.67405352, "volume": 2575.0}, {"date": "1993-07-28", "close": 12.67405352, "volume": 1556.0}, {"date": "1993-07-29", "close": 12.67405352, "volume": 4265.0}, {"date": "1993-07-30", "close": 13.41958608, "volume": 8128.0}, {"date": "1993-08-02", "close": 16.40171632, "volume": 12045.0}, {"date": "1993-08-03", "close": 17.14724888, "volume": 14661.0}, {"date": "1993-08-04", "close": 17.14724888, "volume": 13064.0}, {"date": "1993-08-05", "close": 17.14724888, "volume": 10731.0}, {"date": "1993-08-06", "close": 15.65618376, "volume": 8142.0}, {"date": "1993-08-09", "close": 14.9106512, "volume": 3259.0}, {"date": "1993-08-10", "close": 15.65618376, "volume": 5875.0}, {"date": "1993-08-11", "close": 15.65618376, "volume": 2924.0}, {"date": "1993-08-12", "close": 14.9106512, "volume": 2401.0}, {"date": "1993-08-13", "close": 13.41958608, "volume": 2508.0}, {"date": "1993-08-16", "close": 13.41958608, "volume": 5392.0}, {"date": "1993-08-17", "close": 14.16511864, "volume": 3340.0}, {"date": "1993-08-18", "close": 14.16511864, "volume": 1261.0}, {"date": "1993-08-19", "close": 13.41958608, "volume": 1878.0}, {"date": "1993-08-20", "close": 13.41958608, "volume": 2870.0}, {"date": "1993-08-23", "close": 13.41958608, "volume": 2294.0}, {"date": "1993-08-24", "close": 12.67405352, "volume": 2689.0}, {"date": "1993-08-25", "close": 12.67405352, "volume": 3326.0}, {"date": "1993-08-26", "close": 12.67405352, "volume": 5271.0}, {"date": "1993-08-27", "close": 11.92852096, "volume": 1314.0}, {"date": "1993-08-30", "close": 11.1829884, "volume": 2146.0}, {"date": "1993-08-31", "close": 11.1829884, "volume": 1690.0}, {"date": "1993-09-01", "close": 11.1829884, "volume": null}, {"date": "1993-09-02", "close": 11.1829884, "volume": 24833.0}, {"date": "1993-09-03", "close": 10.43745584, "volume": 1207.0}, {"date": "1993-09-06", "close": 10.43745584, "volume": 1442.0}, {"date": "1993-09-07", "close": 10.43745584, "volume": 2683.0}, {"date": "1993-09-08", "close": 10.43745584, "volume": 858.0}, {"date": "1993-09-09", "close": 9.69192328, "volume": 510.0}, {"date": "1993-09-10", "close": 10.43745584, "volume": 2227.0}, {"date": "1993-09-13", "close": 9.69192328, "volume": 3353.0}, {"date": "1993-09-14", "close": 8.20085816, "volume": 3192.0}, {"date": "1993-09-15", "close": 8.20085816, "volume": null}, {"date": "1993-09-16", "close": 9.69192328, "volume": 4453.0}, {"date": "1993-09-17", "close": 10.43745584, "volume": 4078.0}, {"date": "1993-09-20", "close": 10.43745584, "volume": 402.0}, {"date": "1993-09-21", "close": 9.69192328, "volume": 3058.0}, {"date": "1993-09-22", "close": 9.69192328, "volume": 2629.0}, {"date": "1993-09-23", "close": 8.94639072, "volume": 1516.0}, {"date": "1993-09-24", "close": 9.69192328, "volume": 107.0}, {"date": "1993-09-27", "close": 9.69192328, "volume": null}, {"date": "1993-09-28", "close": 8.94639072, "volume": 3461.0}, {"date": "1993-09-29", "close": 8.94639072, "volume": 1583.0}, {"date": "1993-09-30", "close": 8.94639072, "volume": 644.0}, {"date": "1993-10-01", "close": 9.69192328, "volume": 885.0}, {"date": "1993-10-04", "close": 10.43745584, "volume": 966.0}, {"date": "1993-10-05", "close": 10.43745584, "volume": 724.0}, {"date": "1993-10-06", "close": 10.43745584, "volume": null}, {"date": "1993-10-07", "close": 10.43745584, "volume": 671.0}, {"date": "1993-10-08", "close": 10.43745584, "volume": 134.0}, {"date": "1993-10-11", "close": 11.1829884, "volume": 4963.0}, {"date": "1993-10-12", "close": 11.1829884, "volume": 1610.0}, {"date": "1993-10-13", "close": 11.1829884, "volume": 697.0}, {"date": "1993-10-14", "close": 11.1829884, "volume": 5580.0}, {"date": "1993-10-15", "close": 11.1829884, "volume": 1502.0}, {"date": "1993-10-18", "close": 11.1829884, "volume": 1019.0}, {"date": "1993-10-19", "close": 10.43745584, "volume": 241.0}, {"date": "1993-10-20", "close": 10.43745584, "volume": 644.0}, {"date": "1993-10-21", "close": 10.43745584, "volume": null}, {"date": "1993-10-22", "close": 9.69192328, "volume": 2562.0}, {"date": "1993-10-25", "close": 10.43745584, "volume": 1207.0}, {"date": "1993-10-26", "close": 9.69192328, "volume": 402.0}, {"date": "1993-10-27", "close": 9.69192328, "volume": null}, {"date": "1993-10-28", "close": 9.69192328, "volume": null}, {"date": "1993-10-29", "close": 9.69192328, "volume": 724.0}, {"date": "1993-11-01", "close": 9.69192328, "volume": 510.0}, {"date": "1993-11-02", "close": 8.94639072, "volume": 671.0}, {"date": "1993-11-03", "close": 9.69192328, "volume": 80.0}, {"date": "1993-11-04", "close": 8.94639072, "volume": 1341.0}, {"date": "1993-11-05", "close": 9.69192328, "volume": 590.0}, {"date": "1993-11-08", "close": 10.43745584, "volume": 1891.0}, {"date": "1993-11-09", "close": 9.69192328, "volume": 1529.0}, {"date": "1993-11-10", "close": 10.43745584, "volume": 1972.0}, {"date": "1993-11-11", "close": 9.69192328, "volume": 268.0}, {"date": "1993-11-12", "close": 9.69192328, "volume": 1341.0}, {"date": "1993-11-15", "close": 8.94639072, "volume": 1013.0}, {"date": "1993-11-16", "close": 8.94639072, "volume": null}, {"date": "1993-11-17", "close": 8.94639072, "volume": 818.0}, {"date": "1993-11-18", "close": 8.94639072, "volume": 268.0}, {"date": "1993-11-19", "close": 8.94639072, "volume": 537.0}, {"date": "1993-11-22", "close": 8.94639072, "volume": 80.0}, {"date": "1993-11-23", "close": 8.94639072, "volume": 590.0}, {"date": "1993-11-24", "close": 8.94639072, "volume": 54.0}, {"date": "1993-11-25", "close": 8.94639072, "volume": 5634.0}, {"date": "1993-11-26", "close": 9.69192328, "volume": 1556.0}, {"date": "1993-11-29", "close": 8.94639072, "volume": 939.0}, {"date": "1993-11-30", "close": 8.94639072, "volume": 2280.0}, {"date": "1993-12-01", "close": 8.94639072, "volume": 2844.0}, {"date": "1993-12-02", "close": 8.20085816, "volume": 1207.0}, {"date": "1993-12-03", "close": 8.94639072, "volume": 899.0}, {"date": "1993-12-06", "close": 8.94639072, "volume": null}, {"date": "1993-12-07", "close": 8.94639072, "volume": 402.0}, {"date": "1993-12-08", "close": 8.20085816, "volume": 805.0}, {"date": "1993-12-09", "close": 8.94639072, "volume": 402.0}, {"date": "1993-12-10", "close": 8.94639072, "volume": 241.0}, {"date": "1993-12-13", "close": 8.94639072, "volume": null}, {"date": "1993-12-14", "close": 8.94639072, "volume": 1127.0}, {"date": "1993-12-15", "close": 8.20085816, "volume": 1078.0}, {"date": "1993-12-16", "close": 8.20085816, "volume": 1368.0}, {"date": "1993-12-17", "close": 8.20085816, "volume": 1690.0}, {"date": "1993-12-20", "close": 8.20085816, "volume": 268.0}, {"date": "1993-12-21", "close": 8.20085816, "volume": 671.0}, {"date": "1993-12-22", "close": 7.4553256, "volume": 349.0}, {"date": "1993-12-23", "close": 8.20085816, "volume": 671.0}, {"date": "1993-12-24", "close": 8.20085816, "volume": null}, {"date": "1993-12-27", "close": 8.20085816, "volume": null}, {"date": "1993-12-28", "close": 8.20085816, "volume": null}, {"date": "1993-12-29", "close": 8.20085816, "volume": null}, {"date": "1993-12-30", "close": 8.20085816, "volume": null}, {"date": "1993-12-31", "close": 8.20085816, "volume": 134.0}, {"date": "1994-01-03", "close": 8.20085816, "volume": null}, {"date": "1994-01-04", "close": 8.20085816, "volume": 3648.0}, {"date": "1994-01-05", "close": 8.20085816, "volume": 80.0}, {"date": "1994-01-06", "close": 8.94639072, "volume": 4185.0}, {"date": "1994-01-07", "close": 8.94639072, "volume": 3970.0}, {"date": "1994-01-10", "close": 9.69192328, "volume": 3300.0}, {"date": "1994-01-11", "close": 10.43745584, "volume": 2709.0}, {"date": "1994-01-12", "close": 9.69192328, "volume": 1744.0}, {"date": "1994-01-13", "close": 9.69192328, "volume": 724.0}, {"date": "1994-01-14", "close": 9.69192328, "volume": 2736.0}, {"date": "1994-01-17", "close": 8.94639072, "volume": 1744.0}, {"date": "1994-01-18", "close": 8.94639072, "volume": 402.0}, {"date": "1994-01-19", "close": 8.94639072, "volume": 1019.0}, {"date": "1994-01-20", "close": 8.94639072, "volume": 1932.0}, {"date": "1994-01-21", "close": 8.20085816, "volume": 4829.0}, {"date": "1994-01-24", "close": 8.20085816, "volume": 1985.0}, {"date": "1994-01-25", "close": 8.20085816, "volume": 349.0}, {"date": "1994-01-26", "close": 8.20085816, "volume": null}, {"date": "1994-01-27", "close": 8.20085816, "volume": 2012.0}, {"date": "1994-01-28", "close": 8.20085816, "volume": 1771.0}, {"date": "1994-01-31", "close": 8.20085816, "volume": 322.0}, {"date": "1994-02-01", "close": 8.20085816, "volume": 4024.0}, {"date": "1994-02-02", "close": 8.20085816, "volume": 939.0}, {"date": "1994-02-03", "close": 8.94639072, "volume": 1127.0}, {"date": "1994-02-04", "close": 8.94639072, "volume": 3353.0}, {"date": "1994-02-07", "close": 8.94639072, "volume": 778.0}, {"date": "1994-02-08", "close": 8.20085816, "volume": 1610.0}, {"date": "1994-02-09", "close": 8.94639072, "volume": 3085.0}, {"date": "1994-02-10", "close": 8.20085816, "volume": 1234.0}, {"date": "1994-02-11", "close": 8.94639072, "volume": 1475.0}, {"date": "1994-02-14", "close": 8.94639072, "volume": 1341.0}, {"date": "1994-02-15", "close": 9.69192328, "volume": 9282.0}, {"date": "1994-02-16", "close": 9.69192328, "volume": 3152.0}, {"date": "1994-02-17", "close": 9.69192328, "volume": 4858.0}, {"date": "1994-02-18", "close": 10.43745584, "volume": 2092.0}, {"date": "1994-02-21", "close": 11.1829884, "volume": 17397.0}, {"date": "1994-02-22", "close": 10.43745584, "volume": 3447.0}, {"date": "1994-02-23", "close": 10.43745584, "volume": 1610.0}, {"date": "1994-02-24", "close": 10.43745584, "volume": 1596.0}, {"date": "1994-02-25", "close": 9.69192328, "volume": 5003.0}, {"date": "1994-02-28", "close": 9.69192328, "volume": 2951.0}, {"date": "1994-03-01", "close": 10.43745584, "volume": 805.0}, {"date": "1994-03-02", "close": 9.69192328, "volume": 3085.0}, {"date": "1994-03-03", "close": 8.94639072, "volume": 2119.0}, {"date": "1994-03-04", "close": 8.94639072, "volume": 322.0}, {"date": "1994-03-07", "close": 8.20085816, "volume": 2616.0}, {"date": "1994-03-08", "close": 8.20085816, "volume": 778.0}, {"date": "1994-03-09", "close": 8.20085816, "volume": 4695.0}, {"date": "1994-03-10", "close": 8.20085816, "volume": 161.0}, {"date": "1994-03-11", "close": 8.20085816, "volume": 671.0}, {"date": "1994-03-14", "close": 8.20085816, "volume": null}, {"date": "1994-03-15", "close": 8.20085816, "volume": 858.0}, {"date": "1994-03-16", "close": 8.20085816, "volume": null}, {"date": "1994-03-17", "close": 7.4553256, "volume": 4104.0}, {"date": "1994-03-18", "close": 7.4553256, "volume": 80.0}, {"date": "1994-03-21", "close": 7.4553256, "volume": 2133.0}, {"date": "1994-03-22", "close": 7.4553256, "volume": 284.0}, {"date": "1994-03-23", "close": 7.4553256, "volume": 2361.0}, {"date": "1994-03-24", "close": 7.4553256, "volume": null}, {"date": "1994-03-25", "close": 8.20085816, "volume": 832.0}, {"date": "1994-03-28", "close": 7.4553256, "volume": 858.0}, {"date": "1994-03-29", "close": 7.4553256, "volume": 1663.0}, {"date": "1994-03-30", "close": 7.4553256, "volume": 429.0}, {"date": "1994-03-31", "close": 7.4553256, "volume": 161.0}, {"date": "1994-04-01", "close": 7.4553256, "volume": null}, {"date": "1994-04-04", "close": 7.4553256, "volume": null}, {"date": "1994-04-05", "close": 5.96426048, "volume": 1341.0}, {"date": "1994-04-06", "close": 7.08255932, "volume": 2414.0}, {"date": "1994-04-07", "close": 8.20085816, "volume": 2441.0}, {"date": "1994-04-08", "close": 8.20085816, "volume": 3353.0}, {"date": "1994-04-11", "close": 7.4553256, "volume": 510.0}, {"date": "1994-04-12", "close": 7.4553256, "volume": null}, {"date": "1994-04-13", "close": 7.4553256, "volume": 241.0}, {"date": "1994-04-14", "close": 7.4553256, "volume": 2307.0}, {"date": "1994-04-15", "close": 7.4553256, "volume": 1717.0}, {"date": "1994-04-18", "close": 7.4553256, "volume": 3085.0}, {"date": "1994-04-19", "close": 7.4553256, "volume": 2575.0}, {"date": "1994-04-20", "close": 6.70979304, "volume": 134.0}, {"date": "1994-04-21", "close": 6.70979304, "volume": null}, {"date": "1994-04-22", "close": 6.70979304, "volume": null}, {"date": "1994-04-25", "close": 6.70979304, "volume": null}, {"date": "1994-04-26", "close": 6.70979304, "volume": null}, {"date": "1994-04-27", "close": 7.4553256, "volume": 4829.0}, {"date": "1994-04-28", "close": 8.20085816, "volume": 8102.0}, {"date": "1994-04-29", "close": 9.69192328, "volume": 10422.0}, {"date": "1994-05-02", "close": 10.43745584, "volume": 16579.0}, {"date": "1994-05-03", "close": 8.94639072, "volume": 7176.0}, {"date": "1994-05-04", "close": 8.94639072, "volume": 2790.0}, {"date": "1994-05-05", "close": 8.94639072, "volume": 2575.0}, {"date": "1994-05-06", "close": 10.43745584, "volume": 9738.0}, {"date": "1994-05-09", "close": 11.1829884, "volume": 13655.0}, {"date": "1994-05-10", "close": 10.43745584, "volume": 3595.0}, {"date": "1994-05-11", "close": 10.43745584, "volume": 1636.0}, {"date": "1994-05-12", "close": 10.43745584, "volume": 805.0}, {"date": "1994-05-13", "close": 9.69192328, "volume": 1073.0}, {"date": "1994-05-16", "close": 9.69192328, "volume": null}, {"date": "1994-05-17", "close": 9.69192328, "volume": null}, {"date": "1994-05-18", "close": 9.69192328, "volume": 1824.0}, {"date": "1994-05-19", "close": 9.69192328, "volume": 939.0}, {"date": "1994-05-20", "close": 9.69192328, "volume": 376.0}, {"date": "1994-05-23", "close": 9.69192328, "volume": 161.0}, {"date": "1994-05-24", "close": 8.94639072, "volume": 295.0}, {"date": "1994-05-25", "close": 8.94639072, "volume": 107.0}, {"date": "1994-05-26", "close": 8.94639072, "volume": 2039.0}, {"date": "1994-05-27", "close": 8.20085816, "volume": 1341.0}, {"date": "1994-05-30", "close": 8.20085816, "volume": 872.0}, {"date": "1994-05-31", "close": 8.20085816, "volume": null}, {"date": "1994-06-01", "close": 8.94639072, "volume": 2280.0}, {"date": "1994-06-02", "close": 8.94639072, "volume": 537.0}, {"date": "1994-06-03", "close": 8.94639072, "volume": null}, {"date": "1994-06-06", "close": 8.94639072, "volume": 268.0}, {"date": "1994-06-07", "close": 8.94639072, "volume": null}, {"date": "1994-06-08", "close": 8.94639072, "volume": null}, {"date": "1994-06-09", "close": 8.20085816, "volume": 215.0}, {"date": "1994-06-10", "close": 8.94639072, "volume": 2602.0}, {"date": "1994-06-13", "close": 8.94639072, "volume": null}, {"date": "1994-06-14", "close": 8.94639072, "volume": 268.0}, {"date": "1994-06-15", "close": 8.94639072, "volume": 456.0}, {"date": "1994-06-16", "close": 8.20085816, "volume": 537.0}, {"date": "1994-06-17", "close": 8.20085816, "volume": 2522.0}, {"date": "1994-06-20", "close": 8.20085816, "volume": null}, {"date": "1994-06-21", "close": 8.20085816, "volume": null}, {"date": "1994-06-22", "close": 8.20085816, "volume": 912.0}, {"date": "1994-06-23", "close": 9.69192328, "volume": 5821.0}, {"date": "1994-06-24", "close": 9.69192328, "volume": 2280.0}, {"date": "1994-06-27", "close": 9.69192328, "volume": 268.0}, {"date": "1994-06-28", "close": 9.69192328, "volume": 1033.0}, {"date": "1994-06-29", "close": 11.1829884, "volume": 9470.0}, {"date": "1994-06-30", "close": 11.92852096, "volume": 15465.0}, {"date": "1994-07-01", "close": 13.41958608, "volume": 12474.0}, {"date": "1994-07-04", "close": 13.41958608, "volume": 11522.0}, {"date": "1994-07-05", "close": 12.67405352, "volume": 3461.0}, {"date": "1994-07-06", "close": 12.67405352, "volume": 15747.0}, {"date": "1994-07-07", "close": 12.67405352, "volume": 5795.0}, {"date": "1994-07-08", "close": 11.92852096, "volume": 912.0}, {"date": "1994-07-11", "close": 11.92852096, "volume": 1556.0}, {"date": "1994-07-12", "close": 10.43745584, "volume": 2709.0}, {"date": "1994-07-13", "close": 11.92852096, "volume": 295.0}, {"date": "1994-07-14", "close": 11.92852096, "volume": 215.0}, {"date": "1994-07-15", "close": 12.67405352, "volume": 14218.0}, {"date": "1994-07-18", "close": 11.92852096, "volume": 2119.0}, {"date": "1994-07-19", "close": 12.67405352, "volume": 858.0}, {"date": "1994-07-20", "close": 11.92852096, "volume": 1019.0}, {"date": "1994-07-21", "close": 11.1829884, "volume": 671.0}, {"date": "1994-07-22", "close": 11.1829884, "volume": 1382.0}, {"date": "1994-07-25", "close": 11.1829884, "volume": null}, {"date": "1994-07-26", "close": 10.43745584, "volume": 134.0}, {"date": "1994-07-27", "close": 11.92852096, "volume": 939.0}, {"date": "1994-07-28", "close": 11.1829884, "volume": 27.0}, {"date": "1994-07-29", "close": 11.92852096, "volume": 268.0}, {"date": "1994-08-01", "close": 11.92852096, "volume": 322.0}, {"date": "1994-08-02", "close": 11.92852096, "volume": null}, {"date": "1994-08-03", "close": 11.1829884, "volume": 1905.0}, {"date": "1994-08-04", "close": 11.1829884, "volume": 456.0}, {"date": "1994-08-05", "close": 11.1829884, "volume": 456.0}, {"date": "1994-08-08", "close": 11.1829884, "volume": 215.0}, {"date": "1994-08-09", "close": 11.92852096, "volume": 107.0}, {"date": "1994-08-10", "close": 11.1829884, "volume": 161.0}, {"date": "1994-08-11", "close": 10.43745584, "volume": 2388.0}, {"date": "1994-08-12", "close": 11.1829884, "volume": 751.0}, {"date": "1994-08-15", "close": 10.43745584, "volume": 402.0}, {"date": "1994-08-16", "close": 10.43745584, "volume": 1207.0}, {"date": "1994-08-17", "close": 10.43745584, "volume": null}, {"date": "1994-08-18", "close": 10.43745584, "volume": 268.0}, {"date": "1994-08-19", "close": 10.43745584, "volume": 537.0}, {"date": "1994-08-22", "close": 9.69192328, "volume": 1610.0}, {"date": "1994-08-23", "close": 9.69192328, "volume": 80.0}, {"date": "1994-08-24", "close": 9.69192328, "volume": null}, {"date": "1994-08-25", "close": 9.69192328, "volume": null}, {"date": "1994-08-26", "close": 9.69192328, "volume": 134.0}, {"date": "1994-08-29", "close": 9.69192328, "volume": 865.0}, {"date": "1994-08-30", "close": 10.43745584, "volume": 134.0}, {"date": "1994-08-31", "close": 9.69192328, "volume": 2428.0}, {"date": "1994-09-01", "close": 9.69192328, "volume": 27.0}, {"date": "1994-09-02", "close": 9.69192328, "volume": 1100.0}, {"date": "1994-09-05", "close": 9.69192328, "volume": 80.0}, {"date": "1994-09-06", "close": 9.69192328, "volume": 885.0}, {"date": "1994-09-07", "close": 9.69192328, "volume": null}, {"date": "1994-09-08", "close": 10.43745584, "volume": 1261.0}, {"date": "1994-09-09", "close": 10.43745584, "volume": null}, {"date": "1994-09-12", "close": 9.69192328, "volume": 402.0}, {"date": "1994-09-13", "close": 9.69192328, "volume": null}, {"date": "1994-09-14", "close": 9.69192328, "volume": null}, {"date": "1994-09-15", "close": 10.43745584, "volume": 456.0}, {"date": "1994-09-16", "close": 10.43745584, "volume": 402.0}, {"date": "1994-09-19", "close": 10.43745584, "volume": 1690.0}, {"date": "1994-09-20", "close": 9.69192328, "volume": 2025.0}, {"date": "1994-09-21", "close": 10.43745584, "volume": 268.0}, {"date": "1994-09-22", "close": 9.69192328, "volume": 966.0}, {"date": "1994-09-23", "close": 9.69192328, "volume": null}, {"date": "1994-09-26", "close": 9.69192328, "volume": 858.0}, {"date": "1994-09-27", "close": 10.43745584, "volume": 537.0}, {"date": "1994-09-28", "close": 9.69192328, "volume": 4037.0}, {"date": "1994-09-29", "close": 10.43745584, "volume": 148.0}, {"date": "1994-09-30", "close": 11.92852096, "volume": 6251.0}, {"date": "1994-10-03", "close": 11.92852096, "volume": 161.0}, {"date": "1994-10-04", "close": 11.92852096, "volume": 7646.0}, {"date": "1994-10-05", "close": 11.92852096, "volume": 2173.0}, {"date": "1994-10-06", "close": 11.92852096, "volume": 644.0}, {"date": "1994-10-07", "close": 11.1829884, "volume": 858.0}, {"date": "1994-10-10", "close": 11.92852096, "volume": 3112.0}, {"date": "1994-10-11", "close": 12.67405352, "volume": 4172.0}, {"date": "1994-10-12", "close": 12.67405352, "volume": 892.0}, {"date": "1994-10-13", "close": 12.67405352, "volume": 1341.0}, {"date": "1994-10-14", "close": 12.67405352, "volume": 2602.0}, {"date": "1994-10-17", "close": 13.41958608, "volume": 3461.0}, {"date": "1994-10-18", "close": 13.41958608, "volume": 241.0}, {"date": "1994-10-19", "close": 13.41958608, "volume": 10351.0}, {"date": "1994-10-20", "close": 14.16511864, "volume": 9617.0}, {"date": "1994-10-21", "close": 14.16511864, "volume": 1623.0}, {"date": "1994-10-24", "close": 14.16511864, "volume": 1623.0}, {"date": "1994-10-25", "close": 13.41958608, "volume": 885.0}, {"date": "1994-10-26", "close": 13.41958608, "volume": 456.0}, {"date": "1994-10-27", "close": 12.67405352, "volume": 2334.0}, {"date": "1994-10-28", "close": 11.92852096, "volume": 1046.0}, {"date": "1994-10-31", "close": 12.67405352, "volume": 1516.0}, {"date": "1994-11-01", "close": 12.67405352, "volume": 134.0}, {"date": "1994-11-02", "close": 12.67405352, "volume": 3568.0}, {"date": "1994-11-03", "close": 13.41958608, "volume": 2092.0}, {"date": "1994-11-04", "close": 12.67405352, "volume": 671.0}, {"date": "1994-11-07", "close": 12.67405352, "volume": 912.0}, {"date": "1994-11-08", "close": 11.92852096, "volume": 1073.0}, {"date": "1994-11-09", "close": 12.67405352, "volume": 27.0}, {"date": "1994-11-10", "close": 12.67405352, "volume": null}, {"date": "1994-11-11", "close": 11.92852096, "volume": 483.0}, {"date": "1994-11-14", "close": 11.92852096, "volume": 80.0}, {"date": "1994-11-15", "close": 11.1829884, "volume": 1234.0}, {"date": "1994-11-16", "close": 11.1829884, "volume": 107.0}, {"date": "1994-11-17", "close": 11.1829884, "volume": 510.0}, {"date": "1994-11-18", "close": 11.92852096, "volume": 456.0}, {"date": "1994-11-21", "close": 11.92852096, "volume": null}, {"date": "1994-11-22", "close": 11.92852096, "volume": 1100.0}, {"date": "1994-11-23", "close": 11.1829884, "volume": 2066.0}, {"date": "1994-11-24", "close": 11.1829884, "volume": 215.0}, {"date": "1994-11-25", "close": 11.92852096, "volume": 268.0}, {"date": "1994-11-28", "close": 11.92852096, "volume": 161.0}, {"date": "1994-11-29", "close": 11.1829884, "volume": 1797.0}, {"date": "1994-11-30", "close": 11.92852096, "volume": 1207.0}, {"date": "1994-12-01", "close": 11.1829884, "volume": 402.0}, {"date": "1994-12-02", "close": 11.1829884, "volume": 537.0}, {"date": "1994-12-05", "close": 10.43745584, "volume": 1502.0}, {"date": "1994-12-06", "close": 10.43745584, "volume": null}, {"date": "1994-12-07", "close": 11.1829884, "volume": 268.0}, {"date": "1994-12-08", "close": 10.43745584, "volume": 563.0}, {"date": "1994-12-09", "close": 10.43745584, "volume": 563.0}, {"date": "1994-12-12", "close": 10.43745584, "volume": 1341.0}, {"date": "1994-12-13", "close": 10.43745584, "volume": 80.0}, {"date": "1994-12-14", "close": 11.1829884, "volume": 54.0}, {"date": "1994-12-15", "close": 11.1829884, "volume": 134.0}, {"date": "1994-12-16", "close": 11.1829884, "volume": null}, {"date": "1994-12-19", "close": 11.1829884, "volume": 134.0}, {"date": "1994-12-20", "close": 11.1829884, "volume": null}, {"date": "1994-12-21", "close": 11.1829884, "volume": null}, {"date": "1994-12-22", "close": 11.92852096, "volume": 510.0}, {"date": "1994-12-23", "close": 11.92852096, "volume": 107.0}, {"date": "1994-12-26", "close": 11.92852096, "volume": null}, {"date": "1994-12-27", "close": 11.92852096, "volume": null}, {"date": "1994-12-28", "close": 11.92852096, "volume": 134.0}, {"date": "1994-12-29", "close": 12.67405352, "volume": 134.0}, {"date": "1994-12-30", "close": 11.92852096, "volume": 27.0}, {"date": "1995-01-02", "close": 11.92852096, "volume": null}, {"date": "1995-01-03", "close": 11.92852096, "volume": 349.0}, {"date": "1995-01-04", "close": 11.92852096, "volume": null}, {"date": "1995-01-05", "close": 11.92852096, "volume": 858.0}, {"date": "1995-01-06", "close": 11.92852096, "volume": null}, {"date": "1995-01-09", "close": 11.92852096, "volume": 54.0}, {"date": "1995-01-10", "close": 11.92852096, "volume": null}, {"date": "1995-01-11", "close": 11.1829884, "volume": 80.0}, {"date": "1995-01-12", "close": 11.1829884, "volume": null}, {"date": "1995-01-13", "close": 11.1829884, "volume": 67.0}, {"date": "1995-01-16", "close": 11.92852096, "volume": 2253.0}, {"date": "1995-01-17", "close": 11.1829884, "volume": 322.0}, {"date": "1995-01-18", "close": 11.1829884, "volume": null}, {"date": "1995-01-19", "close": 11.92852096, "volume": 27.0}, {"date": "1995-01-20", "close": 11.1829884, "volume": 241.0}, {"date": "1995-01-23", "close": 11.1829884, "volume": 671.0}, {"date": "1995-01-24", "close": 11.1829884, "volume": 537.0}, {"date": "1995-01-25", "close": 11.1829884, "volume": 1073.0}, {"date": "1995-01-26", "close": 11.1829884, "volume": null}, {"date": "1995-01-27", "close": 11.1829884, "volume": 161.0}, {"date": "1995-01-30", "close": 11.92852096, "volume": 107.0}, {"date": "1995-01-31", "close": 11.92852096, "volume": 27.0}, {"date": "1995-02-01", "close": 11.1829884, "volume": 80.0}, {"date": "1995-02-02", "close": 11.1829884, "volume": null}, {"date": "1995-02-03", "close": 11.1829884, "volume": 201.0}, {"date": "1995-02-06", "close": 11.1829884, "volume": null}, {"date": "1995-02-07", "close": 11.92852096, "volume": 54.0}, {"date": "1995-02-08", "close": 11.1829884, "volume": 376.0}, {"date": "1995-02-09", "close": 11.1829884, "volume": 161.0}, {"date": "1995-02-10", "close": 11.1829884, "volume": 268.0}, {"date": "1995-02-13", "close": 11.1829884, "volume": null}, {"date": "1995-02-14", "close": 11.1829884, "volume": null}, {"date": "1995-02-15", "close": 11.1829884, "volume": 1556.0}, {"date": "1995-02-16", "close": 11.1829884, "volume": null}, {"date": "1995-02-17", "close": 11.1829884, "volume": 2200.0}, {"date": "1995-02-20", "close": 11.1829884, "volume": null}, {"date": "1995-02-21", "close": 11.1829884, "volume": null}, {"date": "1995-02-22", "close": 11.1829884, "volume": 161.0}, {"date": "1995-02-23", "close": 11.1829884, "volume": null}, {"date": "1995-02-24", "close": 11.1829884, "volume": null}, {"date": "1995-02-27", "close": 10.43745584, "volume": 1797.0}, {"date": "1995-02-28", "close": 9.69192328, "volume": 295.0}, {"date": "1995-03-01", "close": 10.43745584, "volume": 751.0}, {"date": "1995-03-02", "close": 9.69192328, "volume": 161.0}, {"date": "1995-03-03", "close": 9.69192328, "volume": 268.0}, {"date": "1995-03-06", "close": 9.69192328, "volume": 1341.0}, {"date": "1995-03-07", "close": 10.43745584, "volume": 1341.0}, {"date": "1995-03-08", "close": 10.43745584, "volume": 134.0}, {"date": "1995-03-09", "close": 9.69192328, "volume": 537.0}, {"date": "1995-03-10", "close": 9.69192328, "volume": null}, {"date": "1995-03-13", "close": 9.69192328, "volume": null}, {"date": "1995-03-14", "close": 8.94639072, "volume": 1234.0}, {"date": "1995-03-15", "close": 8.94639072, "volume": null}, {"date": "1995-03-16", "close": 8.94639072, "volume": 54.0}, {"date": "1995-03-17", "close": 8.94639072, "volume": null}, {"date": "1995-03-20", "close": 8.94639072, "volume": 1797.0}, {"date": "1995-03-21", "close": 8.94639072, "volume": null}, {"date": "1995-03-22", "close": 8.94639072, "volume": null}, {"date": "1995-03-23", "close": 8.94639072, "volume": null}, {"date": "1995-03-24", "close": 8.94639072, "volume": null}, {"date": "1995-03-27", "close": 8.94639072, "volume": null}, {"date": "1995-03-28", "close": 8.94639072, "volume": null}, {"date": "1995-03-29", "close": 8.94639072, "volume": null}, {"date": "1995-03-30", "close": 8.94639072, "volume": 3139.0}, {"date": "1995-03-31", "close": 8.94639072, "volume": null}, {"date": "1995-04-03", "close": 8.94639072, "volume": 80.0}, {"date": "1995-04-04", "close": 8.94639072, "volume": null}, {"date": "1995-04-05", "close": 8.94639072, "volume": 349.0}, {"date": "1995-04-06", "close": 8.94639072, "volume": 228.0}, {"date": "1995-04-07", "close": 8.94639072, "volume": null}, {"date": "1995-04-10", "close": 8.94639072, "volume": 1234.0}, {"date": "1995-04-11", "close": 8.20085816, "volume": 1100.0}, {"date": "1995-04-12", "close": 8.20085816, "volume": null}, {"date": "1995-04-13", "close": 8.20085816, "volume": null}, {"date": "1995-04-14", "close": 8.20085816, "volume": null}, {"date": "1995-04-17", "close": 8.20085816, "volume": null}, {"date": "1995-04-18", "close": 8.20085816, "volume": null}, {"date": "1995-04-19", "close": 8.94639072, "volume": 322.0}, {"date": "1995-04-20", "close": 9.69192328, "volume": 241.0}, {"date": "1995-04-21", "close": 9.69192328, "volume": 134.0}, {"date": "1995-04-24", "close": 8.94639072, "volume": 309.0}, {"date": "1995-04-25", "close": 8.94639072, "volume": null}, {"date": "1995-04-26", "close": 8.94639072, "volume": 268.0}, {"date": "1995-04-27", "close": 8.94639072, "volume": 805.0}, {"date": "1995-04-28", "close": 8.94639072, "volume": null}, {"date": "1995-05-01", "close": 8.94639072, "volume": null}, {"date": "1995-05-02", "close": 8.94639072, "volume": 13413.0}, {"date": "1995-05-03", "close": 8.94639072, "volume": 54.0}, {"date": "1995-05-04", "close": 8.94639072, "volume": null}, {"date": "1995-05-05", "close": 8.20085816, "volume": 268.0}, {"date": "1995-05-08", "close": 8.20085816, "volume": 134.0}, {"date": "1995-05-09", "close": 8.20085816, "volume": 1301.0}, {"date": "1995-05-10", "close": 8.20085816, "volume": null}, {"date": "1995-05-11", "close": 8.20085816, "volume": null}, {"date": "1995-05-12", "close": 8.20085816, "volume": null}, {"date": "1995-05-15", "close": 6.70979304, "volume": 671.0}, {"date": "1995-05-16", "close": 6.70979304, "volume": 107.0}, {"date": "1995-05-17", "close": 7.4553256, "volume": 537.0}, {"date": "1995-05-18", "close": 7.4553256, "volume": 80.0}, {"date": "1995-05-19", "close": 7.4553256, "volume": 483.0}, {"date": "1995-05-22", "close": 7.4553256, "volume": 134.0}, {"date": "1995-05-23", "close": 7.4553256, "volume": null}, {"date": "1995-05-24", "close": 7.4553256, "volume": 537.0}, {"date": "1995-05-25", "close": 7.4553256, "volume": null}, {"date": "1995-05-26", "close": 7.4553256, "volume": null}, {"date": "1995-05-29", "close": 7.4553256, "volume": 94.0}, {"date": "1995-05-30", "close": 7.4553256, "volume": null}, {"date": "1995-05-31", "close": 7.4553256, "volume": 268.0}, {"date": "1995-06-01", "close": 7.4553256, "volume": null}, {"date": "1995-06-02", "close": 7.4553256, "volume": null}, {"date": "1995-06-05", "close": 7.4553256, "volume": 376.0}, {"date": "1995-06-06", "close": 7.4553256, "volume": null}, {"date": "1995-06-07", "close": 7.4553256, "volume": 590.0}, {"date": "1995-06-08", "close": 6.70979304, "volume": 67.0}, {"date": "1995-06-09", "close": 7.08255932, "volume": 268.0}, {"date": "1995-06-12", "close": 7.08255932, "volume": null}, {"date": "1995-06-13", "close": 7.08255932, "volume": null}, {"date": "1995-06-14", "close": 7.08255932, "volume": null}, {"date": "1995-06-15", "close": 7.08255932, "volume": null}, {"date": "1995-06-16", "close": 7.08255932, "volume": 724.0}, {"date": "1995-06-19", "close": 7.4553256, "volume": 188.0}, {"date": "1995-06-20", "close": 7.4553256, "volume": null}, {"date": "1995-06-21", "close": 7.4553256, "volume": null}, {"date": "1995-06-22", "close": 7.4553256, "volume": null}, {"date": "1995-06-23", "close": 8.20085816, "volume": 268.0}, {"date": "1995-06-26", "close": 8.20085816, "volume": 1341.0}, {"date": "1995-06-27", "close": 7.4553256, "volume": 80.0}, {"date": "1995-06-28", "close": 7.4553256, "volume": null}, {"date": "1995-06-29", "close": 7.4553256, "volume": null}, {"date": "1995-06-30", "close": 8.94639072, "volume": 2253.0}, {"date": "1995-07-03", "close": 8.20085816, "volume": 2683.0}, {"date": "1995-07-04", "close": 8.20085816, "volume": null}, {"date": "1995-07-05", "close": 7.4553256, "volume": 402.0}, {"date": "1995-07-06", "close": 8.94639072, "volume": 322.0}, {"date": "1995-07-07", "close": 8.94639072, "volume": null}, {"date": "1995-07-10", "close": 8.20085816, "volume": 671.0}, {"date": "1995-07-11", "close": 8.20085816, "volume": null}, {"date": "1995-07-12", "close": 7.4553256, "volume": 671.0}, {"date": "1995-07-13", "close": 7.4553256, "volume": null}, {"date": "1995-07-14", "close": 7.4553256, "volume": null}, {"date": "1995-07-17", "close": 7.4553256, "volume": null}, {"date": "1995-07-18", "close": 8.20085816, "volume": 483.0}, {"date": "1995-07-19", "close": 8.20085816, "volume": 268.0}, {"date": "1995-07-20", "close": 7.4553256, "volume": 3300.0}, {"date": "1995-07-21", "close": 7.4553256, "volume": 1341.0}, {"date": "1995-07-24", "close": 7.08255932, "volume": 27.0}, {"date": "1995-07-25", "close": 7.08255932, "volume": 188.0}, {"date": "1995-07-26", "close": 7.08255932, "volume": 697.0}, {"date": "1995-07-27", "close": 7.08255932, "volume": 456.0}, {"date": "1995-07-28", "close": 7.08255932, "volume": null}, {"date": "1995-07-31", "close": 7.08255932, "volume": null}, {"date": "1995-08-01", "close": 7.08255932, "volume": null}, {"date": "1995-08-02", "close": 7.08255932, "volume": 671.0}, {"date": "1995-08-03", "close": 7.4553256, "volume": 885.0}, {"date": "1995-08-04", "close": 7.4553256, "volume": 107.0}, {"date": "1995-08-07", "close": 7.4553256, "volume": 134.0}, {"date": "1995-08-08", "close": 7.4553256, "volume": 134.0}, {"date": "1995-08-09", "close": 7.4553256, "volume": 107.0}, {"date": "1995-08-10", "close": 7.4553256, "volume": null}, {"date": "1995-08-11", "close": 7.4553256, "volume": 1422.0}, {"date": "1995-08-14", "close": 7.4553256, "volume": null}, {"date": "1995-08-15", "close": 7.4553256, "volume": 322.0}, {"date": "1995-08-16", "close": 7.4553256, "volume": null}, {"date": "1995-08-17", "close": 7.4553256, "volume": null}, {"date": "1995-08-18", "close": 7.4553256, "volume": 1341.0}, {"date": "1995-08-21", "close": 7.4553256, "volume": null}, {"date": "1995-08-22", "close": 7.4553256, "volume": null}, {"date": "1995-08-23", "close": 7.4553256, "volume": null}, {"date": "1995-08-24", "close": 7.4553256, "volume": 1073.0}, {"date": "1995-08-25", "close": 8.20085816, "volume": 3836.0}, {"date": "1995-08-28", "close": 8.94639072, "volume": 1127.0}, {"date": "1995-08-29", "close": 8.94639072, "volume": null}, {"date": "1995-08-30", "close": 8.20085816, "volume": 671.0}, {"date": "1995-08-31", "close": 8.94639072, "volume": 134.0}, {"date": "1995-09-01", "close": 8.94639072, "volume": 671.0}, {"date": "1995-09-04", "close": 8.94639072, "volume": null}, {"date": "1995-09-05", "close": 8.20085816, "volume": 188.0}, {"date": "1995-09-06", "close": 8.20085816, "volume": 724.0}, {"date": "1995-09-07", "close": 8.94639072, "volume": 134.0}, {"date": "1995-09-08", "close": 8.94639072, "volume": null}, {"date": "1995-09-11", "close": 8.94639072, "volume": null}, {"date": "1995-09-12", "close": 8.20085816, "volume": 134.0}, {"date": "1995-09-13", "close": 8.94639072, "volume": 67.0}, {"date": "1995-09-14", "close": 8.20085816, "volume": 27.0}, {"date": "1995-09-15", "close": 8.20085816, "volume": null}, {"date": "1995-09-18", "close": 8.20085816, "volume": 2334.0}, {"date": "1995-09-19", "close": 8.20085816, "volume": 134.0}, {"date": "1995-09-20", "close": 8.20085816, "volume": 778.0}, {"date": "1995-09-21", "close": 8.20085816, "volume": null}, {"date": "1995-09-22", "close": 8.94639072, "volume": 3326.0}, {"date": "1995-09-25", "close": 8.94639072, "volume": null}, {"date": "1995-09-26", "close": 8.20085816, "volume": 1073.0}, {"date": "1995-09-27", "close": 8.20085816, "volume": 2012.0}, {"date": "1995-09-28", "close": 7.4553256, "volume": 537.0}, {"date": "1995-09-29", "close": 9.69192328, "volume": 4426.0}, {"date": "1995-10-02", "close": 9.69192328, "volume": 2388.0}, {"date": "1995-10-03", "close": 9.69192328, "volume": 4493.0}, {"date": "1995-10-04", "close": 9.69192328, "volume": 429.0}, {"date": "1995-10-05", "close": 9.69192328, "volume": 671.0}, {"date": "1995-10-06", "close": 9.69192328, "volume": 738.0}, {"date": "1995-10-09", "close": 8.20085816, "volume": 2012.0}, {"date": "1995-10-10", "close": 8.20085816, "volume": 80.0}, {"date": "1995-10-11", "close": 8.20085816, "volume": null}, {"date": "1995-10-12", "close": 8.94639072, "volume": 590.0}, {"date": "1995-10-13", "close": 8.94639072, "volume": null}, {"date": "1995-10-16", "close": 8.20085816, "volume": 3635.0}, {"date": "1995-10-17", "close": 8.20085816, "volume": 268.0}, {"date": "1995-10-18", "close": 8.20085816, "volume": 1543.0}, {"date": "1995-10-19", "close": 8.20085816, "volume": 671.0}, {"date": "1995-10-20", "close": 8.94639072, "volume": 671.0}, {"date": "1995-10-23", "close": 8.94639072, "volume": 2095.0}, {"date": "1995-10-24", "close": 8.20085816, "volume": 2146.0}, {"date": "1995-10-25", "close": 8.20085816, "volume": 722.0}, {"date": "1995-10-26", "close": 8.20085816, "volume": null}, {"date": "1995-10-27", "close": 8.20085816, "volume": 134.0}, {"date": "1995-10-30", "close": 8.94639072, "volume": 55.0}, {"date": "1995-10-31", "close": 8.94639072, "volume": 778.0}, {"date": "1995-11-01", "close": 8.94639072, "volume": null}, {"date": "1995-11-02", "close": 8.94639072, "volume": null}, {"date": "1995-11-03", "close": 8.94639072, "volume": null}, {"date": "1995-11-06", "close": 8.94639072, "volume": 672.0}, {"date": "1995-11-07", "close": 8.94639072, "volume": null}, {"date": "1995-11-08", "close": 8.94639072, "volume": null}, {"date": "1995-11-09", "close": 8.94639072, "volume": null}, {"date": "1995-11-10", "close": 8.94639072, "volume": null}, {"date": "1995-11-13", "close": 8.94639072, "volume": null}, {"date": "1995-11-14", "close": 8.94639072, "volume": 402.0}, {"date": "1995-11-15", "close": 8.94639072, "volume": 537.0}, {"date": "1995-11-16", "close": 8.94639072, "volume": 188.0}, {"date": "1995-11-17", "close": 8.94639072, "volume": null}, {"date": "1995-11-20", "close": 8.94639072, "volume": null}, {"date": "1995-11-21", "close": 8.94639072, "volume": null}, {"date": "1995-11-22", "close": 8.94639072, "volume": null}, {"date": "1995-11-23", "close": 8.94639072, "volume": null}, {"date": "1995-11-24", "close": 8.20085816, "volume": 1341.0}, {"date": "1995-11-27", "close": 8.94639072, "volume": 402.0}, {"date": "1995-11-28", "close": 8.20085816, "volume": 1247.0}, {"date": "1995-11-29", "close": 8.94639072, "volume": 349.0}, {"date": "1995-11-30", "close": 9.69192328, "volume": 1663.0}, {"date": "1995-12-01", "close": 8.94639072, "volume": 1194.0}, {"date": "1995-12-04", "close": 9.69192328, "volume": 121.0}, {"date": "1995-12-05", "close": 9.69192328, "volume": null}, {"date": "1995-12-06", "close": 8.94639072, "volume": 697.0}, {"date": "1995-12-07", "close": 8.20085816, "volume": 1073.0}, {"date": "1995-12-08", "close": 8.94639072, "volume": 27.0}, {"date": "1995-12-11", "close": 8.94639072, "volume": 201.0}, {"date": "1995-12-12", "close": 8.57362444, "volume": 939.0}, {"date": "1995-12-13", "close": 8.20085816, "volume": 537.0}, {"date": "1995-12-14", "close": 8.20085816, "volume": 1171.0}, {"date": "1995-12-15", "close": 8.20085816, "volume": 697.0}, {"date": "1995-12-18", "close": 7.82809188, "volume": 201.0}, {"date": "1995-12-19", "close": 7.82809188, "volume": null}, {"date": "1995-12-20", "close": 7.82809188, "volume": null}, {"date": "1995-12-21", "close": 7.82809188, "volume": null}, {"date": "1995-12-22", "close": 7.82809188, "volume": null}, {"date": "1995-12-25", "close": 7.82809188, "volume": null}, {"date": "1995-12-26", "close": 7.82809188, "volume": null}, {"date": "1995-12-27", "close": 7.82809188, "volume": null}, {"date": "1995-12-28", "close": 7.82809188, "volume": null}, {"date": "1995-12-29", "close": 7.82809188, "volume": null}, {"date": "1996-01-01", "close": 7.82809188, "volume": null}, {"date": "1996-01-02", "close": 7.82809188, "volume": null}, {"date": "1996-01-03", "close": 7.82809188, "volume": null}, {"date": "1996-01-04", "close": 8.20085816, "volume": 638.0}, {"date": "1996-01-05", "close": 8.20085816, "volume": null}, {"date": "1996-01-08", "close": 8.94639072, "volume": 1086.0}, {"date": "1996-01-09", "close": 9.319157, "volume": 6371.0}, {"date": "1996-01-10", "close": 9.319157, "volume": 2738.0}, {"date": "1996-01-11", "close": 9.69192328, "volume": 4852.0}, {"date": "1996-01-12", "close": 10.43745584, "volume": 6589.0}, {"date": "1996-01-15", "close": 10.43745584, "volume": 1288.0}, {"date": "1996-01-16", "close": 10.43745584, "volume": 1368.0}, {"date": "1996-01-17", "close": 10.43745584, "volume": 1207.0}, {"date": "1996-01-18", "close": 10.43745584, "volume": 1159.0}, {"date": "1996-01-19", "close": 10.43745584, "volume": 4453.0}, {"date": "1996-01-22", "close": 9.69192328, "volume": 1133.0}, {"date": "1996-01-23", "close": 10.06468956, "volume": 1214.0}, {"date": "1996-01-24", "close": 10.06468956, "volume": 671.0}, {"date": "1996-01-25", "close": 10.06468956, "volume": 2892.0}, {"date": "1996-01-26", "close": 10.06468956, "volume": null}, {"date": "1996-01-29", "close": 10.06468956, "volume": 215.0}, {"date": "1996-01-30", "close": 10.43745584, "volume": 4051.0}, {"date": "1996-01-31", "close": 10.06468956, "volume": 4990.0}, {"date": "1996-02-01", "close": 9.69192328, "volume": 1435.0}, {"date": "1996-02-02", "close": 10.43745584, "volume": 9993.0}, {"date": "1996-02-05", "close": 10.43745584, "volume": 1100.0}, {"date": "1996-02-06", "close": 9.69192328, "volume": 1972.0}, {"date": "1996-02-07", "close": 10.06468956, "volume": 1341.0}, {"date": "1996-02-08", "close": 9.319157, "volume": 203.0}, {"date": "1996-02-09", "close": 9.319157, "volume": 939.0}, {"date": "1996-02-12", "close": 9.69192328, "volume": 1969.0}, {"date": "1996-02-13", "close": 9.69192328, "volume": 42.0}, {"date": "1996-02-14", "close": 8.94639072, "volume": 1180.0}, {"date": "1996-02-15", "close": 8.94639072, "volume": 322.0}, {"date": "1996-02-16", "close": 8.94639072, "volume": null}, {"date": "1996-02-19", "close": 8.94639072, "volume": 1918.0}, {"date": "1996-02-20", "close": 8.94639072, "volume": null}, {"date": "1996-02-21", "close": 8.20085816, "volume": 563.0}, {"date": "1996-02-22", "close": 10.06468956, "volume": 3485.0}, {"date": "1996-02-23", "close": 9.69192328, "volume": 295.0}, {"date": "1996-02-26", "close": 9.69192328, "volume": null}, {"date": "1996-02-27", "close": 9.69192328, "volume": null}, {"date": "1996-02-28", "close": 9.69192328, "volume": null}, {"date": "1996-02-29", "close": 9.69192328, "volume": null}, {"date": "1996-03-01", "close": 8.94639072, "volume": 885.0}, {"date": "1996-03-04", "close": 8.94639072, "volume": null}, {"date": "1996-03-05", "close": 8.57362444, "volume": 1140.0}, {"date": "1996-03-06", "close": 8.57362444, "volume": 335.0}, {"date": "1996-03-07", "close": 8.57362444, "volume": null}, {"date": "1996-03-08", "close": 8.57362444, "volume": null}, {"date": "1996-03-11", "close": 8.57362444, "volume": 707.0}, {"date": "1996-03-12", "close": 8.57362444, "volume": null}, {"date": "1996-03-13", "close": 8.20085816, "volume": 188.0}, {"date": "1996-03-14", "close": 8.20085816, "volume": null}, {"date": "1996-03-15", "close": 8.20085816, "volume": 1.0}, {"date": "1996-03-18", "close": 8.20085816, "volume": 1934.0}, {"date": "1996-03-19", "close": 8.20085816, "volume": null}, {"date": "1996-03-20", "close": 8.20085816, "volume": 671.0}, {"date": "1996-03-21", "close": 7.82809188, "volume": 1945.0}, {"date": "1996-03-22", "close": 7.82809188, "volume": 1431.0}, {"date": "1996-03-25", "close": 8.20085816, "volume": 805.0}, {"date": "1996-03-26", "close": 7.82809188, "volume": 912.0}, {"date": "1996-03-27", "close": 7.82809188, "volume": null}, {"date": "1996-03-28", "close": 8.20085816, "volume": 2652.0}, {"date": "1996-03-29", "close": 7.4553256, "volume": 1518.0}, {"date": "1996-04-01", "close": 7.82809188, "volume": 1610.0}, {"date": "1996-04-02", "close": 7.82809188, "volume": 241.0}, {"date": "1996-04-03", "close": 7.4553256, "volume": 67397.0}, {"date": "1996-04-04", "close": 7.4553256, "volume": null}, {"date": "1996-04-05", "close": 7.4553256, "volume": null}, {"date": "1996-04-08", "close": 7.4553256, "volume": null}, {"date": "1996-04-09", "close": 7.4553256, "volume": null}, {"date": "1996-04-10", "close": 7.4553256, "volume": null}, {"date": "1996-04-11", "close": 7.4553256, "volume": null}, {"date": "1996-04-12", "close": 7.82809188, "volume": 134.0}, {"date": "1996-04-15", "close": 7.82809188, "volume": null}, {"date": "1996-04-16", "close": 7.82809188, "volume": null}, {"date": "1996-04-17", "close": 8.20085816, "volume": 268.0}, {"date": "1996-04-18", "close": 8.57362444, "volume": 402.0}, {"date": "1996-04-19", "close": 8.20085816, "volume": 469.0}, {"date": "1996-04-22", "close": 8.20085816, "volume": null}, {"date": "1996-04-23", "close": 7.82809188, "volume": 818.0}, {"date": "1996-04-24", "close": 8.20085816, "volume": 1603.0}, {"date": "1996-04-25", "close": 8.20085816, "volume": null}, {"date": "1996-04-26", "close": 8.57362444, "volume": 121.0}, {"date": "1996-04-29", "close": 8.94639072, "volume": 1595.0}, {"date": "1996-04-30", "close": 8.57362444, "volume": 1368.0}, {"date": "1996-05-01", "close": 8.57362444, "volume": 349.0}, {"date": "1996-05-02", "close": 8.94639072, "volume": 15291.0}, {"date": "1996-05-03", "close": 8.94639072, "volume": 1140.0}, {"date": "1996-05-06", "close": 8.57362444, "volume": 201.0}, {"date": "1996-05-07", "close": 8.57362444, "volume": 1771.0}, {"date": "1996-05-08", "close": 8.94639072, "volume": 2877.0}, {"date": "1996-05-09", "close": 8.94639072, "volume": 335.0}, {"date": "1996-05-10", "close": 8.94639072, "volume": null}, {"date": "1996-05-13", "close": 9.319157, "volume": 1207.0}, {"date": "1996-05-14", "close": 9.319157, "volume": 402.0}, {"date": "1996-05-15", "close": 9.319157, "volume": null}, {"date": "1996-05-16", "close": 9.319157, "volume": null}, {"date": "1996-05-17", "close": 8.94639072, "volume": 671.0}, {"date": "1996-05-20", "close": 8.94639072, "volume": null}, {"date": "1996-05-21", "close": 8.57362444, "volume": 1314.0}, {"date": "1996-05-22", "close": 8.20085816, "volume": 537.0}, {"date": "1996-05-23", "close": 7.4553256, "volume": 671.0}, {"date": "1996-05-24", "close": 7.4553256, "volume": null}, {"date": "1996-05-27", "close": 7.82809188, "volume": 537.0}, {"date": "1996-05-28", "close": 7.82809188, "volume": null}, {"date": "1996-05-29", "close": 7.82809188, "volume": 107.0}, {"date": "1996-05-30", "close": 7.82809188, "volume": null}, {"date": "1996-05-31", "close": 7.82809188, "volume": 671.0}, {"date": "1996-06-03", "close": 7.4553256, "volume": 2414.0}, {"date": "1996-06-04", "close": 7.4553256, "volume": 1341.0}, {"date": "1996-06-05", "close": 6.70979304, "volume": 349.0}, {"date": "1996-06-06", "close": 7.08255932, "volume": 27.0}, {"date": "1996-06-07", "close": 7.08255932, "volume": null}, {"date": "1996-06-10", "close": 7.08255932, "volume": null}, {"date": "1996-06-11", "close": 7.08255932, "volume": 3555.0}, {"date": "1996-06-12", "close": 6.33702676, "volume": 1073.0}, {"date": "1996-06-13", "close": 6.33702676, "volume": 1583.0}, {"date": "1996-06-14", "close": 6.70979304, "volume": 3917.0}, {"date": "1996-06-17", "close": 6.70979304, "volume": 805.0}, {"date": "1996-06-18", "close": 6.33702676, "volume": 5768.0}, {"date": "1996-06-19", "close": 5.96426048, "volume": 5667.0}, {"date": "1996-06-20", "close": 5.5914942, "volume": 268.0}, {"date": "1996-06-21", "close": 5.5914942, "volume": 1335.0}, {"date": "1996-06-24", "close": 5.96426048, "volume": 1475.0}, {"date": "1996-06-25", "close": 6.33702676, "volume": 5006.0}, {"date": "1996-06-26", "close": 6.33702676, "volume": 2656.0}, {"date": "1996-06-27", "close": 6.038813736, "volume": 2951.0}, {"date": "1996-06-28", "close": 6.113366992, "volume": 1610.0}, {"date": "1996-07-01", "close": 6.635239784, "volume": 2280.0}, {"date": "1996-07-02", "close": 6.635239784, "volume": 3622.0}, {"date": "1996-07-03", "close": 6.33702676, "volume": 671.0}, {"date": "1996-07-04", "close": 6.635239784, "volume": 1485.0}, {"date": "1996-07-05", "close": 6.635239784, "volume": null}, {"date": "1996-07-08", "close": 6.635239784, "volume": null}, {"date": "1996-07-09", "close": 6.635239784, "volume": null}, {"date": "1996-07-10", "close": 6.33702676, "volume": 268.0}, {"date": "1996-07-11", "close": 6.33702676, "volume": null}, {"date": "1996-07-12", "close": 6.33702676, "volume": null}, {"date": "1996-07-15", "close": 6.038813736, "volume": 335.0}, {"date": "1996-07-16", "close": 5.21872792, "volume": 3085.0}, {"date": "1996-07-17", "close": 5.144174664, "volume": 268.0}, {"date": "1996-07-18", "close": 5.21872792, "volume": 1073.0}, {"date": "1996-07-19", "close": 5.21872792, "volume": 1073.0}, {"date": "1996-07-22", "close": 5.21872792, "volume": 765.0}, {"date": "1996-07-23", "close": 5.21872792, "volume": 1341.0}, {"date": "1996-07-24", "close": 4.920514896, "volume": 4.0}, {"date": "1996-07-25", "close": 4.995068152, "volume": 4.0}, {"date": "1996-07-26", "close": 4.995068152, "volume": null}, {"date": "1996-07-29", "close": 4.995068152, "volume": null}, {"date": "1996-07-30", "close": 4.995068152, "volume": null}, {"date": "1996-07-31", "close": 4.995068152, "volume": null}, {"date": "1996-08-01", "close": 4.995068152, "volume": null}, {"date": "1996-08-02", "close": 4.771408384, "volume": 2773.0}, {"date": "1996-08-05", "close": 4.771408384, "volume": null}, {"date": "1996-08-06", "close": 3.7276628, "volume": 1341.0}, {"date": "1996-08-07", "close": 3.7276628, "volume": null}, {"date": "1996-08-08", "close": 4.10042908, "volume": 1341.0}, {"date": "1996-08-09", "close": 4.174982336, "volume": 215.0}, {"date": "1996-08-12", "close": 4.47319536, "volume": 671.0}, {"date": "1996-08-13", "close": 4.47319536, "volume": null}, {"date": "1996-08-14", "close": 4.47319536, "volume": null}, {"date": "1996-08-15", "close": 4.84596164, "volume": 2173.0}, {"date": "1996-08-16", "close": 4.84596164, "volume": null}, {"date": "1996-08-19", "close": 5.21872792, "volume": 1009.0}, {"date": "1996-08-20", "close": 5.21872792, "volume": 885.0}, {"date": "1996-08-21", "close": 5.21872792, "volume": null}, {"date": "1996-08-22", "close": 5.666047456, "volume": 402.0}, {"date": "1996-08-23", "close": 5.666047456, "volume": null}, {"date": "1996-08-26", "close": 5.666047456, "volume": 134.0}, {"date": "1996-08-27", "close": 5.666047456, "volume": null}, {"date": "1996-08-28", "close": 5.666047456, "volume": null}, {"date": "1996-08-29", "close": 5.666047456, "volume": null}, {"date": "1996-08-30", "close": 5.21872792, "volume": 671.0}, {"date": "1996-09-02", "close": 5.069621408, "volume": 671.0}, {"date": "1996-09-03", "close": 5.069621408, "volume": null}, {"date": "1996-09-04", "close": 5.069621408, "volume": null}, {"date": "1996-09-05", "close": 4.84596164, "volume": 1878.0}, {"date": "1996-09-06", "close": 4.84596164, "volume": null}, {"date": "1996-09-09", "close": 4.84596164, "volume": null}, {"date": "1996-09-10", "close": 5.21872792, "volume": 939.0}, {"date": "1996-09-11", "close": 5.21872792, "volume": null}, {"date": "1996-09-12", "close": 5.21872792, "volume": 134.0}, {"date": "1996-09-13", "close": 5.21872792, "volume": 939.0}, {"date": "1996-09-16", "close": 5.21872792, "volume": 201.0}, {"date": "1996-09-17", "close": 5.21872792, "volume": 604.0}, {"date": "1996-09-18", "close": 5.21872792, "volume": 3259.0}, {"date": "1996-09-19", "close": 5.21872792, "volume": null}, {"date": "1996-09-20", "close": 5.21872792, "volume": null}, {"date": "1996-09-23", "close": 5.21872792, "volume": 121.0}, {"date": "1996-09-24", "close": 5.21872792, "volume": null}, {"date": "1996-09-25", "close": 4.920514896, "volume": 711.0}, {"date": "1996-09-26", "close": 5.21872792, "volume": 10060.0}, {"date": "1996-09-27", "close": 5.516940944, "volume": 4829.0}, {"date": "1996-09-30", "close": 5.516940944, "volume": null}, {"date": "1996-10-01", "close": 5.516940944, "volume": null}, {"date": "1996-10-02", "close": 5.516940944, "volume": null}, {"date": "1996-10-03", "close": 5.21872792, "volume": 993.0}, {"date": "1996-10-04", "close": 5.367834432, "volume": 268.0}, {"date": "1996-10-07", "close": 5.367834432, "volume": null}, {"date": "1996-10-08", "close": 5.367834432, "volume": null}, {"date": "1996-10-09", "close": 5.442387688, "volume": 2951.0}, {"date": "1996-10-10", "close": 5.367834432, "volume": 402.0}, {"date": "1996-10-11", "close": 5.367834432, "volume": null}, {"date": "1996-10-14", "close": 5.442387688, "volume": 5271.0}, {"date": "1996-10-15", "close": 5.516940944, "volume": 3353.0}, {"date": "1996-10-16", "close": 5.740600712, "volume": 3622.0}, {"date": "1996-10-17", "close": 5.21872792, "volume": 205.0}, {"date": "1996-10-18", "close": 5.21872792, "volume": null}, {"date": "1996-10-21", "close": 5.21872792, "volume": null}, {"date": "1996-10-22", "close": 5.21872792, "volume": null}, {"date": "1996-10-23", "close": 5.21872792, "volume": null}, {"date": "1996-10-24", "close": 5.5914942, "volume": 268.0}, {"date": "1996-10-25", "close": 5.367834432, "volume": 335.0}, {"date": "1996-10-28", "close": 5.367834432, "volume": 429.0}, {"date": "1996-10-29", "close": 5.367834432, "volume": 67.0}, {"date": "1996-10-30", "close": 5.96426048, "volume": 805.0}, {"date": "1996-10-31", "close": 6.70979304, "volume": 402.0}, {"date": "1996-11-01", "close": 6.70979304, "volume": null}, {"date": "1996-11-04", "close": 5.96426048, "volume": 134.0}, {"date": "1996-11-05", "close": 5.96426048, "volume": 1140.0}, {"date": "1996-11-06", "close": 5.96426048, "volume": 459.0}, {"date": "1996-11-07", "close": 5.96426048, "volume": null}, {"date": "1996-11-08", "close": 5.96426048, "volume": null}, {"date": "1996-11-11", "close": 5.5914942, "volume": 1217.0}, {"date": "1996-11-12", "close": 5.5914942, "volume": 335.0}, {"date": "1996-11-13", "close": 5.367834432, "volume": 107.0}, {"date": "1996-11-14", "close": 5.293281176, "volume": 268.0}, {"date": "1996-11-15", "close": 5.367834432, "volume": 563.0}, {"date": "1996-11-18", "close": 5.21872792, "volume": 671.0}, {"date": "1996-11-19", "close": 5.21872792, "volume": 2280.0}, {"date": "1996-11-20", "close": 5.21872792, "volume": null}, {"date": "1996-11-21", "close": 5.21872792, "volume": null}, {"date": "1996-11-22", "close": 5.21872792, "volume": 295.0}, {"date": "1996-11-25", "close": 5.5914942, "volume": 1341.0}, {"date": "1996-11-26", "close": 5.5914942, "volume": null}, {"date": "1996-11-27", "close": 5.5914942, "volume": null}, {"date": "1996-11-28", "close": 5.21872792, "volume": 134.0}, {"date": "1996-11-29", "close": 5.21872792, "volume": 2696.0}, {"date": "1996-12-02", "close": 5.21872792, "volume": 389.0}, {"date": "1996-12-03", "close": 5.21872792, "volume": 577.0}, {"date": "1996-12-04", "close": 5.21872792, "volume": null}, {"date": "1996-12-05", "close": 5.21872792, "volume": 1341.0}, {"date": "1996-12-06", "close": 5.21872792, "volume": null}, {"date": "1996-12-09", "close": 5.21872792, "volume": 671.0}, {"date": "1996-12-10", "close": 5.21872792, "volume": null}, {"date": "1996-12-11", "close": 5.21872792, "volume": 671.0}, {"date": "1996-12-12", "close": 5.5914942, "volume": 80.0}, {"date": "1996-12-13", "close": 5.21872792, "volume": 1341.0}, {"date": "1996-12-16", "close": 5.21872792, "volume": null}, {"date": "1996-12-17", "close": 5.21872792, "volume": null}, {"date": "1996-12-18", "close": 4.84596164, "volume": 228.0}, {"date": "1996-12-19", "close": 5.21872792, "volume": 1878.0}, {"date": "1996-12-20", "close": 5.96426048, "volume": 335.0}, {"date": "1996-12-23", "close": 5.96426048, "volume": 12300.0}, {"date": "1996-12-24", "close": 5.96426048, "volume": null}, {"date": "1996-12-25", "close": 5.96426048, "volume": null}, {"date": "1996-12-26", "close": 5.96426048, "volume": null}, {"date": "1996-12-27", "close": 5.96426048, "volume": null}, {"date": "1996-12-30", "close": 5.96426048, "volume": null}, {"date": "1996-12-31", "close": 5.96426048, "volume": null}, {"date": "1997-01-01", "close": 5.96426048, "volume": null}, {"date": "1997-01-02", "close": 5.96426048, "volume": null}, {"date": "1997-01-03", "close": 5.96426048, "volume": null}, {"date": "1997-01-06", "close": 5.21872792, "volume": 644.0}, {"date": "1997-01-07", "close": 4.84596164, "volume": 1341.0}, {"date": "1997-01-08", "close": 5.21872792, "volume": 201.0}, {"date": "1997-01-09", "close": 5.21872792, "volume": 161.0}, {"date": "1997-01-10", "close": 5.21872792, "volume": null}, {"date": "1997-01-13", "close": 5.5914942, "volume": 966.0}, {"date": "1997-01-14", "close": 5.21872792, "volume": 2106.0}, {"date": "1997-01-15", "close": 4.920514896, "volume": 309.0}, {"date": "1997-01-16", "close": 4.920514896, "volume": null}, {"date": "1997-01-17", "close": 4.920514896, "volume": null}, {"date": "1997-01-20", "close": 4.920514896, "volume": 805.0}, {"date": "1997-01-21", "close": 4.920514896, "volume": null}, {"date": "1997-01-22", "close": 4.920514896, "volume": null}, {"date": "1997-01-23", "close": 4.920514896, "volume": null}, {"date": "1997-01-24", "close": 4.920514896, "volume": 2441.0}, {"date": "1997-01-27", "close": 4.920514896, "volume": null}, {"date": "1997-01-28", "close": 4.920514896, "volume": 1395.0}, {"date": "1997-01-29", "close": 5.96426048, "volume": 3876.0}, {"date": "1997-01-30", "close": 5.96426048, "volume": 275.0}, {"date": "1997-01-31", "close": 5.96426048, "volume": 604.0}, {"date": "1997-02-03", "close": 5.96426048, "volume": null}, {"date": "1997-02-04", "close": 5.5914942, "volume": 2978.0}, {"date": "1997-02-05", "close": 5.5914942, "volume": null}, {"date": "1997-02-06", "close": 4.84596164, "volume": 751.0}, {"date": "1997-02-07", "close": 5.21872792, "volume": 322.0}, {"date": "1997-02-10", "close": 5.21872792, "volume": null}, {"date": "1997-02-11", "close": 5.21872792, "volume": 295.0}, {"date": "1997-02-12", "close": 4.920514896, "volume": 1050.0}, {"date": "1997-02-13", "close": 4.920514896, "volume": null}, {"date": "1997-02-14", "close": 5.21872792, "volume": 134.0}, {"date": "1997-02-17", "close": 5.21872792, "volume": 67.0}, {"date": "1997-02-18", "close": 5.21872792, "volume": 637.0}, {"date": "1997-02-19", "close": 5.21872792, "volume": 1294.0}, {"date": "1997-02-20", "close": 5.21872792, "volume": 1053.0}, {"date": "1997-02-21", "close": 5.21872792, "volume": null}, {"date": "1997-02-24", "close": 5.21872792, "volume": null}, {"date": "1997-02-25", "close": 5.21872792, "volume": null}, {"date": "1997-02-26", "close": 5.21872792, "volume": 134.0}, {"date": "1997-02-27", "close": 4.995068152, "volume": 671.0}, {"date": "1997-02-28", "close": 4.995068152, "volume": 4158.0}, {"date": "1997-03-03", "close": 5.442387688, "volume": 2488.0}, {"date": "1997-03-04", "close": 5.5914942, "volume": 671.0}, {"date": "1997-03-05", "close": 5.740600712, "volume": 697.0}, {"date": "1997-03-06", "close": 5.666047456, "volume": 335.0}, {"date": "1997-03-07", "close": 5.666047456, "volume": 335.0}, {"date": "1997-03-10", "close": 5.666047456, "volume": 302.0}, {"date": "1997-03-11", "close": 5.666047456, "volume": 429.0}, {"date": "1997-03-12", "close": 5.666047456, "volume": 402.0}, {"date": "1997-03-13", "close": 5.740600712, "volume": 322.0}, {"date": "1997-03-14", "close": 5.889707224, "volume": 724.0}, {"date": "1997-03-17", "close": 5.740600712, "volume": 630.0}, {"date": "1997-03-18", "close": 5.442387688, "volume": 862.0}, {"date": "1997-03-19", "close": 5.442387688, "volume": null}, {"date": "1997-03-20", "close": 5.740600712, "volume": 3.0}, {"date": "1997-03-21", "close": 5.740600712, "volume": 93.0}, {"date": "1997-03-24", "close": 5.740600712, "volume": 711.0}, {"date": "1997-03-25", "close": 5.740600712, "volume": 1610.0}, {"date": "1997-03-26", "close": 5.740600712, "volume": null}, {"date": "1997-03-27", "close": 5.740600712, "volume": 1744.0}, {"date": "1997-03-28", "close": 5.740600712, "volume": null}, {"date": "1997-03-31", "close": 5.740600712, "volume": null}, {"date": "1997-04-01", "close": 5.740600712, "volume": 3568.0}, {"date": "1997-04-02", "close": 5.666047456, "volume": 671.0}, {"date": "1997-04-03", "close": 5.666047456, "volume": 537.0}, {"date": "1997-04-04", "close": 5.666047456, "volume": 858.0}, {"date": "1997-04-07", "close": 5.5914942, "volume": 1811.0}, {"date": "1997-04-08", "close": 5.5914942, "volume": 1905.0}, {"date": "1997-04-09", "close": 5.516940944, "volume": 483.0}, {"date": "1997-04-10", "close": 5.516940944, "volume": 329.0}, {"date": "1997-04-11", "close": 5.442387688, "volume": 805.0}, {"date": "1997-04-14", "close": 5.666047456, "volume": 1449.0}, {"date": "1997-04-15", "close": 5.666047456, "volume": null}, {"date": "1997-04-16", "close": 4.84596164, "volume": 134.0}, {"date": "1997-04-17", "close": 4.84596164, "volume": null}, {"date": "1997-04-18", "close": 4.84596164, "volume": null}, {"date": "1997-04-21", "close": 4.84596164, "volume": null}, {"date": "1997-04-22", "close": 4.995068152, "volume": 67.0}, {"date": "1997-04-23", "close": 5.144174664, "volume": 362.0}, {"date": "1997-04-24", "close": 4.84596164, "volume": 2106.0}, {"date": "1997-04-25", "close": 4.84596164, "volume": null}, {"date": "1997-04-28", "close": 4.920514896, "volume": 537.0}, {"date": "1997-04-29", "close": 5.144174664, "volume": 295.0}, {"date": "1997-04-30", "close": 4.84596164, "volume": 604.0}, {"date": "1997-05-01", "close": 4.84596164, "volume": 1341.0}, {"date": "1997-05-02", "close": 4.84596164, "volume": 103.0}, {"date": "1997-05-05", "close": 5.293281176, "volume": 671.0}, {"date": "1997-05-06", "close": 4.622301872, "volume": 1180.0}, {"date": "1997-05-07", "close": 4.622301872, "volume": null}, {"date": "1997-05-08", "close": 4.622301872, "volume": null}, {"date": "1997-05-09", "close": 4.47319536, "volume": 429.0}, {"date": "1997-05-12", "close": 4.47319536, "volume": null}, {"date": "1997-05-13", "close": 4.47319536, "volume": 2361.0}, {"date": "1997-05-14", "close": 4.47319536, "volume": null}, {"date": "1997-05-15", "close": 4.47319536, "volume": null}, {"date": "1997-05-16", "close": 5.21872792, "volume": 41.0}, {"date": "1997-05-19", "close": 5.21872792, "volume": null}, {"date": "1997-05-20", "close": 5.21872792, "volume": null}, {"date": "1997-05-21", "close": 5.21872792, "volume": null}, {"date": "1997-05-22", "close": 5.21872792, "volume": null}, {"date": "1997-05-23", "close": 4.622301872, "volume": 543.0}, {"date": "1997-05-26", "close": 5.21872792, "volume": 923.0}, {"date": "1997-05-27", "close": 5.21872792, "volume": 644.0}, {"date": "1997-05-28", "close": 5.367834432, "volume": 362.0}, {"date": "1997-05-29", "close": 5.367834432, "volume": null}, {"date": "1997-05-30", "close": 5.367834432, "volume": 1408.0}, {"date": "1997-06-02", "close": 5.367834432, "volume": null}, {"date": "1997-06-03", "close": 5.21872792, "volume": 201.0}, {"date": "1997-06-04", "close": 5.21872792, "volume": null}, {"date": "1997-06-05", "close": 4.84596164, "volume": 27.0}, {"date": "1997-06-06", "close": 4.84596164, "volume": null}, {"date": "1997-06-09", "close": 4.84596164, "volume": null}, {"date": "1997-06-10", "close": 4.696855128, "volume": 939.0}, {"date": "1997-06-11", "close": 4.47319536, "volume": 389.0}, {"date": "1997-06-12", "close": 4.47319536, "volume": 845.0}, {"date": "1997-06-13", "close": 4.10042908, "volume": 378.0}, {"date": "1997-06-16", "close": 4.47319536, "volume": 1972.0}, {"date": "1997-06-17", "close": 4.47319536, "volume": 968.0}, {"date": "1997-06-18", "close": 4.47319536, "volume": 842.0}, {"date": "1997-06-19", "close": 4.47319536, "volume": null}, {"date": "1997-06-20", "close": 4.47319536, "volume": null}, {"date": "1997-06-23", "close": 4.174982336, "volume": 282.0}, {"date": "1997-06-24", "close": 4.10042908, "volume": 1838.0}, {"date": "1997-06-25", "close": 4.10042908, "volume": 349.0}, {"date": "1997-06-26", "close": 4.324088848, "volume": 684.0}, {"date": "1997-06-27", "close": 4.10042908, "volume": 3115.0}, {"date": "1997-06-30", "close": 3.7276628, "volume": 6395.0}, {"date": "1997-07-01", "close": 3.7276628, "volume": null}, {"date": "1997-07-02", "close": 3.7276628, "volume": null}, {"date": "1997-07-03", "close": 3.7276628, "volume": null}, {"date": "1997-07-04", "close": 4.10042908, "volume": 2683.0}, {"date": "1997-07-07", "close": 3.802216056, "volume": 1341.0}, {"date": "1997-07-08", "close": 3.7276628, "volume": 1878.0}, {"date": "1997-07-09", "close": 3.35489652, "volume": 174.0}, {"date": "1997-07-10", "close": 3.7276628, "volume": 537.0}, {"date": "1997-07-11", "close": 3.35489652, "volume": 2549.0}, {"date": "1997-07-14", "close": 4.10042908, "volume": 738.0}, {"date": "1997-07-15", "close": 4.10042908, "volume": null}, {"date": "1997-07-16", "close": 4.47319536, "volume": 697.0}, {"date": "1997-07-17", "close": 4.47319536, "volume": 1371.0}, {"date": "1997-07-18", "close": 4.47319536, "volume": 537.0}, {"date": "1997-07-21", "close": 4.47319536, "volume": 228.0}, {"date": "1997-07-22", "close": 5.21872792, "volume": 255.0}, {"date": "1997-07-23", "close": 4.47319536, "volume": 40.0}, {"date": "1997-07-24", "close": 4.47319536, "volume": 982.0}, {"date": "1997-07-25", "close": 4.47319536, "volume": null}, {"date": "1997-07-28", "close": 4.47319536, "volume": null}, {"date": "1997-07-29", "close": 4.47319536, "volume": null}, {"date": "1997-07-30", "close": 4.47319536, "volume": null}, {"date": "1997-07-31", "close": 4.696855128, "volume": 6.0}, {"date": "1997-08-01", "close": 5.516940944, "volume": 6.0}, {"date": "1997-08-04", "close": 5.21872792, "volume": 241.0}, {"date": "1997-08-05", "close": 5.21872792, "volume": 563.0}, {"date": "1997-08-06", "close": 4.696855128, "volume": 402.0}, {"date": "1997-08-07", "close": 4.47319536, "volume": 1410.0}, {"date": "1997-08-08", "close": 4.47319536, "volume": null}, {"date": "1997-08-11", "close": 3.7276628, "volume": 255.0}, {"date": "1997-08-12", "close": 4.47319536, "volume": 429.0}, {"date": "1997-08-13", "close": 4.47319536, "volume": 671.0}, {"date": "1997-08-14", "close": 4.47319536, "volume": 456.0}, {"date": "1997-08-15", "close": 4.47319536, "volume": null}, {"date": "1997-08-18", "close": 4.47319536, "volume": null}, {"date": "1997-08-19", "close": 4.47319536, "volume": 671.0}, {"date": "1997-08-20", "close": 4.47319536, "volume": 59.0}, {"date": "1997-08-21", "close": 4.47319536, "volume": 1148.0}, {"date": "1997-08-22", "close": 3.7276628, "volume": 537.0}, {"date": "1997-08-25", "close": 3.7276628, "volume": null}, {"date": "1997-08-26", "close": 3.7276628, "volume": null}, {"date": "1997-08-27", "close": 3.7276628, "volume": 537.0}, {"date": "1997-08-28", "close": 3.7276628, "volume": null}, {"date": "1997-08-29", "close": 3.7276628, "volume": null}, {"date": "1997-09-01", "close": 3.7276628, "volume": null}, {"date": "1997-09-02", "close": 3.7276628, "volume": null}, {"date": "1997-09-03", "close": 3.7276628, "volume": null}, {"date": "1997-09-04", "close": 3.7276628, "volume": null}, {"date": "1997-09-05", "close": 3.7276628, "volume": null}, {"date": "1997-09-08", "close": 3.7276628, "volume": null}, {"date": "1997-09-09", "close": 3.7276628, "volume": null}, {"date": "1997-09-10", "close": 4.10042908, "volume": 134.0}, {"date": "1997-09-11", "close": 4.10042908, "volume": null}, {"date": "1997-09-12", "close": 4.47319536, "volume": 1843.0}, {"date": "1997-09-15", "close": 4.47319536, "volume": 840.0}, {"date": "1997-09-16", "close": 4.47319536, "volume": 268.0}, {"date": "1997-09-17", "close": 4.10042908, "volume": 402.0}, {"date": "1997-09-18", "close": 4.10042908, "volume": 805.0}, {"date": "1997-09-19", "close": 4.47319536, "volume": 1596.0}, {"date": "1997-09-22", "close": 4.47319536, "volume": null}, {"date": "1997-09-23", "close": 4.47319536, "volume": null}, {"date": "1997-09-24", "close": 4.47319536, "volume": null}, {"date": "1997-09-25", "close": 4.47319536, "volume": null}, {"date": "1997-09-26", "close": 4.47319536, "volume": null}, {"date": "1997-09-29", "close": 4.47319536, "volume": null}, {"date": "1997-09-30", "close": 4.47319536, "volume": null}, {"date": "1997-10-01", "close": 3.7276628, "volume": 600.0}, {"date": "1997-10-02", "close": 4.10042908, "volume": 805.0}, {"date": "1997-10-03", "close": 4.10042908, "volume": null}, {"date": "1997-10-06", "close": 4.10042908, "volume": null}, {"date": "1997-10-07", "close": 4.47319536, "volume": 268.0}, {"date": "1997-10-08", "close": 4.47319536, "volume": null}, {"date": "1997-10-09", "close": 4.47319536, "volume": null}, {"date": "1997-10-10", "close": 4.47319536, "volume": null}, {"date": "1997-10-13", "close": 4.47319536, "volume": null}, {"date": "1997-10-14", "close": 4.47319536, "volume": null}, {"date": "1997-10-15", "close": 4.10042908, "volume": 268.0}, {"date": "1997-10-16", "close": 4.10042908, "volume": 1610.0}, {"date": "1997-10-17", "close": 4.10042908, "volume": null}, {"date": "1997-10-20", "close": 4.174982336, "volume": 27.0}, {"date": "1997-10-21", "close": 3.7276628, "volume": 2414.0}, {"date": "1997-10-22", "close": 3.7276628, "volume": null}, {"date": "1997-10-23", "close": 3.7276628, "volume": 939.0}, {"date": "1997-10-24", "close": 3.7276628, "volume": 447.0}, {"date": "1997-10-27", "close": 3.7276628, "volume": null}, {"date": "1997-10-28", "close": 3.7276628, "volume": null}, {"date": "1997-10-29", "close": 3.7276628, "volume": null}, {"date": "1997-10-30", "close": 3.7276628, "volume": null}, {"date": "1997-10-31", "close": 3.7276628, "volume": null}, {"date": "1997-11-03", "close": 3.7276628, "volume": null}, {"date": "1997-11-04", "close": 3.7276628, "volume": null}, {"date": "1997-11-05", "close": 3.35489652, "volume": 537.0}, {"date": "1997-11-06", "close": 3.35489652, "volume": null}, {"date": "1997-11-07", "close": 3.35489652, "volume": null}, {"date": "1997-11-10", "close": 3.35489652, "volume": null}, {"date": "1997-11-11", "close": 3.35489652, "volume": null}, {"date": "1997-11-12", "close": 3.35489652, "volume": null}, {"date": "1997-11-13", "close": 3.35489652, "volume": null}, {"date": "1997-11-14", "close": 3.35489652, "volume": null}, {"date": "1997-11-17", "close": 3.35489652, "volume": null}, {"date": "1997-11-18", "close": 3.131236752, "volume": 952.0}, {"date": "1997-11-19", "close": 3.131236752, "volume": 1341.0}, {"date": "1997-11-20", "close": 2.98213024, "volume": 1341.0}, {"date": "1997-11-21", "close": 2.833023728, "volume": 201.0}, {"date": "1997-11-24", "close": 2.833023728, "volume": null}, {"date": "1997-11-25", "close": 3.35489652, "volume": 671.0}, {"date": "1997-11-26", "close": 3.35489652, "volume": 134.0}, {"date": "1997-11-27", "close": 2.98213024, "volume": 335.0}, {"date": "1997-11-28", "close": 2.98213024, "volume": 1341.0}, {"date": "1997-12-01", "close": 2.833023728, "volume": 1543.0}, {"date": "1997-12-02", "close": 2.833023728, "volume": null}, {"date": "1997-12-03", "close": 2.833023728, "volume": null}, {"date": "1997-12-04", "close": 2.833023728, "volume": null}, {"date": "1997-12-05", "close": 2.833023728, "volume": null}, {"date": "1997-12-08", "close": 2.758470472, "volume": 80.0}, {"date": "1997-12-09", "close": 2.98213024, "volume": 80.0}, {"date": "1997-12-10", "close": 2.98213024, "volume": null}, {"date": "1997-12-11", "close": 3.280343264, "volume": 54.0}, {"date": "1997-12-12", "close": 3.280343264, "volume": null}, {"date": "1997-12-15", "close": 3.280343264, "volume": null}, {"date": "1997-12-16", "close": 3.280343264, "volume": null}, {"date": "1997-12-17", "close": 3.280343264, "volume": null}, {"date": "1997-12-18", "close": 3.280343264, "volume": null}, {"date": "1997-12-19", "close": 3.280343264, "volume": null}, {"date": "1997-12-22", "close": 3.341492572, "volume": null}, {"date": "1997-12-23", "close": 3.341492572, "volume": null}, {"date": "1997-12-24", "close": 3.265549559, "volume": 658.0}, {"date": "1997-12-25", "close": 3.265549559, "volume": null}, {"date": "1997-12-26", "close": 3.265549559, "volume": null}, {"date": "1997-12-29", "close": 3.265549559, "volume": null}, {"date": "1997-12-30", "close": 3.265549559, "volume": null}, {"date": "1997-12-31", "close": 3.265549559, "volume": null}, {"date": "1998-01-01", "close": 3.265549559, "volume": null}, {"date": "1998-01-02", "close": 3.265549559, "volume": null}, {"date": "1998-01-05", "close": 3.265549559, "volume": null}, {"date": "1998-01-06", "close": 3.265549559, "volume": null}, {"date": "1998-01-07", "close": 3.265549559, "volume": null}, {"date": "1998-01-08", "close": 3.265549559, "volume": null}, {"date": "1998-01-09", "close": 3.265549559, "volume": null}, {"date": "1998-01-12", "close": 2.506119429, "volume": 790.0}, {"date": "1998-01-13", "close": 2.506119429, "volume": null}, {"date": "1998-01-14", "close": 2.506119429, "volume": null}, {"date": "1998-01-15", "close": 2.354233403, "volume": 3029.0}, {"date": "1998-01-16", "close": 2.354233403, "volume": 658.0}, {"date": "1998-01-19", "close": 2.354233403, "volume": null}, {"date": "1998-01-20", "close": 2.354233403, "volume": null}, {"date": "1998-01-21", "close": 2.354233403, "volume": null}, {"date": "1998-01-22", "close": 2.354233403, "volume": null}, {"date": "1998-01-23", "close": 2.354233403, "volume": 1317.0}, {"date": "1998-01-26", "close": 2.354233403, "volume": null}, {"date": "1998-01-27", "close": 2.354233403, "volume": null}, {"date": "1998-01-28", "close": 2.354233403, "volume": null}, {"date": "1998-01-29", "close": 2.354233403, "volume": 658.0}, {"date": "1998-01-30", "close": 2.354233403, "volume": null}, {"date": "1998-02-02", "close": 2.354233403, "volume": null}, {"date": "1998-02-03", "close": 2.126404364, "volume": 290.0}, {"date": "1998-02-04", "close": 2.126404364, "volume": null}, {"date": "1998-02-05", "close": 2.126404364, "volume": 1975.0}, {"date": "1998-02-06", "close": 2.126404364, "volume": null}, {"date": "1998-02-09", "close": 2.126404364, "volume": null}, {"date": "1998-02-10", "close": 2.27829039, "volume": 658.0}, {"date": "1998-02-11", "close": 3.417435585, "volume": 132.0}, {"date": "1998-02-12", "close": 3.417435585, "volume": null}, {"date": "1998-02-13", "close": 3.417435585, "volume": null}, {"date": "1998-02-16", "close": 3.417435585, "volume": null}, {"date": "1998-02-17", "close": 3.417435585, "volume": null}, {"date": "1998-02-18", "close": 3.417435585, "volume": null}, {"date": "1998-02-19", "close": 3.417435585, "volume": null}, {"date": "1998-02-20", "close": 3.417435585, "volume": null}, {"date": "1998-02-23", "close": 3.417435585, "volume": null}, {"date": "1998-02-24", "close": 2.27829039, "volume": 132.0}, {"date": "1998-02-25", "close": 2.27829039, "volume": null}, {"date": "1998-02-26", "close": 2.658005455, "volume": 834.0}, {"date": "1998-02-27", "close": 2.27829039, "volume": 88.0}, {"date": "1998-03-02", "close": 2.27829039, "volume": null}, {"date": "1998-03-03", "close": 2.27829039, "volume": null}, {"date": "1998-03-04", "close": 2.27829039, "volume": 369.0}, {"date": "1998-03-05", "close": 2.27829039, "volume": null}, {"date": "1998-03-06", "close": 2.27829039, "volume": null}, {"date": "1998-03-09", "close": 2.27829039, "volume": 1617.0}, {"date": "1998-03-10", "close": 2.27829039, "volume": 1115.0}, {"date": "1998-03-11", "close": 2.27829039, "volume": null}, {"date": "1998-03-12", "close": 2.27829039, "volume": 1317.0}, {"date": "1998-03-13", "close": 2.961777507, "volume": 263.0}, {"date": "1998-03-16", "close": 2.658005455, "volume": 263.0}, {"date": "1998-03-17", "close": 2.961777507, "volume": 134.0}, {"date": "1998-03-18", "close": 2.961777507, "volume": null}, {"date": "1998-03-19", "close": 2.961777507, "volume": 866.0}, {"date": "1998-03-20", "close": 2.961777507, "volume": null}, {"date": "1998-03-23", "close": 3.03772052, "volume": 790.0}, {"date": "1998-03-24", "close": 2.809891481, "volume": 184.0}, {"date": "1998-03-25", "close": 2.809891481, "volume": null}, {"date": "1998-03-26", "close": 2.809891481, "volume": 1132.0}, {"date": "1998-03-27", "close": 2.733948468, "volume": 527.0}, {"date": "1998-03-30", "close": 2.733948468, "volume": null}, {"date": "1998-03-31", "close": 2.733948468, "volume": 105.0}, {"date": "1998-04-01", "close": 2.733948468, "volume": null}, {"date": "1998-04-02", "close": 2.733948468, "volume": null}, {"date": "1998-04-03", "close": 2.733948468, "volume": null}, {"date": "1998-04-06", "close": 2.733948468, "volume": null}, {"date": "1998-04-07", "close": 2.733948468, "volume": null}, {"date": "1998-04-08", "close": 2.961777507, "volume": 1317.0}, {"date": "1998-04-09", "close": 2.961777507, "volume": null}, {"date": "1998-04-10", "close": 2.961777507, "volume": null}, {"date": "1998-04-13", "close": 2.961777507, "volume": null}, {"date": "1998-04-14", "close": 2.733948468, "volume": 132.0}, {"date": "1998-04-15", "close": 2.27829039, "volume": 214.0}, {"date": "1998-04-16", "close": 2.27829039, "volume": null}, {"date": "1998-04-17", "close": 2.27829039, "volume": null}, {"date": "1998-04-20", "close": 2.27829039, "volume": null}, {"date": "1998-04-21", "close": 2.27829039, "volume": null}, {"date": "1998-04-22", "close": 2.27829039, "volume": null}, {"date": "1998-04-23", "close": 2.27829039, "volume": null}, {"date": "1998-04-24", "close": 2.354233403, "volume": 158.0}, {"date": "1998-04-27", "close": 2.354233403, "volume": null}, {"date": "1998-04-28", "close": 2.354233403, "volume": null}, {"date": "1998-04-29", "close": 2.658005455, "volume": 658.0}, {"date": "1998-04-30", "close": 2.658005455, "volume": null}, {"date": "1998-05-01", "close": 2.658005455, "volume": null}, {"date": "1998-05-04", "close": 2.658005455, "volume": null}, {"date": "1998-05-05", "close": 2.658005455, "volume": null}, {"date": "1998-05-06", "close": 2.658005455, "volume": null}, {"date": "1998-05-07", "close": 2.658005455, "volume": null}, {"date": "1998-05-08", "close": 2.658005455, "volume": null}, {"date": "1998-05-11", "close": 2.658005455, "volume": null}, {"date": "1998-05-12", "close": 2.658005455, "volume": 26.0}, {"date": "1998-05-13", "close": 2.658005455, "volume": null}, {"date": "1998-05-14", "close": 2.658005455, "volume": null}, {"date": "1998-05-15", "close": 2.885834494, "volume": 553.0}, {"date": "1998-05-18", "close": 2.961777507, "volume": 1383.0}, {"date": "1998-05-19", "close": 2.961777507, "volume": null}, {"date": "1998-05-20", "close": 2.961777507, "volume": null}, {"date": "1998-05-21", "close": 2.961777507, "volume": null}, {"date": "1998-05-22", "close": 2.961777507, "volume": null}, {"date": "1998-05-25", "close": 2.961777507, "volume": null}, {"date": "1998-05-26", "close": 2.961777507, "volume": null}, {"date": "1998-05-27", "close": 2.658005455, "volume": 790.0}, {"date": "1998-05-28", "close": 2.658005455, "volume": null}, {"date": "1998-05-29", "close": 2.658005455, "volume": null}, {"date": "1998-06-01", "close": 2.354233403, "volume": 184.0}, {"date": "1998-06-02", "close": 2.354233403, "volume": null}, {"date": "1998-06-03", "close": 2.27829039, "volume": 2291.0}, {"date": "1998-06-04", "close": 2.27829039, "volume": 263.0}, {"date": "1998-06-05", "close": 2.27829039, "volume": null}, {"date": "1998-06-08", "close": 2.27829039, "volume": null}, {"date": "1998-06-09", "close": 2.27829039, "volume": 724.0}, {"date": "1998-06-10", "close": 2.27829039, "volume": 658.0}, {"date": "1998-06-11", "close": 2.27829039, "volume": null}, {"date": "1998-06-12", "close": 2.126404364, "volume": 402.0}, {"date": "1998-06-15", "close": 2.126404364, "volume": null}, {"date": "1998-06-16", "close": 2.126404364, "volume": 72.0}, {"date": "1998-06-17", "close": 1.898575325, "volume": 1469.0}, {"date": "1998-06-18", "close": 1.898575325, "volume": null}, {"date": "1998-06-19", "close": 1.139145195, "volume": 749.0}, {"date": "1998-06-22", "close": 1.139145195, "volume": 1645.0}, {"date": "1998-06-23", "close": 1.139145195, "volume": null}, {"date": "1998-06-24", "close": 1.139145195, "volume": 66.0}, {"date": "1998-06-25", "close": 1.898575325, "volume": 2095.0}, {"date": "1998-06-26", "close": 1.139145195, "volume": 790.0}, {"date": "1998-06-29", "close": 1.139145195, "volume": 395.0}, {"date": "1998-06-30", "close": 1.51886026, "volume": 987.0}, {"date": "1998-07-01", "close": 1.51886026, "volume": null}, {"date": "1998-07-02", "close": 1.51886026, "volume": null}, {"date": "1998-07-03", "close": 1.51886026, "volume": null}, {"date": "1998-07-06", "close": 1.51886026, "volume": null}, {"date": "1998-07-07", "close": 1.139145195, "volume": 482.0}, {"date": "1998-07-08", "close": 1.139145195, "volume": null}, {"date": "1998-07-09", "close": 1.139145195, "volume": null}, {"date": "1998-07-10", "close": 1.139145195, "volume": null}, {"date": "1998-07-13", "close": 1.139145195, "volume": null}, {"date": "1998-07-14", "close": 1.139145195, "volume": null}, {"date": "1998-07-15", "close": 1.139145195, "volume": null}, {"date": "1998-07-16", "close": 1.51886026, "volume": 7901.0}, {"date": "1998-07-17", "close": 1.51886026, "volume": null}, {"date": "1998-07-20", "close": 1.442917247, "volume": 132.0}, {"date": "1998-07-21", "close": 1.51886026, "volume": 385.0}, {"date": "1998-07-22", "close": 1.51886026, "volume": null}, {"date": "1998-07-23", "close": 1.51886026, "volume": null}, {"date": "1998-07-24", "close": 1.51886026, "volume": null}, {"date": "1998-07-27", "close": 1.51886026, "volume": null}, {"date": "1998-07-28", "close": 1.51886026, "volume": null}, {"date": "1998-07-29", "close": 1.51886026, "volume": null}, {"date": "1998-07-30", "close": 1.51886026, "volume": null}, {"date": "1998-07-31", "close": 1.51886026, "volume": null}, {"date": "1998-08-03", "close": 1.898575325, "volume": 6584.0}, {"date": "1998-08-04", "close": 1.594803273, "volume": 290.0}, {"date": "1998-08-05", "close": 1.594803273, "volume": 105.0}, {"date": "1998-08-06", "close": 1.594803273, "volume": null}, {"date": "1998-08-07", "close": 1.594803273, "volume": null}, {"date": "1998-08-10", "close": 1.594803273, "volume": null}, {"date": "1998-08-11", "close": 1.594803273, "volume": null}, {"date": "1998-08-12", "close": 1.594803273, "volume": null}, {"date": "1998-08-13", "close": 1.594803273, "volume": null}, {"date": "1998-08-14", "close": 1.594803273, "volume": null}, {"date": "1998-08-17", "close": 1.594803273, "volume": null}, {"date": "1998-08-18", "close": 1.594803273, "volume": null}, {"date": "1998-08-19", "close": 1.594803273, "volume": null}, {"date": "1998-08-20", "close": 1.594803273, "volume": null}, {"date": "1998-08-21", "close": 1.594803273, "volume": null}, {"date": "1998-08-24", "close": 1.594803273, "volume": null}, {"date": "1998-08-25", "close": 1.594803273, "volume": null}, {"date": "1998-08-26", "close": 1.594803273, "volume": 5.0}, {"date": "1998-08-27", "close": 1.594803273, "volume": null}, {"date": "1998-08-28", "close": 1.594803273, "volume": null}, {"date": "1998-08-31", "close": 1.594803273, "volume": null}, {"date": "1998-09-01", "close": 1.594803273, "volume": null}, {"date": "1998-09-02", "close": 1.594803273, "volume": null}, {"date": "1998-09-03", "close": 1.594803273, "volume": null}, {"date": "1998-09-04", "close": 1.594803273, "volume": null}, {"date": "1998-09-07", "close": 1.594803273, "volume": 2239.0}, {"date": "1998-09-08", "close": 1.594803273, "volume": null}, {"date": "1998-09-09", "close": 1.594803273, "volume": null}, {"date": "1998-09-10", "close": 1.594803273, "volume": 123.0}, {"date": "1998-09-11", "close": 1.594803273, "volume": null}, {"date": "1998-09-14", "close": 1.594803273, "volume": null}, {"date": "1998-09-15", "close": 1.594803273, "volume": null}, {"date": "1998-09-16", "close": 1.594803273, "volume": null}, {"date": "1998-09-17", "close": 1.594803273, "volume": null}, {"date": "1998-09-18", "close": 1.594803273, "volume": null}, {"date": "1998-09-21", "close": 1.594803273, "volume": null}, {"date": "1998-09-22", "close": 1.594803273, "volume": null}, {"date": "1998-09-23", "close": 1.594803273, "volume": null}, {"date": "1998-09-24", "close": 1.594803273, "volume": null}, {"date": "1998-09-25", "close": 1.594803273, "volume": null}, {"date": "1998-09-28", "close": 1.594803273, "volume": null}, {"date": "1998-09-29", "close": 1.594803273, "volume": null}, {"date": "1998-09-30", "close": 1.594803273, "volume": null}, {"date": "1998-10-01", "close": 1.594803273, "volume": null}, {"date": "1998-10-02", "close": 1.594803273, "volume": null}, {"date": "1998-10-05", "close": 1.898575325, "volume": 2634.0}, {"date": "1998-10-06", "close": 1.594803273, "volume": 79.0}, {"date": "1998-10-07", "close": 1.594803273, "volume": null}, {"date": "1998-10-08", "close": 1.594803273, "volume": null}, {"date": "1998-10-09", "close": 1.51886026, "volume": 1903.0}, {"date": "1998-10-12", "close": 1.51886026, "volume": null}, {"date": "1998-10-13", "close": 1.51886026, "volume": null}, {"date": "1998-10-14", "close": 1.51886026, "volume": null}, {"date": "1998-10-15", "close": 1.51886026, "volume": null}, {"date": "1998-10-16", "close": 1.51886026, "volume": null}, {"date": "1998-10-19", "close": 1.51886026, "volume": null}, {"date": "1998-10-20", "close": 1.51886026, "volume": null}, {"date": "1998-10-21", "close": 1.51886026, "volume": null}, {"date": "1998-10-22", "close": 1.51886026, "volume": null}, {"date": "1998-10-23", "close": 1.51886026, "volume": null}, {"date": "1998-10-26", "close": 1.51886026, "volume": null}, {"date": "1998-10-27", "close": 1.291031221, "volume": 1514.0}, {"date": "1998-10-28", "close": 1.291031221, "volume": null}, {"date": "1998-10-29", "close": 1.291031221, "volume": null}, {"date": "1998-10-30", "close": 1.291031221, "volume": null}, {"date": "1998-11-02", "close": 1.291031221, "volume": 316.0}, {"date": "1998-11-03", "close": 1.291031221, "volume": 2239.0}, {"date": "1998-11-04", "close": 1.291031221, "volume": null}, {"date": "1998-11-05", "close": 1.291031221, "volume": null}, {"date": "1998-11-06", "close": 1.291031221, "volume": null}, {"date": "1998-11-09", "close": 1.51886026, "volume": 2581.0}, {"date": "1998-11-10", "close": 1.51886026, "volume": null}, {"date": "1998-11-11", "close": 1.51886026, "volume": null}, {"date": "1998-11-12", "close": 1.51886026, "volume": null}, {"date": "1998-11-13", "close": 1.51886026, "volume": null}, {"date": "1998-11-16", "close": 1.51886026, "volume": null}, {"date": "1998-11-17", "close": 1.51886026, "volume": null}, {"date": "1998-11-18", "close": 1.51886026, "volume": null}, {"date": "1998-11-19", "close": 1.51886026, "volume": null}, {"date": "1998-11-20", "close": 1.291031221, "volume": 535.0}, {"date": "1998-11-23", "close": 1.291031221, "volume": null}, {"date": "1998-11-24", "close": 1.291031221, "volume": null}, {"date": "1998-11-25", "close": 1.291031221, "volume": null}, {"date": "1998-11-26", "close": 1.291031221, "volume": null}, {"date": "1998-11-27", "close": 1.291031221, "volume": null}, {"date": "1998-11-30", "close": 1.291031221, "volume": null}, {"date": "1998-12-01", "close": 1.291031221, "volume": null}, {"date": "1998-12-02", "close": 1.291031221, "volume": null}, {"date": "1998-12-03", "close": 1.366974234, "volume": 4.0}, {"date": "1998-12-04", "close": 1.366974234, "volume": null}, {"date": "1998-12-07", "close": 1.51886026, "volume": 4.0}, {"date": "1998-12-08", "close": 1.51886026, "volume": null}, {"date": "1998-12-09", "close": 1.51886026, "volume": 132.0}, {"date": "1998-12-10", "close": 1.51886026, "volume": null}, {"date": "1998-12-11", "close": 1.51886026, "volume": null}, {"date": "1998-12-14", "close": 1.51886026, "volume": null}, {"date": "1998-12-15", "close": 1.51886026, "volume": null}, {"date": "1998-12-16", "close": 1.51886026, "volume": null}, {"date": "1998-12-17", "close": 1.51886026, "volume": 1106.0}, {"date": "1998-12-18", "close": 1.51886026, "volume": null}, {"date": "1998-12-21", "close": 1.51886026, "volume": null}, {"date": "1998-12-22", "close": 1.51886026, "volume": 46.0}, {"date": "1998-12-23", "close": 1.51886026, "volume": null}, {"date": "1998-12-24", "close": 1.51886026, "volume": null}, {"date": "1998-12-25", "close": 1.51886026, "volume": null}, {"date": "1998-12-28", "close": 1.51886026, "volume": null}, {"date": "1998-12-29", "close": 1.51886026, "volume": null}, {"date": "1998-12-30", "close": 1.51886026, "volume": null}, {"date": "1998-12-31", "close": 1.51886026, "volume": 132.0}, {"date": "1999-01-01", "close": 1.51886026, "volume": null}, {"date": "1999-01-04", "close": 1.51886026, "volume": null}, {"date": "1999-01-05", "close": 1.51886026, "volume": null}, {"date": "1999-01-06", "close": 1.51886026, "volume": null}, {"date": "1999-01-07", "close": 1.51886026, "volume": null}, {"date": "1999-01-08", "close": 1.51886026, "volume": null}, {"date": "1999-01-11", "close": 1.51886026, "volume": null}, {"date": "1999-01-12", "close": 1.51886026, "volume": null}, {"date": "1999-01-13", "close": 1.51886026, "volume": null}, {"date": "1999-01-14", "close": 1.51886026, "volume": null}, {"date": "1999-01-15", "close": 1.51886026, "volume": null}, {"date": "1999-01-18", "close": 1.51886026, "volume": null}, {"date": "1999-01-19", "close": 1.51886026, "volume": null}, {"date": "1999-01-20", "close": 2.050461351, "volume": 533.0}, {"date": "1999-01-21", "close": 2.27829039, "volume": 1975.0}, {"date": "1999-01-22", "close": 2.27829039, "volume": 198.0}, {"date": "1999-01-25", "close": 2.27829039, "volume": null}, {"date": "1999-01-26", "close": 2.27829039, "volume": null}, {"date": "1999-01-27", "close": 2.27829039, "volume": null}, {"date": "1999-01-28", "close": 2.27829039, "volume": 6551.0}, {"date": "1999-01-29", "close": 2.27829039, "volume": 33.0}, {"date": "1999-02-01", "close": 2.27829039, "volume": null}, {"date": "1999-02-02", "close": 2.27829039, "volume": null}, {"date": "1999-02-03", "close": 2.27829039, "volume": null}, {"date": "1999-02-04", "close": 1.594803273, "volume": 132.0}, {"date": "1999-02-05", "close": 1.594803273, "volume": 1119.0}, {"date": "1999-02-08", "close": 1.594803273, "volume": null}, {"date": "1999-02-09", "close": 1.594803273, "volume": null}, {"date": "1999-02-10", "close": 1.594803273, "volume": null}, {"date": "1999-02-11", "close": 1.594803273, "volume": null}, {"date": "1999-02-12", "close": 1.594803273, "volume": null}, {"date": "1999-02-15", "close": 1.670746286, "volume": 132.0}, {"date": "1999-02-16", "close": 1.670746286, "volume": null}, {"date": "1999-02-17", "close": 1.670746286, "volume": null}, {"date": "1999-02-18", "close": 1.670746286, "volume": null}, {"date": "1999-02-19", "close": 1.670746286, "volume": null}, {"date": "1999-02-22", "close": 1.670746286, "volume": null}, {"date": "1999-02-23", "close": 1.670746286, "volume": null}, {"date": "1999-02-24", "close": 1.670746286, "volume": null}, {"date": "1999-02-25", "close": 1.670746286, "volume": null}, {"date": "1999-02-26", "close": 1.670746286, "volume": null}, {"date": "1999-03-01", "close": 1.670746286, "volume": null}, {"date": "1999-03-02", "close": 1.670746286, "volume": null}, {"date": "1999-03-03", "close": 1.670746286, "volume": null}, {"date": "1999-03-04", "close": 1.670746286, "volume": null}, {"date": "1999-03-05", "close": 1.670746286, "volume": null}, {"date": "1999-03-08", "close": 1.670746286, "volume": null}, {"date": "1999-03-09", "close": 1.670746286, "volume": 263.0}, {"date": "1999-03-10", "close": 1.974518338, "volume": 263.0}, {"date": "1999-03-11", "close": 1.594803273, "volume": 263.0}, {"date": "1999-03-12", "close": 1.51886026, "volume": 395.0}, {"date": "1999-03-15", "close": 1.51886026, "volume": null}, {"date": "1999-03-16", "close": 1.51886026, "volume": null}, {"date": "1999-03-17", "close": 1.51886026, "volume": null}, {"date": "1999-03-18", "close": 1.51886026, "volume": null}, {"date": "1999-03-19", "close": 1.51886026, "volume": null}, {"date": "1999-03-22", "close": 1.51886026, "volume": null}, {"date": "1999-03-23", "close": 1.51886026, "volume": null}, {"date": "1999-03-24", "close": 1.51886026, "volume": 263.0}, {"date": "1999-03-25", "close": 1.51886026, "volume": null}, {"date": "1999-03-26", "close": 1.51886026, "volume": 395.0}, {"date": "1999-03-29", "close": 1.51886026, "volume": null}, {"date": "1999-03-30", "close": 1.51886026, "volume": null}, {"date": "1999-03-31", "close": 1.51886026, "volume": null}, {"date": "1999-04-01", "close": 1.51886026, "volume": null}, {"date": "1999-04-02", "close": 1.51886026, "volume": null}, {"date": "1999-04-05", "close": 1.51886026, "volume": null}, {"date": "1999-04-06", "close": 1.51886026, "volume": 481.0}, {"date": "1999-04-07", "close": 1.51886026, "volume": null}, {"date": "1999-04-08", "close": 1.51886026, "volume": 2779.0}, {"date": "1999-04-09", "close": 1.51886026, "volume": 2630.0}, {"date": "1999-04-12", "close": 1.291031221, "volume": 3348.0}, {"date": "1999-04-13", "close": 1.215088208, "volume": 79.0}, {"date": "1999-04-14", "close": 1.215088208, "volume": null}, {"date": "1999-04-15", "close": 1.215088208, "volume": null}, {"date": "1999-04-16", "close": 1.215088208, "volume": null}, {"date": "1999-04-19", "close": 1.215088208, "volume": null}, {"date": "1999-04-20", "close": 1.366974234, "volume": 224.0}, {"date": "1999-04-21", "close": 1.366974234, "volume": null}, {"date": "1999-04-22", "close": 1.366974234, "volume": null}, {"date": "1999-04-23", "close": 1.974518338, "volume": 263.0}, {"date": "1999-04-26", "close": 1.974518338, "volume": null}, {"date": "1999-04-27", "close": 2.126404364, "volume": 132.0}, {"date": "1999-04-28", "close": 2.126404364, "volume": null}, {"date": "1999-04-29", "close": 2.126404364, "volume": null}, {"date": "1999-04-30", "close": 2.126404364, "volume": null}, {"date": "1999-05-03", "close": 2.126404364, "volume": 833.0}, {"date": "1999-05-04", "close": 2.126404364, "volume": 207.0}, {"date": "1999-05-05", "close": 1.51886026, "volume": 135.0}, {"date": "1999-05-06", "close": 1.51886026, "volume": null}, {"date": "1999-05-07", "close": 1.51886026, "volume": null}, {"date": "1999-05-10", "close": 1.51886026, "volume": 263.0}, {"date": "1999-05-11", "close": 1.51886026, "volume": null}, {"date": "1999-05-12", "close": 1.51886026, "volume": null}, {"date": "1999-05-13", "close": 1.51886026, "volume": null}, {"date": "1999-05-14", "close": 1.51886026, "volume": null}, {"date": "1999-05-17", "close": 1.51886026, "volume": null}, {"date": "1999-05-18", "close": 1.51886026, "volume": null}, {"date": "1999-05-19", "close": 1.51886026, "volume": null}, {"date": "1999-05-20", "close": 1.51886026, "volume": null}, {"date": "1999-05-21", "close": 1.51886026, "volume": null}, {"date": "1999-05-24", "close": 1.51886026, "volume": null}, {"date": "1999-05-25", "close": 1.51886026, "volume": null}, {"date": "1999-05-26", "close": 1.51886026, "volume": null}, {"date": "1999-05-27", "close": 1.51886026, "volume": null}, {"date": "1999-05-28", "close": 1.51886026, "volume": null}, {"date": "1999-05-31", "close": 1.51886026, "volume": null}, {"date": "1999-06-01", "close": 1.51886026, "volume": null}, {"date": "1999-06-02", "close": 1.291031221, "volume": 816.0}, {"date": "1999-06-03", "close": 1.291031221, "volume": null}, {"date": "1999-06-04", "close": 1.291031221, "volume": 1185.0}, {"date": "1999-06-07", "close": 1.291031221, "volume": null}, {"date": "1999-06-08", "close": 1.291031221, "volume": null}, {"date": "1999-06-09", "close": 1.291031221, "volume": null}, {"date": "1999-06-10", "close": 1.291031221, "volume": null}, {"date": "1999-06-11", "close": 1.291031221, "volume": 64.0}, {"date": "1999-06-14", "close": 1.291031221, "volume": null}, {"date": "1999-06-15", "close": 1.291031221, "volume": null}, {"date": "1999-06-16", "close": 1.291031221, "volume": 535.0}, {"date": "1999-06-17", "close": 1.291031221, "volume": null}, {"date": "1999-06-18", "close": 1.291031221, "volume": 79.0}, {"date": "1999-06-21", "close": 1.291031221, "volume": 132.0}, {"date": "1999-06-22", "close": 1.291031221, "volume": 1402.0}, {"date": "1999-06-23", "close": 0.75943013, "volume": 132.0}, {"date": "1999-06-24", "close": 0.75943013, "volume": null}, {"date": "1999-06-25", "close": 0.911316156, "volume": 1053.0}, {"date": "1999-06-28", "close": 0.987259169, "volume": 132.0}, {"date": "1999-06-29", "close": 0.835373143, "volume": 1409.0}, {"date": "1999-06-30", "close": 0.75943013, "volume": 1876.0}, {"date": "1999-07-01", "close": 0.75943013, "volume": null}, {"date": "1999-07-02", "close": 0.75943013, "volume": null}, {"date": "1999-07-05", "close": 0.911316156, "volume": 43.0}, {"date": "1999-07-06", "close": 1.139145195, "volume": 1317.0}, {"date": "1999-07-07", "close": 1.139145195, "volume": null}, {"date": "1999-07-08", "close": 1.51886026, "volume": 2174.0}, {"date": "1999-07-09", "close": 1.063202182, "volume": 263.0}, {"date": "1999-07-12", "close": 1.51886026, "volume": 16.0}, {"date": "1999-07-13", "close": 1.51886026, "volume": null}, {"date": "1999-07-14", "close": 1.51886026, "volume": 5935.0}, {"date": "1999-07-15", "close": 1.51886026, "volume": null}, {"date": "1999-07-16", "close": 1.51886026, "volume": 2634.0}, {"date": "1999-07-19", "close": 1.51886026, "volume": 1843.0}, {"date": "1999-07-20", "close": 1.51886026, "volume": null}, {"date": "1999-07-21", "close": 1.51886026, "volume": null}, {"date": "1999-07-22", "close": 1.594803273, "volume": 4609.0}, {"date": "1999-07-23", "close": 1.366974234, "volume": 1853.0}, {"date": "1999-07-26", "close": 1.366974234, "volume": null}, {"date": "1999-07-27", "close": 1.215088208, "volume": 2239.0}, {"date": "1999-07-28", "close": 1.215088208, "volume": null}, {"date": "1999-07-29", "close": 1.215088208, "volume": null}, {"date": "1999-07-30", "close": 1.215088208, "volume": null}, {"date": "1999-08-02", "close": 1.139145195, "volume": 1317.0}, {"date": "1999-08-03", "close": 1.139145195, "volume": null}, {"date": "1999-08-04", "close": 1.139145195, "volume": null}, {"date": "1999-08-05", "close": 1.139145195, "volume": 2844.0}, {"date": "1999-08-06", "close": 1.139145195, "volume": null}, {"date": "1999-08-09", "close": 1.139145195, "volume": null}, {"date": "1999-08-10", "close": 1.063202182, "volume": 2174.0}, {"date": "1999-08-11", "close": 1.063202182, "volume": null}, {"date": "1999-08-12", "close": 1.063202182, "volume": null}, {"date": "1999-08-13", "close": 1.063202182, "volume": null}, {"date": "1999-08-16", "close": 1.063202182, "volume": null}, {"date": "1999-08-17", "close": 1.063202182, "volume": null}, {"date": "1999-08-18", "close": 1.063202182, "volume": null}, {"date": "1999-08-19", "close": 1.063202182, "volume": null}, {"date": "1999-08-20", "close": 1.063202182, "volume": null}, {"date": "1999-08-23", "close": 1.063202182, "volume": null}, {"date": "1999-08-24", "close": 1.063202182, "volume": null}, {"date": "1999-08-25", "close": 1.063202182, "volume": null}, {"date": "1999-08-26", "close": 1.063202182, "volume": null}, {"date": "1999-08-27", "close": 1.063202182, "volume": null}, {"date": "1999-08-30", "close": 1.063202182, "volume": 342.0}, {"date": "1999-08-31", "close": 1.063202182, "volume": null}, {"date": "1999-09-01", "close": 1.063202182, "volume": 922.0}, {"date": "1999-09-02", "close": 1.063202182, "volume": null}, {"date": "1999-09-03", "close": 1.063202182, "volume": null}, {"date": "1999-09-06", "close": 1.063202182, "volume": null}, {"date": "1999-09-07", "close": 1.063202182, "volume": null}, {"date": "1999-09-08", "close": 1.063202182, "volume": null}, {"date": "1999-09-09", "close": 1.139145195, "volume": 53.0}, {"date": "1999-09-10", "close": 1.139145195, "volume": null}, {"date": "1999-09-13", "close": 1.51886026, "volume": 329.0}, {"date": "1999-09-14", "close": 1.51886026, "volume": null}, {"date": "1999-09-15", "close": 1.51886026, "volume": null}, {"date": "1999-09-16", "close": 1.51886026, "volume": null}, {"date": "1999-09-17", "close": 1.51886026, "volume": null}, {"date": "1999-09-20", "close": 1.51886026, "volume": null}, {"date": "1999-09-21", "close": 1.51886026, "volume": null}, {"date": "1999-09-22", "close": 1.51886026, "volume": null}, {"date": "1999-09-23", "close": 1.51886026, "volume": null}, {"date": "1999-09-24", "close": 1.442917247, "volume": 1448.0}, {"date": "1999-09-27", "close": 1.442917247, "volume": null}, {"date": "1999-09-28", "close": 1.51886026, "volume": 17.0}, {"date": "1999-09-29", "close": 1.51886026, "volume": 675.0}, {"date": "1999-09-30", "close": 1.51886026, "volume": null}, {"date": "1999-10-01", "close": 1.063202182, "volume": 823.0}, {"date": "1999-10-04", "close": 1.063202182, "volume": null}, {"date": "1999-10-05", "close": 1.063202182, "volume": null}, {"date": "1999-10-06", "close": 1.442917247, "volume": 643.0}, {"date": "1999-10-07", "close": 1.442917247, "volume": null}, {"date": "1999-10-08", "close": 1.291031221, "volume": 263.0}, {"date": "1999-10-11", "close": 1.291031221, "volume": null}, {"date": "1999-10-12", "close": 1.291031221, "volume": 1580.0}, {"date": "1999-10-13", "close": 1.291031221, "volume": null}, {"date": "1999-10-14", "close": 1.291031221, "volume": null}, {"date": "1999-10-15", "close": 1.291031221, "volume": null}, {"date": "1999-10-18", "close": 1.291031221, "volume": 995.0}, {"date": "1999-10-19", "close": 1.291031221, "volume": 843.0}, {"date": "1999-10-20", "close": 1.291031221, "volume": null}, {"date": "1999-10-21", "close": 1.291031221, "volume": null}, {"date": "1999-10-22", "close": 1.291031221, "volume": null}, {"date": "1999-10-25", "close": 1.291031221, "volume": null}, {"date": "1999-10-26", "close": 1.366974234, "volume": 1317.0}, {"date": "1999-10-27", "close": 1.366974234, "volume": null}, {"date": "1999-10-28", "close": 1.366974234, "volume": null}, {"date": "1999-10-29", "close": 1.291031221, "volume": 181.0}, {"date": "1999-11-01", "close": 1.291031221, "volume": 1880.0}, {"date": "1999-11-02", "close": 1.291031221, "volume": null}, {"date": "1999-11-03", "close": 1.291031221, "volume": null}, {"date": "1999-11-04", "close": 1.291031221, "volume": 263.0}, {"date": "1999-11-16", "close": 1.291031221, "volume": null}, {"date": "1999-11-17", "close": 1.291031221, "volume": null}, {"date": "1999-11-18", "close": 1.291031221, "volume": null}, {"date": "1999-11-19", "close": 1.139145195, "volume": 132.0}, {"date": "1999-11-22", "close": 1.139145195, "volume": null}, {"date": "1999-11-23", "close": 1.366974234, "volume": 1580.0}, {"date": "1999-11-24", "close": 1.898575325, "volume": 10002.0}, {"date": "1999-11-25", "close": 2.658005455, "volume": 2793.0}, {"date": "1999-11-26", "close": 3.03772052, "volume": 25569.0}, {"date": "1999-11-29", "close": 2.961777507, "volume": 36645.0}, {"date": "1999-11-30", "close": 2.658005455, "volume": 11417.0}, {"date": "1999-12-01", "close": 2.809891481, "volume": 12246.0}, {"date": "1999-12-02", "close": 2.27829039, "volume": 361.0}, {"date": "1999-12-03", "close": 2.658005455, "volume": 5285.0}, {"date": "1999-12-06", "close": 2.27829039, "volume": 5986.0}, {"date": "1999-12-07", "close": 2.27829039, "volume": null}, {"date": "1999-12-08", "close": 2.050461351, "volume": 2041.0}, {"date": "1999-12-09", "close": 2.050461351, "volume": 354.0}, {"date": "1999-12-10", "close": 2.050461351, "volume": 3607.0}, {"date": "1999-12-13", "close": 2.050461351, "volume": null}, {"date": "1999-12-14", "close": 2.050461351, "volume": null}, {"date": "1999-12-15", "close": 2.050461351, "volume": 658.0}, {"date": "1999-12-16", "close": 1.670746286, "volume": 107.0}, {"date": "1999-12-17", "close": 1.670746286, "volume": 500.0}, {"date": "1999-12-20", "close": 2.202347377, "volume": 2331.0}, {"date": "1999-12-21", "close": 1.974518338, "volume": 2634.0}, {"date": "1999-12-22", "close": 2.27829039, "volume": 2948.0}, {"date": "1999-12-23", "close": 2.050461351, "volume": 12021.0}, {"date": "1999-12-24", "close": 1.974518338, "volume": 224.0}, {"date": "1999-12-27", "close": 1.974518338, "volume": null}, {"date": "1999-12-28", "close": 1.974518338, "volume": null}, {"date": "1999-12-29", "close": 1.974518338, "volume": null}, {"date": "1999-12-30", "close": 2.27829039, "volume": 1580.0}, {"date": "1999-12-31", "close": 2.27829039, "volume": null}, {"date": "2000-01-03", "close": 2.27829039, "volume": null}, {"date": "2000-01-04", "close": 2.27829039, "volume": null}, {"date": "2000-01-05", "close": 2.27829039, "volume": null}, {"date": "2000-01-06", "close": 1.898575325, "volume": 2673.0}, {"date": "2000-01-07", "close": 1.898575325, "volume": null}, {"date": "2000-01-10", "close": 2.050461351, "volume": 461.0}, {"date": "2000-01-11", "close": 1.898575325, "volume": 2173.0}, {"date": "2000-01-12", "close": 2.430176416, "volume": 18299.0}, {"date": "2000-01-13", "close": 2.354233403, "volume": 26787.0}, {"date": "2000-01-14", "close": 2.27829039, "volume": 3274.0}, {"date": "2000-01-17", "close": 2.27829039, "volume": 4998.0}, {"date": "2000-01-18", "close": 2.430176416, "volume": 7190.0}, {"date": "2000-01-19", "close": 2.27829039, "volume": 12378.0}, {"date": "2000-01-20", "close": 2.27829039, "volume": 4249.0}, {"date": "2000-01-21", "close": 2.202347377, "volume": 2502.0}, {"date": "2000-01-24", "close": 2.27829039, "volume": 4635.0}, {"date": "2000-01-25", "close": 2.354233403, "volume": 1317.0}, {"date": "2000-01-26", "close": 2.354233403, "volume": null}, {"date": "2000-01-27", "close": 3.417435585, "volume": 44591.0}, {"date": "2000-01-28", "close": 4.404694754, "volume": 167324.0}, {"date": "2000-01-31", "close": 4.404694754, "volume": null}, {"date": "2000-02-01", "close": 4.404694754, "volume": null}, {"date": "2000-02-02", "close": 3.645264624, "volume": 43881.0}, {"date": "2000-02-03", "close": 2.658005455, "volume": 34528.0}, {"date": "2000-02-07", "close": 3.03772052, "volume": 16460.0}, {"date": "2000-02-08", "close": 3.03772052, "volume": 14331.0}, {"date": "2000-02-09", "close": 2.885834494, "volume": 7756.0}, {"date": "2000-02-10", "close": 2.885834494, "volume": 4280.0}, {"date": "2000-02-11", "close": 3.417435585, "volume": 24697.0}, {"date": "2000-02-14", "close": 3.949036676, "volume": 32922.0}, {"date": "2000-02-16", "close": 4.860352832, "volume": 54297.0}, {"date": "2000-02-17", "close": 5.695725975, "volume": 143723.0}, {"date": "2000-02-21", "close": 6.227327066, "volume": 31698.0}, {"date": "2000-02-23", "close": 5.695725975, "volume": 58048.0}, {"date": "2000-02-24", "close": 5.164124884, "volume": 54353.0}, {"date": "2000-02-25", "close": 5.240067897, "volume": 28730.0}, {"date": "2000-02-28", "close": 5.088181871, "volume": 4288.0}, {"date": "2000-02-29", "close": 5.088181871, "volume": 9610.0}, {"date": "2000-03-01", "close": 4.176865715, "volume": 30965.0}, {"date": "2000-03-02", "close": 3.79715065, "volume": 24451.0}, {"date": "2000-03-03", "close": 3.493378598, "volume": 36959.0}, {"date": "2000-03-06", "close": 4.252808728, "volume": 78011.0}, {"date": "2000-03-07", "close": 3.79715065, "volume": 19512.0}, {"date": "2000-03-08", "close": 3.79715065, "volume": 6178.0}, {"date": "2000-03-09", "close": 3.79715065, "volume": 18709.0}, {"date": "2000-03-13", "close": 4.024979689, "volume": 86322.0}, {"date": "2000-03-14", "close": 4.404694754, "volume": 78658.0}, {"date": "2000-03-15", "close": 4.480637767, "volume": 43809.0}, {"date": "2000-03-16", "close": 4.936295845, "volume": 106068.0}, {"date": "2000-03-17", "close": 6.607042131, "volume": 603929.0}, {"date": "2000-03-20", "close": 6.531099118, "volume": 161959.0}, {"date": "2000-03-21", "close": 5.771668988, "volume": 70698.0}, {"date": "2000-03-22", "close": 5.31601091, "volume": 73480.0}, {"date": "2000-03-23", "close": 5.31601091, "volume": 99250.0}, {"date": "2000-03-24", "close": 5.999498027, "volume": 119188.0}, {"date": "2000-03-27", "close": 6.531099118, "volume": 106553.0}, {"date": "2000-03-28", "close": 6.531099118, "volume": 38242.0}, {"date": "2000-03-29", "close": 6.531099118, "volume": 54815.0}, {"date": "2000-03-30", "close": 6.455156105, "volume": 68487.0}, {"date": "2000-03-31", "close": 6.07544104, "volume": 50544.0}, {"date": "2000-04-03", "close": 5.31601091, "volume": 32812.0}, {"date": "2000-04-04", "close": 4.328751741, "volume": 70020.0}, {"date": "2000-04-05", "close": 3.873093663, "volume": 51426.0}, {"date": "2000-04-06", "close": 4.252808728, "volume": 30755.0}, {"date": "2000-04-07", "close": 4.328751741, "volume": 25085.0}, {"date": "2000-04-10", "close": 4.55658078, "volume": 51542.0}, {"date": "2000-04-11", "close": 3.873093663, "volume": 42050.0}, {"date": "2000-04-12", "close": 3.949036676, "volume": 21803.0}, {"date": "2000-04-13", "close": 3.569321611, "volume": 22959.0}, {"date": "2000-04-14", "close": 3.645264624, "volume": 17655.0}, {"date": "2000-04-17", "close": 2.658005455, "volume": 54060.0}, {"date": "2000-04-18", "close": 2.885834494, "volume": 17413.0}, {"date": "2000-04-19", "close": 3.03772052, "volume": 10113.0}, {"date": "2000-04-20", "close": 2.961777507, "volume": 5798.0}, {"date": "2000-04-26", "close": 3.189606546, "volume": 10170.0}, {"date": "2000-04-27", "close": 2.885834494, "volume": 4865.0}, {"date": "2000-04-28", "close": 2.885834494, "volume": 2502.0}, {"date": "2000-05-01", "close": 2.885834494, "volume": 7305.0}, {"date": "2000-05-02", "close": 2.354233403, "volume": 10370.0}, {"date": "2000-05-03", "close": 2.430176416, "volume": 5281.0}, {"date": "2000-05-04", "close": 2.354233403, "volume": 2416.0}, {"date": "2000-05-05", "close": 2.202347377, "volume": 9053.0}, {"date": "2000-05-08", "close": 1.898575325, "volume": 20291.0}, {"date": "2000-05-09", "close": 2.582062442, "volume": 8078.0}, {"date": "2000-05-10", "close": 2.582062442, "volume": 15236.0}, {"date": "2000-05-11", "close": 2.202347377, "volume": 4718.0}, {"date": "2000-05-12", "close": 2.27829039, "volume": 20165.0}, {"date": "2000-05-15", "close": 2.582062442, "volume": 7405.0}, {"date": "2000-05-16", "close": 2.27829039, "volume": 3595.0}, {"date": "2000-05-17", "close": 2.354233403, "volume": 865.0}, {"date": "2000-05-18", "close": 2.126404364, "volume": 8508.0}, {"date": "2000-05-19", "close": 2.126404364, "volume": 24492.0}, {"date": "2000-05-22", "close": 2.27829039, "volume": 6716.0}, {"date": "2000-05-23", "close": 2.050461351, "volume": 7756.0}, {"date": "2000-05-24", "close": 2.050461351, "volume": 1883.0}, {"date": "2000-05-25", "close": 1.974518338, "volume": 5530.0}, {"date": "2000-05-26", "close": 1.822632312, "volume": 28693.0}, {"date": "2000-05-29", "close": 1.746689299, "volume": 3753.0}, {"date": "2000-05-30", "close": 1.670746286, "volume": 8035.0}, {"date": "2000-05-31", "close": 1.822632312, "volume": 8347.0}, {"date": "2000-06-01", "close": 1.822632312, "volume": 10243.0}, {"date": "2000-06-02", "close": 1.594803273, "volume": 9113.0}, {"date": "2000-06-05", "close": 1.51886026, "volume": 11583.0}, {"date": "2000-06-06", "close": 1.594803273, "volume": 6887.0}, {"date": "2000-06-07", "close": 1.51886026, "volume": 9438.0}, {"date": "2000-06-08", "close": 1.822632312, "volume": 14722.0}, {"date": "2000-06-09", "close": 1.746689299, "volume": 6479.0}, {"date": "2000-06-13", "close": 1.670746286, "volume": 5399.0}, {"date": "2000-06-14", "close": 1.51886026, "volume": 9731.0}, {"date": "2000-06-15", "close": 1.594803273, "volume": 3090.0}, {"date": "2000-06-16", "close": 1.51886026, "volume": 9626.0}, {"date": "2000-06-19", "close": 2.354233403, "volume": 76927.0}, {"date": "2000-06-20", "close": 1.974518338, "volume": 47865.0}, {"date": "2000-06-21", "close": 1.974518338, "volume": 18391.0}, {"date": "2000-06-22", "close": 1.822632312, "volume": 19806.0}, {"date": "2000-06-23", "close": 1.746689299, "volume": 2382.0}, {"date": "2000-06-26", "close": 1.822632312, "volume": 9627.0}, {"date": "2000-06-27", "close": 1.670746286, "volume": 15477.0}, {"date": "2000-06-28", "close": 1.670746286, "volume": 31054.0}, {"date": "2000-06-29", "close": 1.746689299, "volume": 23321.0}, {"date": "2000-06-30", "close": 2.126404364, "volume": 37770.0}, {"date": "2000-07-03", "close": 2.202347377, "volume": 9194.0}, {"date": "2000-07-04", "close": 2.354233403, "volume": 22019.0}, {"date": "2000-07-05", "close": 2.27829039, "volume": 4345.0}, {"date": "2000-07-06", "close": 2.27829039, "volume": 4107.0}, {"date": "2000-07-07", "close": 2.202347377, "volume": 2923.0}, {"date": "2000-07-10", "close": 2.126404364, "volume": 22605.0}, {"date": "2000-07-11", "close": 1.974518338, "volume": 6027.0}, {"date": "2000-07-12", "close": 2.354233403, "volume": 7960.0}, {"date": "2000-07-13", "close": 2.27829039, "volume": 6805.0}, {"date": "2000-07-14", "close": 2.126404364, "volume": 5695.0}, {"date": "2000-07-17", "close": 2.202347377, "volume": 7888.0}, {"date": "2000-07-18", "close": 2.202347377, "volume": 4482.0}, {"date": "2000-07-19", "close": 2.126404364, "volume": 15509.0}, {"date": "2000-07-20", "close": 2.126404364, "volume": 5286.0}, {"date": "2000-07-21", "close": 2.126404364, "volume": 3478.0}, {"date": "2000-07-24", "close": 2.126404364, "volume": 12082.0}, {"date": "2000-07-25", "close": 2.126404364, "volume": 369.0}, {"date": "2000-07-26", "close": 2.430176416, "volume": 19400.0}, {"date": "2000-07-27", "close": 2.27829039, "volume": 7442.0}, {"date": "2000-07-28", "close": 2.430176416, "volume": 8842.0}, {"date": "2000-07-31", "close": 2.27829039, "volume": 21029.0}, {"date": "2000-08-01", "close": 2.126404364, "volume": 2634.0}, {"date": "2000-08-02", "close": 1.974518338, "volume": 12075.0}, {"date": "2000-08-03", "close": 2.050461351, "volume": 181.0}, {"date": "2000-08-04", "close": 2.27829039, "volume": 6281.0}, {"date": "2000-08-07", "close": 1.974518338, "volume": 11166.0}, {"date": "2000-08-08", "close": 1.974518338, "volume": 6419.0}, {"date": "2000-08-10", "close": 2.126404364, "volume": 4622.0}, {"date": "2000-08-14", "close": 2.202347377, "volume": 3845.0}, {"date": "2000-08-15", "close": 2.126404364, "volume": 9812.0}, {"date": "2000-08-16", "close": 2.126404364, "volume": 3279.0}, {"date": "2000-08-17", "close": 2.050461351, "volume": 4543.0}, {"date": "2000-08-18", "close": 1.974518338, "volume": 7.0}, {"date": "2000-08-21", "close": 1.974518338, "volume": 1251.0}, {"date": "2000-08-22", "close": 1.974518338, "volume": 4982.0}, {"date": "2000-08-23", "close": 1.898575325, "volume": 7402.0}, {"date": "2000-08-24", "close": 1.822632312, "volume": 2936.0}, {"date": "2000-08-25", "close": 1.822632312, "volume": 3476.0}, {"date": "2000-08-29", "close": 1.822632312, "volume": 1383.0}, {"date": "2000-08-30", "close": 1.746689299, "volume": 6788.0}, {"date": "2000-08-31", "close": 1.746689299, "volume": 2778.0}, {"date": "2000-09-01", "close": 1.670746286, "volume": 4838.0}, {"date": "2000-09-04", "close": 1.670746286, "volume": 2166.0}, {"date": "2000-09-05", "close": 1.746689299, "volume": 1580.0}, {"date": "2000-09-06", "close": 1.746689299, "volume": 4609.0}, {"date": "2000-09-07", "close": 1.746689299, "volume": 1448.0}, {"date": "2000-09-08", "close": 1.746689299, "volume": 588.0}, {"date": "2000-09-11", "close": 1.746689299, "volume": 126.0}, {"date": "2000-09-12", "close": 1.670746286, "volume": 984.0}, {"date": "2000-09-13", "close": 1.822632312, "volume": 4882.0}, {"date": "2000-09-14", "close": 1.822632312, "volume": 1317.0}, {"date": "2000-09-15", "close": 1.670746286, "volume": 395.0}, {"date": "2000-09-18", "close": 1.670746286, "volume": 3233.0}, {"date": "2000-09-19", "close": 1.594803273, "volume": 2944.0}, {"date": "2000-09-20", "close": 1.670746286, "volume": 4932.0}, {"date": "2000-09-26", "close": 1.670746286, "volume": 335.0}, {"date": "2000-09-27", "close": 1.51886026, "volume": 395.0}, {"date": "2000-09-28", "close": 1.51886026, "volume": 1890.0}, {"date": "2000-10-03", "close": 1.670746286, "volume": 658.0}, {"date": "2000-10-04", "close": 1.51886026, "volume": 1317.0}, {"date": "2000-10-05", "close": 1.51886026, "volume": 658.0}, {"date": "2000-10-09", "close": 1.291031221, "volume": 7564.0}, {"date": "2000-10-10", "close": 1.291031221, "volume": 395.0}, {"date": "2000-10-11", "close": 1.139145195, "volume": 856.0}, {"date": "2000-10-12", "close": 1.139145195, "volume": 658.0}, {"date": "2000-10-13", "close": 1.51886026, "volume": 3950.0}, {"date": "2000-10-16", "close": 1.291031221, "volume": 1646.0}, {"date": "2000-10-17", "close": 1.291031221, "volume": 132.0}, {"date": "2000-10-20", "close": 1.215088208, "volume": 5596.0}, {"date": "2000-10-23", "close": 1.215088208, "volume": 2245.0}, {"date": "2000-10-24", "close": 1.366974234, "volume": 2237.0}, {"date": "2000-10-30", "close": 1.291031221, "volume": 658.0}, {"date": "2000-11-01", "close": 1.366974234, "volume": 6650.0}, {"date": "2000-11-02", "close": 1.291031221, "volume": 132.0}, {"date": "2000-11-03", "close": 1.366974234, "volume": 889.0}, {"date": "2000-11-06", "close": 1.442917247, "volume": 347.0}, {"date": "2000-11-07", "close": 1.366974234, "volume": 1317.0}, {"date": "2000-11-08", "close": 1.366974234, "volume": 1185.0}, {"date": "2000-11-09", "close": 1.291031221, "volume": 2713.0}, {"date": "2000-11-13", "close": 1.215088208, "volume": 1317.0}, {"date": "2000-11-14", "close": 1.291031221, "volume": 1304.0}, {"date": "2000-11-15", "close": 1.291031221, "volume": 13.0}, {"date": "2000-11-16", "close": 1.215088208, "volume": 1843.0}, {"date": "2000-11-17", "close": 1.291031221, "volume": 1211.0}, {"date": "2000-11-20", "close": 1.215088208, "volume": 1317.0}, {"date": "2000-11-21", "close": 1.215088208, "volume": null}, {"date": "2000-11-22", "close": 1.215088208, "volume": 395.0}, {"date": "2000-11-23", "close": 1.215088208, "volume": 6584.0}, {"date": "2000-11-24", "close": 1.215088208, "volume": 16156.0}, {"date": "2000-11-27", "close": 1.139145195, "volume": 2699.0}, {"date": "2000-11-28", "close": 1.139145195, "volume": null}, {"date": "2000-11-29", "close": 1.139145195, "volume": 3950.0}, {"date": "2000-11-30", "close": 1.215088208, "volume": 2634.0}, {"date": "2000-12-01", "close": 1.291031221, "volume": 2975.0}, {"date": "2000-12-04", "close": 1.366974234, "volume": 598.0}, {"date": "2000-12-05", "close": 1.442917247, "volume": 9502.0}, {"date": "2000-12-06", "close": 1.442917247, "volume": 1448.0}, {"date": "2000-12-07", "close": 1.442917247, "volume": 1159.0}, {"date": "2000-12-08", "close": 1.366974234, "volume": 3438.0}, {"date": "2000-12-11", "close": 1.291031221, "volume": 3966.0}, {"date": "2000-12-12", "close": 1.366974234, "volume": 4168.0}, {"date": "2000-12-13", "close": 1.366974234, "volume": 2456.0}, {"date": "2000-12-14", "close": 1.594803273, "volume": 12901.0}, {"date": "2000-12-15", "close": 1.366974234, "volume": 8543.0}, {"date": "2000-12-18", "close": 1.215088208, "volume": 3555.0}, {"date": "2000-12-19", "close": 1.366974234, "volume": 7012.0}, {"date": "2000-12-20", "close": 1.442917247, "volume": 4609.0}, {"date": "2000-12-21", "close": 1.442917247, "volume": 277.0}, {"date": "2000-12-22", "close": 1.366974234, "volume": 1384.0}, {"date": "2000-12-27", "close": 1.139145195, "volume": 6821.0}, {"date": "2000-12-28", "close": 1.139145195, "volume": 3765.0}, {"date": "2000-12-29", "close": 1.139145195, "volume": null}, {"date": "2001-01-02", "close": 1.366974234, "volume": 395.0}, {"date": "2001-01-03", "close": 1.291031221, "volume": 5991.0}, {"date": "2001-01-04", "close": 1.366974234, "volume": 14485.0}, {"date": "2001-01-05", "close": 1.442917247, "volume": 6584.0}, {"date": "2001-01-08", "close": 1.215088208, "volume": 6953.0}, {"date": "2001-01-09", "close": 1.215088208, "volume": null}, {"date": "2001-01-10", "close": 1.215088208, "volume": null}, {"date": "2001-01-11", "close": 1.215088208, "volume": null}, {"date": "2001-01-12", "close": 1.366974234, "volume": 2239.0}, {"date": "2001-01-15", "close": 1.442917247, "volume": 8427.0}, {"date": "2001-01-16", "close": 1.442917247, "volume": 658.0}, {"date": "2001-01-17", "close": 1.442917247, "volume": 4578.0}, {"date": "2001-01-18", "close": 1.51886026, "volume": 1317.0}, {"date": "2001-01-19", "close": 1.670746286, "volume": 4872.0}, {"date": "2001-01-22", "close": 1.974518338, "volume": 13290.0}, {"date": "2001-01-23", "close": 1.898575325, "volume": 7246.0}, {"date": "2001-01-24", "close": 1.898575325, "volume": 6558.0}, {"date": "2001-01-25", "close": 1.974518338, "volume": 20410.0}, {"date": "2001-01-29", "close": 2.202347377, "volume": 28974.0}, {"date": "2001-01-30", "close": 2.126404364, "volume": 6149.0}, {"date": "2001-01-31", "close": 1.898575325, "volume": 5267.0}, {"date": "2001-02-01", "close": 1.746689299, "volume": 6584.0}, {"date": "2001-02-02", "close": 1.594803273, "volume": 16196.0}, {"date": "2001-02-05", "close": 1.670746286, "volume": 13168.0}, {"date": "2001-02-06", "close": 1.822632312, "volume": 5030.0}, {"date": "2001-02-07", "close": 1.746689299, "volume": 1764.0}, {"date": "2001-02-08", "close": 1.670746286, "volume": 1646.0}, {"date": "2001-02-09", "close": 1.746689299, "volume": 3292.0}, {"date": "2001-02-12", "close": 1.51886026, "volume": 26665.0}, {"date": "2001-02-13", "close": 1.670746286, "volume": 1317.0}, {"date": "2001-02-14", "close": 1.670746286, "volume": 5135.0}, {"date": "2001-02-15", "close": 1.746689299, "volume": 11184.0}, {"date": "2001-02-16", "close": 1.746689299, "volume": 658.0}, {"date": "2001-02-19", "close": 1.746689299, "volume": 3119.0}, {"date": "2001-02-20", "close": 1.746689299, "volume": 5571.0}, {"date": "2001-02-21", "close": 1.670746286, "volume": 9211.0}, {"date": "2001-02-22", "close": 1.822632312, "volume": 9224.0}, {"date": "2001-02-23", "close": 1.974518338, "volume": 23086.0}, {"date": "2001-02-26", "close": 2.27829039, "volume": 52737.0}, {"date": "2001-02-27", "close": 2.354233403, "volume": 33733.0}, {"date": "2001-02-28", "close": 2.050461351, "volume": 30827.0}, {"date": "2001-03-01", "close": 1.898575325, "volume": 41128.0}, {"date": "2001-03-02", "close": 1.898575325, "volume": 11167.0}, {"date": "2001-03-05", "close": 1.974518338, "volume": 6319.0}, {"date": "2001-03-06", "close": 1.822632312, "volume": 1778.0}, {"date": "2001-03-07", "close": 1.822632312, "volume": null}, {"date": "2001-03-08", "close": 1.898575325, "volume": 2265.0}, {"date": "2001-03-09", "close": 1.898575325, "volume": 23702.0}, {"date": "2001-03-12", "close": 1.974518338, "volume": 4526.0}, {"date": "2001-03-13", "close": 1.822632312, "volume": 12193.0}, {"date": "2001-03-14", "close": 1.822632312, "volume": 3081.0}, {"date": "2001-03-15", "close": 1.51886026, "volume": 12937.0}, {"date": "2001-03-16", "close": 1.746689299, "volume": 4477.0}, {"date": "2001-03-19", "close": 1.746689299, "volume": 7760.0}, {"date": "2001-03-20", "close": 1.898575325, "volume": 5947.0}, {"date": "2001-03-21", "close": 1.898575325, "volume": 1870.0}, {"date": "2001-03-22", "close": 1.898575325, "volume": 1646.0}, {"date": "2001-03-23", "close": 1.898575325, "volume": 1995.0}, {"date": "2001-03-26", "close": 1.974518338, "volume": 6321.0}, {"date": "2001-03-27", "close": 1.974518338, "volume": 6064.0}, {"date": "2001-03-28", "close": 1.898575325, "volume": 9801.0}, {"date": "2001-03-29", "close": 1.822632312, "volume": 1843.0}, {"date": "2001-03-30", "close": 1.974518338, "volume": 12088.0}, {"date": "2001-04-02", "close": 1.974518338, "volume": 5698.0}, {"date": "2001-04-03", "close": 1.974518338, "volume": 9842.0}, {"date": "2001-04-04", "close": 1.822632312, "volume": 8803.0}, {"date": "2001-04-05", "close": 1.822632312, "volume": 856.0}, {"date": "2001-04-06", "close": 1.974518338, "volume": 13369.0}, {"date": "2001-04-09", "close": 1.670746286, "volume": 5794.0}, {"date": "2001-04-10", "close": 1.974518338, "volume": 4561.0}, {"date": "2001-04-11", "close": 1.974518338, "volume": null}, {"date": "2001-04-12", "close": 1.974518338, "volume": 2634.0}, {"date": "2001-04-17", "close": 1.974518338, "volume": null}, {"date": "2001-04-18", "close": 1.974518338, "volume": 4952.0}, {"date": "2001-04-19", "close": 1.822632312, "volume": 263.0}, {"date": "2001-04-20", "close": 1.898575325, "volume": 3634.0}, {"date": "2001-04-23", "close": 1.974518338, "volume": 9663.0}, {"date": "2001-04-24", "close": 1.974518338, "volume": 2372.0}, {"date": "2001-04-26", "close": 1.974518338, "volume": 2805.0}, {"date": "2001-04-27", "close": 1.898575325, "volume": 5047.0}, {"date": "2001-04-30", "close": 1.898575325, "volume": null}, {"date": "2001-05-01", "close": 1.822632312, "volume": 2775.0}, {"date": "2001-05-02", "close": 1.822632312, "volume": 5795.0}, {"date": "2001-05-03", "close": 1.822632312, "volume": 362.0}, {"date": "2001-05-04", "close": 1.974518338, "volume": 4174.0}, {"date": "2001-05-07", "close": 2.050461351, "volume": 10951.0}, {"date": "2001-05-08", "close": 2.27829039, "volume": 26907.0}, {"date": "2001-05-09", "close": 2.202347377, "volume": 20884.0}, {"date": "2001-05-10", "close": 2.126404364, "volume": 17632.0}, {"date": "2001-05-11", "close": 2.126404364, "volume": 3794.0}, {"date": "2001-05-14", "close": 2.202347377, "volume": 1422.0}, {"date": "2001-05-15", "close": 2.126404364, "volume": 11956.0}, {"date": "2001-05-16", "close": 2.202347377, "volume": 3613.0}, {"date": "2001-05-17", "close": 2.202347377, "volume": 9928.0}, {"date": "2001-05-18", "close": 2.27829039, "volume": 16309.0}, {"date": "2001-05-21", "close": 2.354233403, "volume": 13363.0}, {"date": "2001-05-22", "close": 2.27829039, "volume": 12168.0}, {"date": "2001-05-23", "close": 2.27829039, "volume": 23207.0}, {"date": "2001-05-24", "close": 2.27829039, "volume": 3542.0}, {"date": "2001-05-25", "close": 2.202347377, "volume": 4896.0}, {"date": "2001-05-28", "close": 2.202347377, "volume": 839.0}, {"date": "2001-05-29", "close": 2.27829039, "volume": 14636.0}, {"date": "2001-05-30", "close": 2.430176416, "volume": 13250.0}, {"date": "2001-05-31", "close": 2.582062442, "volume": 24384.0}, {"date": "2001-06-01", "close": 2.354233403, "volume": 27334.0}, {"date": "2001-06-04", "close": 2.733948468, "volume": 23788.0}, {"date": "2001-06-05", "close": 2.658005455, "volume": 16205.0}, {"date": "2001-06-06", "close": 2.733948468, "volume": 15750.0}, {"date": "2001-06-07", "close": 2.809891481, "volume": 9639.0}, {"date": "2001-06-08", "close": 2.658005455, "volume": 4813.0}, {"date": "2001-06-12", "close": 2.582062442, "volume": 12559.0}, {"date": "2001-06-13", "close": 2.506119429, "volume": 11207.0}, {"date": "2001-06-14", "close": 2.27829039, "volume": 12798.0}, {"date": "2001-06-15", "close": 2.27829039, "volume": 1225.0}, {"date": "2001-06-18", "close": 2.27829039, "volume": 2219.0}, {"date": "2001-06-19", "close": 2.27829039, "volume": 5033.0}, {"date": "2001-06-20", "close": 2.202347377, "volume": 4720.0}, {"date": "2001-06-21", "close": 2.202347377, "volume": 92.0}, {"date": "2001-06-22", "close": 2.202347377, "volume": 1785.0}, {"date": "2001-06-25", "close": 2.126404364, "volume": 6959.0}, {"date": "2001-06-26", "close": 1.898575325, "volume": 7045.0}, {"date": "2001-06-27", "close": 2.126404364, "volume": 10916.0}, {"date": "2001-06-28", "close": 2.050461351, "volume": 658.0}, {"date": "2001-06-29", "close": 2.202347377, "volume": 7111.0}, {"date": "2001-07-02", "close": 2.27829039, "volume": 960.0}, {"date": "2001-07-03", "close": 2.430176416, "volume": 1975.0}, {"date": "2001-07-04", "close": 2.27829039, "volume": 9249.0}, {"date": "2001-07-05", "close": 2.27829039, "volume": 658.0}, {"date": "2001-07-06", "close": 2.354233403, "volume": 4740.0}, {"date": "2001-07-09", "close": 2.430176416, "volume": 856.0}, {"date": "2001-07-10", "close": 2.354233403, "volume": 2740.0}, {"date": "2001-07-11", "close": 2.354233403, "volume": 1475.0}, {"date": "2001-07-12", "close": 2.354233403, "volume": 8376.0}, {"date": "2001-07-13", "close": 2.354233403, "volume": 2923.0}, {"date": "2001-07-16", "close": 2.27829039, "volume": 777.0}, {"date": "2001-07-17", "close": 2.202347377, "volume": 4135.0}, {"date": "2001-07-18", "close": 2.202347377, "volume": 9225.0}, {"date": "2001-07-19", "close": 2.202347377, "volume": 951.0}, {"date": "2001-07-20", "close": 2.202347377, "volume": 1541.0}, {"date": "2001-07-23", "close": 2.27829039, "volume": 1317.0}, {"date": "2001-07-24", "close": 2.202347377, "volume": 1197.0}, {"date": "2001-07-25", "close": 1.974518338, "volume": 1238.0}, {"date": "2001-07-26", "close": 1.974518338, "volume": null}, {"date": "2001-07-27", "close": 1.822632312, "volume": 4214.0}, {"date": "2001-07-30", "close": 1.594803273, "volume": 2291.0}, {"date": "2001-07-31", "close": 1.746689299, "volume": 237.0}, {"date": "2001-08-01", "close": 1.746689299, "volume": null}, {"date": "2001-08-02", "close": 1.746689299, "volume": null}, {"date": "2001-08-03", "close": 1.746689299, "volume": null}, {"date": "2001-08-06", "close": 1.822632312, "volume": 2677.0}, {"date": "2001-08-07", "close": 1.822632312, "volume": 1317.0}, {"date": "2001-08-08", "close": 1.822632312, "volume": 1514.0}, {"date": "2001-08-09", "close": 1.822632312, "volume": 658.0}, {"date": "2001-08-10", "close": 1.822632312, "volume": 1843.0}, {"date": "2001-08-13", "close": 1.822632312, "volume": 1975.0}, {"date": "2001-08-14", "close": 1.822632312, "volume": 1712.0}, {"date": "2001-08-15", "close": 1.822632312, "volume": null}, {"date": "2001-08-16", "close": 1.822632312, "volume": 6584.0}, {"date": "2001-08-17", "close": 1.822632312, "volume": 461.0}, {"date": "2001-08-20", "close": 1.822632312, "volume": 4082.0}, {"date": "2001-08-21", "close": 1.822632312, "volume": 3160.0}, {"date": "2001-08-22", "close": 1.670746286, "volume": 2634.0}, {"date": "2001-08-23", "close": 1.670746286, "volume": null}, {"date": "2001-08-24", "close": 1.670746286, "volume": null}, {"date": "2001-08-27", "close": 1.442917247, "volume": 2765.0}, {"date": "2001-08-28", "close": 1.139145195, "volume": 2765.0}, {"date": "2001-08-29", "close": 1.366974234, "volume": 1251.0}, {"date": "2001-08-30", "close": 1.366974234, "volume": null}, {"date": "2001-08-31", "close": 1.291031221, "volume": 6913.0}, {"date": "2001-09-03", "close": 1.215088208, "volume": 277.0}, {"date": "2001-09-04", "close": 1.291031221, "volume": 395.0}, {"date": "2001-09-05", "close": 1.139145195, "volume": 14248.0}, {"date": "2001-09-06", "close": 1.063202182, "volume": 19093.0}, {"date": "2001-09-10", "close": 0.987259169, "volume": 8243.0}, {"date": "2001-09-11", "close": 0.987259169, "volume": 2291.0}, {"date": "2001-09-12", "close": 0.987259169, "volume": null}, {"date": "2001-09-13", "close": 0.987259169, "volume": null}, {"date": "2001-09-14", "close": 0.835373143, "volume": 11324.0}, {"date": "2001-09-17", "close": 0.835373143, "volume": 369.0}, {"date": "2001-09-18", "close": 0.835373143, "volume": null}, {"date": "2001-09-19", "close": 0.835373143, "volume": null}, {"date": "2001-09-20", "close": 0.835373143, "volume": 3950.0}, {"date": "2001-09-21", "close": 0.835373143, "volume": null}, {"date": "2001-09-24", "close": 0.911316156, "volume": 6255.0}, {"date": "2001-09-25", "close": 0.911316156, "volume": null}, {"date": "2001-09-26", "close": 0.911316156, "volume": null}, {"date": "2001-09-27", "close": 0.911316156, "volume": null}, {"date": "2001-09-28", "close": 0.911316156, "volume": null}, {"date": "2001-10-01", "close": 1.063202182, "volume": 2634.0}, {"date": "2001-10-02", "close": 0.911316156, "volume": 1975.0}, {"date": "2001-10-03", "close": 0.911316156, "volume": 132.0}, {"date": "2001-10-04", "close": 0.911316156, "volume": 53.0}, {"date": "2001-10-05", "close": 0.911316156, "volume": 263.0}, {"date": "2001-10-08", "close": 0.911316156, "volume": null}, {"date": "2001-10-12", "close": 0.75943013, "volume": 1251.0}, {"date": "2001-10-15", "close": 0.911316156, "volume": 263.0}, {"date": "2001-10-18", "close": 1.063202182, "volume": 856.0}, {"date": "2001-10-19", "close": 0.987259169, "volume": 2107.0}, {"date": "2001-10-22", "close": 1.063202182, "volume": 901.0}, {"date": "2001-10-24", "close": 0.75943013, "volume": 1317.0}, {"date": "2001-10-29", "close": 0.987259169, "volume": 395.0}, {"date": "2001-11-01", "close": 0.987259169, "volume": 1409.0}, {"date": "2001-11-05", "close": 0.987259169, "volume": 395.0}, {"date": "2001-11-06", "close": 1.063202182, "volume": 527.0}, {"date": "2001-11-09", "close": 0.987259169, "volume": 329.0}, {"date": "2001-11-12", "close": 0.987259169, "volume": 1317.0}, {"date": "2001-11-14", "close": 1.063202182, "volume": 1580.0}, {"date": "2001-11-15", "close": 0.987259169, "volume": 237.0}, {"date": "2001-11-16", "close": 0.987259169, "volume": 2423.0}, {"date": "2001-11-20", "close": 1.215088208, "volume": 2660.0}, {"date": "2001-11-21", "close": 1.063202182, "volume": 1317.0}, {"date": "2001-11-23", "close": 1.215088208, "volume": 1448.0}, {"date": "2001-11-27", "close": 1.215088208, "volume": 1317.0}, {"date": "2001-11-28", "close": 1.215088208, "volume": 658.0}, {"date": "2001-11-29", "close": 1.215088208, "volume": 1633.0}, {"date": "2001-12-06", "close": 1.215088208, "volume": 1712.0}, {"date": "2001-12-10", "close": 1.139145195, "volume": 4207.0}, {"date": "2001-12-11", "close": 1.139145195, "volume": 1317.0}, {"date": "2001-12-12", "close": 1.063202182, "volume": 2318.0}, {"date": "2001-12-17", "close": 0.987259169, "volume": 5358.0}, {"date": "2001-12-24", "close": 1.139145195, "volume": 1185.0}, {"date": "2002-01-03", "close": 1.366974234, "volume": 13168.0}, {"date": "2002-01-04", "close": 1.366974234, "volume": 1227.0}, {"date": "2002-01-07", "close": 0.987259169, "volume": 2732.0}, {"date": "2002-01-08", "close": 1.139145195, "volume": 263.0}, {"date": "2002-01-10", "close": 1.139145195, "volume": 132.0}, {"date": "2002-01-11", "close": 1.139145195, "volume": 922.0}, {"date": "2002-01-14", "close": 1.215088208, "volume": 823.0}, {"date": "2002-01-15", "close": 1.746689299, "volume": 22070.0}, {"date": "2002-01-16", "close": 1.822632312, "volume": 5860.0}, {"date": "2002-01-17", "close": 1.670746286, "volume": 8138.0}, {"date": "2002-01-18", "close": 1.51886026, "volume": 6742.0}, {"date": "2002-01-22", "close": 1.51886026, "volume": 1955.0}, {"date": "2002-01-23", "close": 1.51886026, "volume": 2759.0}, {"date": "2002-01-24", "close": 1.594803273, "volume": 1580.0}, {"date": "2002-01-25", "close": 2.126404364, "volume": 59828.0}, {"date": "2002-01-29", "close": 2.202347377, "volume": 34157.0}, {"date": "2002-01-30", "close": 2.050461351, "volume": 8559.0}, {"date": "2002-01-31", "close": 1.898575325, "volume": 16736.0}, {"date": "2002-02-01", "close": 1.746689299, "volume": 13652.0}, {"date": "2002-02-04", "close": 1.746689299, "volume": 9020.0}, {"date": "2002-02-05", "close": 1.822632312, "volume": 2432.0}, {"date": "2002-02-06", "close": 1.822632312, "volume": 658.0}, {"date": "2002-02-07", "close": 1.822632312, "volume": 816.0}, {"date": "2002-02-08", "close": 1.898575325, "volume": 14253.0}, {"date": "2002-02-11", "close": 1.898575325, "volume": 4836.0}, {"date": "2002-02-12", "close": 1.822632312, "volume": 107.0}, {"date": "2002-02-13", "close": 1.822632312, "volume": 3.0}, {"date": "2002-02-14", "close": 1.822632312, "volume": 1097.0}, {"date": "2002-02-15", "close": 1.898575325, "volume": 7901.0}, {"date": "2002-02-18", "close": 1.822632312, "volume": 7400.0}, {"date": "2002-02-19", "close": 1.898575325, "volume": 2239.0}, {"date": "2002-02-20", "close": 1.898575325, "volume": 329.0}, {"date": "2002-02-21", "close": 1.898575325, "volume": 1773.0}, {"date": "2002-02-22", "close": 1.822632312, "volume": 2252.0}, {"date": "2002-02-26", "close": 1.898575325, "volume": 6321.0}, {"date": "2002-02-27", "close": 1.822632312, "volume": 6189.0}, {"date": "2002-02-28", "close": 1.898575325, "volume": 2041.0}, {"date": "2002-03-01", "close": 1.898575325, "volume": 9217.0}, {"date": "2002-03-05", "close": 1.822632312, "volume": 2398.0}, {"date": "2002-03-06", "close": 1.822632312, "volume": 1317.0}, {"date": "2002-03-08", "close": 1.746689299, "volume": 988.0}, {"date": "2002-03-12", "close": 1.746689299, "volume": 2634.0}, {"date": "2002-03-13", "close": 1.670746286, "volume": 5662.0}, {"date": "2002-03-15", "close": 1.746689299, "volume": 3819.0}, {"date": "2002-03-18", "close": 1.898575325, "volume": 10534.0}, {"date": "2002-03-19", "close": 1.974518338, "volume": 21842.0}, {"date": "2002-03-20", "close": 1.898575325, "volume": 4082.0}, {"date": "2002-03-22", "close": 1.974518338, "volume": 11844.0}, {"date": "2002-03-26", "close": 2.050461351, "volume": 3602.0}, {"date": "2002-03-27", "close": 2.126404364, "volume": 18401.0}, {"date": "2002-03-28", "close": 2.202347377, "volume": 12444.0}, {"date": "2002-04-02", "close": 1.974518338, "volume": 14641.0}, {"date": "2002-04-03", "close": 1.898575325, "volume": 6240.0}, {"date": "2002-04-04", "close": 1.898575325, "volume": 109.0}, {"date": "2002-04-05", "close": 1.898575325, "volume": 9188.0}, {"date": "2002-04-08", "close": 1.898575325, "volume": 1066.0}, {"date": "2002-04-09", "close": 1.594803273, "volume": 10954.0}, {"date": "2002-04-10", "close": 1.670746286, "volume": 1791.0}, {"date": "2002-04-11", "close": 1.898575325, "volume": 13826.0}, {"date": "2002-04-12", "close": 1.974518338, "volume": 19422.0}, {"date": "2002-04-15", "close": 1.746689299, "volume": 8071.0}, {"date": "2002-04-16", "close": 1.822632312, "volume": 1185.0}, {"date": "2002-04-17", "close": 1.898575325, "volume": 323.0}, {"date": "2002-04-18", "close": 1.746689299, "volume": 3046.0}, {"date": "2002-04-19", "close": 1.898575325, "volume": 7901.0}, {"date": "2002-04-22", "close": 1.822632312, "volume": 658.0}, {"date": "2002-04-23", "close": 1.746689299, "volume": 4938.0}, {"date": "2002-04-24", "close": 1.898575325, "volume": 8783.0}, {"date": "2002-04-26", "close": 1.898575325, "volume": 15696.0}, {"date": "2002-04-29", "close": 1.898575325, "volume": 2466.0}, {"date": "2002-05-01", "close": 1.822632312, "volume": 3006.0}, {"date": "2002-05-02", "close": 1.746689299, "volume": 4134.0}, {"date": "2002-05-03", "close": 1.746689299, "volume": 870.0}, {"date": "2002-05-06", "close": 1.746689299, "volume": 318.0}, {"date": "2002-05-07", "close": 1.670746286, "volume": 3213.0}, {"date": "2002-05-08", "close": 1.51886026, "volume": 2969.0}, {"date": "2002-05-13", "close": 1.594803273, "volume": 6092.0}, {"date": "2002-05-15", "close": 1.746689299, "volume": 2634.0}, {"date": "2002-05-16", "close": 1.974518338, "volume": 40058.0}, {"date": "2002-05-17", "close": 2.050461351, "volume": 22541.0}, {"date": "2002-05-20", "close": 1.822632312, "volume": 5238.0}, {"date": "2002-05-21", "close": 1.822632312, "volume": 2634.0}, {"date": "2002-05-22", "close": 1.822632312, "volume": 4019.0}, {"date": "2002-05-23", "close": 1.898575325, "volume": 5324.0}, {"date": "2002-05-24", "close": 1.746689299, "volume": 3094.0}, {"date": "2002-05-27", "close": 1.822632312, "volume": 1666.0}, {"date": "2002-05-28", "close": 1.898575325, "volume": 2882.0}, {"date": "2002-05-29", "close": 1.898575325, "volume": 3950.0}, {"date": "2002-05-30", "close": 1.822632312, "volume": 15077.0}, {"date": "2002-05-31", "close": 1.822632312, "volume": 2688.0}, {"date": "2002-06-03", "close": 1.670746286, "volume": 3292.0}, {"date": "2002-06-04", "close": 1.670746286, "volume": 5372.0}, {"date": "2002-06-05", "close": 1.746689299, "volume": 3891.0}, {"date": "2002-06-06", "close": 1.746689299, "volume": 2173.0}, {"date": "2002-06-07", "close": 1.822632312, "volume": 1317.0}, {"date": "2002-06-11", "close": 1.822632312, "volume": 1554.0}, {"date": "2002-06-12", "close": 1.746689299, "volume": 312.0}, {"date": "2002-06-14", "close": 1.746689299, "volume": 3335.0}, {"date": "2002-06-17", "close": 1.670746286, "volume": 1843.0}, {"date": "2002-06-18", "close": 1.746689299, "volume": 1712.0}, {"date": "2002-06-19", "close": 1.670746286, "volume": 329.0}, {"date": "2002-06-25", "close": 1.594803273, "volume": 964.0}, {"date": "2002-06-26", "close": 1.594803273, "volume": 8254.0}, {"date": "2002-06-27", "close": 1.366974234, "volume": 3292.0}, {"date": "2002-06-28", "close": 1.746689299, "volume": 3436.0}, {"date": "2002-07-02", "close": 1.51886026, "volume": 1646.0}, {"date": "2002-07-04", "close": 1.291031221, "volume": 7308.0}, {"date": "2002-07-08", "close": 1.746689299, "volume": 9217.0}, {"date": "2002-07-10", "close": 1.51886026, "volume": 823.0}, {"date": "2002-07-11", "close": 1.51886026, "volume": 1317.0}, {"date": "2002-07-12", "close": 1.51886026, "volume": 3917.0}, {"date": "2002-07-16", "close": 1.366974234, "volume": 132.0}, {"date": "2002-07-17", "close": 1.291031221, "volume": 1317.0}, {"date": "2002-07-18", "close": 1.215088208, "volume": 15801.0}, {"date": "2002-07-19", "close": 0.987259169, "volume": 13563.0}, {"date": "2002-07-23", "close": 1.063202182, "volume": 132.0}, {"date": "2002-07-31", "close": 1.291031221, "volume": 1053.0}, {"date": "2002-08-01", "close": 1.442917247, "volume": 5070.0}, {"date": "2002-08-05", "close": 1.366974234, "volume": 1317.0}, {"date": "2002-08-06", "close": 1.291031221, "volume": 1778.0}, {"date": "2002-08-07", "close": 1.366974234, "volume": 2999.0}, {"date": "2002-08-08", "close": 1.291031221, "volume": 1317.0}, {"date": "2002-08-12", "close": 1.139145195, "volume": 3489.0}, {"date": "2002-08-13", "close": 1.366974234, "volume": 6189.0}, {"date": "2002-08-14", "close": 1.51886026, "volume": 11512.0}, {"date": "2002-08-15", "close": 1.51886026, "volume": 1317.0}, {"date": "2002-08-16", "close": 1.442917247, "volume": 329.0}, {"date": "2002-08-19", "close": 1.442917247, "volume": 329.0}, {"date": "2002-08-20", "close": 1.291031221, "volume": 3687.0}, {"date": "2002-08-21", "close": 1.291031221, "volume": 277.0}, {"date": "2002-08-22", "close": 1.291031221, "volume": 790.0}, {"date": "2002-08-23", "close": 1.291031221, "volume": 821.0}, {"date": "2002-08-27", "close": 1.291031221, "volume": 2304.0}, {"date": "2002-08-28", "close": 1.291031221, "volume": 1317.0}, {"date": "2002-09-03", "close": 1.291031221, "volume": 1119.0}, {"date": "2002-09-05", "close": 1.139145195, "volume": 4828.0}, {"date": "2002-09-06", "close": 1.139145195, "volume": 2147.0}, {"date": "2002-09-09", "close": 1.215088208, "volume": 1317.0}, {"date": "2002-09-11", "close": 1.215088208, "volume": 132.0}, {"date": "2002-09-12", "close": 0.987259169, "volume": 500.0}, {"date": "2002-09-13", "close": 1.139145195, "volume": 527.0}, {"date": "2002-09-16", "close": 1.063202182, "volume": 4016.0}, {"date": "2002-09-17", "close": 1.063202182, "volume": 658.0}, {"date": "2002-09-20", "close": 1.063202182, "volume": 5991.0}, {"date": "2002-09-24", "close": 1.215088208, "volume": 2213.0}, {"date": "2002-09-25", "close": 1.215088208, "volume": 1675.0}, {"date": "2002-09-30", "close": 1.139145195, "volume": 1317.0}, {"date": "2002-10-03", "close": 0.987259169, "volume": 5998.0}, {"date": "2002-10-07", "close": 1.139145195, "volume": 439.0}, {"date": "2002-10-08", "close": 0.987259169, "volume": 88.0}, {"date": "2002-10-10", "close": 0.987259169, "volume": 988.0}, {"date": "2002-10-15", "close": 0.911316156, "volume": 7108.0}, {"date": "2002-10-16", "close": 0.911316156, "volume": 1451.0}, {"date": "2002-10-17", "close": 0.75943013, "volume": 2634.0}, {"date": "2002-10-23", "close": 0.835373143, "volume": 1530.0}, {"date": "2002-10-29", "close": 1.215088208, "volume": 4214.0}, {"date": "2002-10-30", "close": 0.835373143, "volume": 533.0}, {"date": "2002-10-31", "close": 0.835373143, "volume": 658.0}, {"date": "2002-11-06", "close": 0.987259169, "volume": 3862.0}, {"date": "2002-11-15", "close": 0.987259169, "volume": 253.0}, {"date": "2002-11-18", "close": 1.139145195, "volume": 6495.0}, {"date": "2002-11-19", "close": 1.139145195, "volume": 4365.0}, {"date": "2002-11-20", "close": 0.987259169, "volume": 2304.0}, {"date": "2002-11-21", "close": 1.139145195, "volume": 1317.0}, {"date": "2002-11-22", "close": 1.139145195, "volume": 1317.0}, {"date": "2002-11-25", "close": 0.987259169, "volume": 286.0}, {"date": "2002-11-26", "close": 1.063202182, "volume": 500.0}, {"date": "2002-11-28", "close": 1.139145195, "volume": 1360.0}, {"date": "2002-12-02", "close": 1.139145195, "volume": 2049.0}, {"date": "2002-12-09", "close": 1.139145195, "volume": 3547.0}, {"date": "2002-12-10", "close": 1.139145195, "volume": 1317.0}, {"date": "2002-12-11", "close": 0.835373143, "volume": 132.0}, {"date": "2002-12-18", "close": 0.911316156, "volume": 790.0}, {"date": "2002-12-19", "close": 1.139145195, "volume": 790.0}, {"date": "2002-12-20", "close": 0.987259169, "volume": 1135.0}, {"date": "2003-01-03", "close": 0.987259169, "volume": 1975.0}, {"date": "2003-01-08", "close": 0.987259169, "volume": 395.0}, {"date": "2003-01-09", "close": 1.063202182, "volume": 1129.0}, {"date": "2003-01-10", "close": 1.063202182, "volume": 290.0}, {"date": "2003-01-13", "close": 1.063202182, "volume": 2590.0}, {"date": "2003-01-14", "close": 1.139145195, "volume": 2370.0}, {"date": "2003-01-17", "close": 1.139145195, "volume": 4740.0}, {"date": "2003-01-28", "close": 1.139145195, "volume": 790.0}, {"date": "2003-02-04", "close": 1.139145195, "volume": 7388.0}, {"date": "2003-02-05", "close": 1.139145195, "volume": 1119.0}, {"date": "2003-02-06", "close": 1.139145195, "volume": 1500.0}, {"date": "2003-02-07", "close": 1.139145195, "volume": 7524.0}, {"date": "2003-02-11", "close": 1.063202182, "volume": 3567.0}, {"date": "2003-02-13", "close": 0.835373143, "volume": 12697.0}, {"date": "2003-02-14", "close": 0.835373143, "volume": 471.0}, {"date": "2003-02-18", "close": 0.75943013, "volume": 1317.0}, {"date": "2003-02-25", "close": 1.063202182, "volume": 1148.0}, {"date": "2003-02-26", "close": 1.215088208, "volume": 9810.0}, {"date": "2003-02-27", "close": 1.215088208, "volume": 26336.0}, {"date": "2003-02-28", "close": 1.215088208, "volume": 8036.0}, {"date": "2003-03-03", "close": 1.366974234, "volume": 10798.0}, {"date": "2003-03-04", "close": 1.51886026, "volume": 10162.0}, {"date": "2003-03-05", "close": 1.594803273, "volume": 9524.0}, {"date": "2003-03-06", "close": 1.366974234, "volume": 3950.0}, {"date": "2003-03-07", "close": 1.291031221, "volume": 3950.0}, {"date": "2003-03-12", "close": 1.063202182, "volume": 658.0}, {"date": "2003-03-14", "close": 1.215088208, "volume": 1975.0}, {"date": "2003-03-18", "close": 0.75943013, "volume": 8724.0}, {"date": "2003-03-19", "close": 0.911316156, "volume": 1018.0}, {"date": "2003-03-20", "close": 0.911316156, "volume": 2634.0}, {"date": "2003-03-24", "close": 0.911316156, "volume": 856.0}, {"date": "2003-03-25", "close": 0.835373143, "volume": 658.0}, {"date": "2003-03-26", "close": 0.835373143, "volume": 178.0}, {"date": "2003-03-27", "close": 1.291031221, "volume": 17170.0}, {"date": "2003-04-02", "close": 0.911316156, "volume": 922.0}, {"date": "2003-04-04", "close": 0.911316156, "volume": 1389.0}, {"date": "2003-04-07", "close": 0.911316156, "volume": 1053.0}, {"date": "2003-04-08", "close": 0.911316156, "volume": 922.0}, {"date": "2003-04-09", "close": 0.911316156, "volume": 3621.0}, {"date": "2003-04-15", "close": 0.835373143, "volume": 15011.0}, {"date": "2003-04-28", "close": 0.835373143, "volume": 2897.0}, {"date": "2003-05-05", "close": 0.835373143, "volume": 1383.0}, {"date": "2003-05-06", "close": 0.835373143, "volume": 584.0}, {"date": "2003-05-08", "close": 0.987259169, "volume": 132.0}, {"date": "2003-05-09", "close": 1.139145195, "volume": 1843.0}, {"date": "2003-05-13", "close": 0.835373143, "volume": 4017.0}, {"date": "2003-05-15", "close": 0.835373143, "volume": 132.0}, {"date": "2003-05-16", "close": 0.911316156, "volume": 43643.0}, {"date": "2003-05-20", "close": 0.911316156, "volume": 36.0}, {"date": "2003-05-23", "close": 0.75943013, "volume": 7879.0}, {"date": "2003-05-27", "close": 0.835373143, "volume": 4609.0}, {"date": "2003-05-29", "close": 0.911316156, "volume": 1317.0}, {"date": "2003-06-04", "close": 0.835373143, "volume": 1975.0}, {"date": "2003-06-05", "close": 0.75943013, "volume": 329.0}, {"date": "2003-06-06", "close": 0.911316156, "volume": 9346.0}, {"date": "2003-06-10", "close": 0.911316156, "volume": 1317.0}, {"date": "2003-06-11", "close": 0.911316156, "volume": 1448.0}, {"date": "2003-06-12", "close": 0.911316156, "volume": 1317.0}, {"date": "2003-06-17", "close": 0.835373143, "volume": 1580.0}, {"date": "2003-06-18", "close": 0.835373143, "volume": 13.0}, {"date": "2003-06-20", "close": 0.835373143, "volume": 658.0}, {"date": "2003-06-23", "close": 0.75943013, "volume": 3358.0}, {"date": "2003-06-24", "close": 0.75943013, "volume": 1712.0}, {"date": "2003-06-25", "close": 0.75943013, "volume": 688.0}, {"date": "2003-06-26", "close": 0.683487117, "volume": 21874.0}, {"date": "2003-06-27", "close": 0.607544104, "volume": 132.0}, {"date": "2003-06-30", "close": 0.607544104, "volume": 3081.0}, {"date": "2003-07-02", "close": 0.607544104, "volume": 2963.0}, {"date": "2003-07-03", "close": 0.683487117, "volume": 1317.0}, {"date": "2003-07-04", "close": 0.607544104, "volume": 4763.0}, {"date": "2003-07-10", "close": 0.683487117, "volume": 1185.0}, {"date": "2003-07-11", "close": 0.75943013, "volume": 4865.0}, {"date": "2003-07-15", "close": 0.683487117, "volume": 86.0}, {"date": "2003-07-16", "close": 0.75943013, "volume": 4533.0}, {"date": "2003-07-17", "close": 0.75943013, "volume": 79.0}, {"date": "2003-07-24", "close": 0.75943013, "volume": 1317.0}, {"date": "2003-07-25", "close": 0.75943013, "volume": 158.0}, {"date": "2003-07-29", "close": 0.683487117, "volume": 329.0}, {"date": "2003-07-30", "close": 0.683487117, "volume": 1488.0}, {"date": "2003-07-31", "close": 0.75943013, "volume": 5109.0}, {"date": "2003-08-05", "close": 0.75943013, "volume": 132.0}, {"date": "2003-08-07", "close": 0.911316156, "volume": 6584.0}, {"date": "2003-08-08", "close": 0.75943013, "volume": 7176.0}, {"date": "2003-08-11", "close": 0.911316156, "volume": 105.0}, {"date": "2003-08-12", "close": 0.911316156, "volume": 48360.0}, {"date": "2003-08-13", "close": 0.911316156, "volume": 1677.0}, {"date": "2003-08-14", "close": 1.139145195, "volume": 57003.0}, {"date": "2003-08-15", "close": 1.063202182, "volume": 13168.0}, {"date": "2003-08-18", "close": 0.911316156, "volume": 6584.0}, {"date": "2003-08-19", "close": 0.987259169, "volume": 2634.0}, {"date": "2003-08-20", "close": 0.987259169, "volume": 6584.0}, {"date": "2003-08-21", "close": 0.911316156, "volume": 9599.0}, {"date": "2003-08-22", "close": 0.835373143, "volume": 1172.0}, {"date": "2003-08-25", "close": 0.911316156, "volume": 1843.0}, {"date": "2003-08-27", "close": 0.835373143, "volume": 900.0}, {"date": "2003-08-29", "close": 0.911316156, "volume": 132.0}, {"date": "2003-09-02", "close": 0.987259169, "volume": 4240.0}, {"date": "2003-09-03", "close": 1.063202182, "volume": 1685.0}, {"date": "2003-09-04", "close": 1.063202182, "volume": 6584.0}, {"date": "2003-09-05", "close": 0.987259169, "volume": 3002.0}, {"date": "2003-09-08", "close": 0.987259169, "volume": 11588.0}, {"date": "2003-09-09", "close": 0.987259169, "volume": 2634.0}, {"date": "2003-09-10", "close": 0.987259169, "volume": 5425.0}, {"date": "2003-09-15", "close": 0.987259169, "volume": 2765.0}, {"date": "2003-09-16", "close": 1.063202182, "volume": 198.0}, {"date": "2003-09-17", "close": 0.835373143, "volume": 2634.0}, {"date": "2003-09-18", "close": 1.063202182, "volume": 790.0}, {"date": "2003-09-19", "close": 1.063202182, "volume": 3753.0}, {"date": "2003-09-22", "close": 0.987259169, "volume": 11588.0}, {"date": "2003-09-24", "close": 0.911316156, "volume": 6584.0}, {"date": "2003-09-26", "close": 0.911316156, "volume": 6676.0}, {"date": "2003-09-30", "close": 0.911316156, "volume": 2702.0}, {"date": "2003-10-01", "close": 0.911316156, "volume": 6584.0}, {"date": "2003-10-03", "close": 0.987259169, "volume": 6913.0}, {"date": "2003-10-06", "close": 0.835373143, "volume": 12336.0}, {"date": "2003-10-07", "close": 0.835373143, "volume": 9612.0}, {"date": "2003-10-10", "close": 0.987259169, "volume": 21070.0}, {"date": "2003-10-13", "close": 1.215088208, "volume": 66718.0}, {"date": "2003-10-14", "close": 1.063202182, "volume": 33028.0}, {"date": "2003-10-15", "close": 0.987259169, "volume": 23271.0}, {"date": "2003-10-16", "close": 1.063202182, "volume": 3292.0}, {"date": "2003-10-17", "close": 0.987259169, "volume": 4263.0}, {"date": "2003-10-20", "close": 1.442917247, "volume": 252275.0}, {"date": "2003-10-21", "close": 1.291031221, "volume": 77843.0}, {"date": "2003-10-22", "close": 1.366974234, "volume": 33856.0}, {"date": "2003-10-23", "close": 1.215088208, "volume": 40501.0}, {"date": "2003-10-24", "close": 1.215088208, "volume": 9111.0}, {"date": "2003-10-27", "close": 1.139145195, "volume": 12496.0}, {"date": "2003-10-28", "close": 1.139145195, "volume": 4364.0}, {"date": "2003-10-29", "close": 1.139145195, "volume": 2634.0}, {"date": "2003-10-30", "close": 1.063202182, "volume": 1317.0}, {"date": "2003-11-03", "close": 1.063202182, "volume": 2634.0}, {"date": "2003-11-04", "close": 0.987259169, "volume": 5695.0}, {"date": "2003-11-05", "close": 0.987259169, "volume": 823.0}, {"date": "2003-11-06", "close": 0.987259169, "volume": 10325.0}, {"date": "2003-11-07", "close": 0.987259169, "volume": 15260.0}, {"date": "2003-11-10", "close": 0.987259169, "volume": 9876.0}, {"date": "2003-11-11", "close": 0.911316156, "volume": 26731.0}, {"date": "2003-11-12", "close": 0.911316156, "volume": 151.0}, {"date": "2003-11-13", "close": 0.987259169, "volume": 6477.0}, {"date": "2003-11-14", "close": 0.987259169, "volume": 658.0}, {"date": "2003-11-17", "close": 1.063202182, "volume": 95.0}, {"date": "2003-11-18", "close": 1.063202182, "volume": 198.0}, {"date": "2003-11-19", "close": 0.987259169, "volume": 13168.0}, {"date": "2003-11-20", "close": 0.987259169, "volume": 11522.0}, {"date": "2003-11-21", "close": 1.063202182, "volume": 61809.0}, {"date": "2003-11-24", "close": 1.11639858, "volume": 16940.0}, {"date": "2003-11-25", "close": 1.30246501, "volume": 6116.0}, {"date": "2003-11-26", "close": 1.11639858, "volume": 226.0}, {"date": "2003-11-27", "close": 1.11639858, "volume": 308.0}, {"date": "2003-12-01", "close": 1.11639858, "volume": 3225.0}, {"date": "2003-12-02", "close": 1.11639858, "volume": 1075.0}, {"date": "2003-12-03", "close": 1.209431795, "volume": 3547.0}, {"date": "2003-12-04", "close": 1.023365365, "volume": 2862.0}, {"date": "2003-12-05", "close": 1.023365365, "volume": 871.0}, {"date": "2003-12-08", "close": 1.023365365, "volume": 5697.0}, {"date": "2003-12-10", "close": 0.93033215, "volume": 3225.0}, {"date": "2003-12-11", "close": 1.023365365, "volume": 1634.0}, {"date": "2003-12-12", "close": 1.023365365, "volume": 1935.0}, {"date": "2003-12-16", "close": 1.023365365, "volume": 5374.0}, {"date": "2003-12-17", "close": 0.93033215, "volume": 16661.0}, {"date": "2003-12-18", "close": 0.93033215, "volume": 4783.0}, {"date": "2003-12-19", "close": 0.837298935, "volume": 2150.0}, {"date": "2003-12-22", "close": 0.837298935, "volume": 3926.0}, {"date": "2003-12-23", "close": 1.023365365, "volume": 10084.0}, {"date": "2003-12-24", "close": 1.11639858, "volume": 537.0}, {"date": "2003-12-29", "close": 1.023365365, "volume": 6878.0}, {"date": "2003-12-30", "close": 1.11639858, "volume": 26181.0}, {"date": "2003-12-31", "close": 1.11639858, "volume": 1612.0}, {"date": "2004-01-05", "close": 1.11639858, "volume": 3977.0}, {"date": "2004-01-06", "close": 1.11639858, "volume": 537.0}, {"date": "2004-01-07", "close": 1.023365365, "volume": 2261.0}, {"date": "2004-01-08", "close": 0.93033215, "volume": 5022.0}, {"date": "2004-01-09", "close": 1.023365365, "volume": 6073.0}, {"date": "2004-01-12", "close": 1.023365365, "volume": 5428.0}, {"date": "2004-01-13", "close": 1.023365365, "volume": 8381.0}, {"date": "2004-01-14", "close": 0.93033215, "volume": 1776.0}, {"date": "2004-01-15", "close": 1.023365365, "volume": 2257.0}, {"date": "2004-01-19", "close": 1.11639858, "volume": 8682.0}, {"date": "2004-01-20", "close": 0.93033215, "volume": 12361.0}, {"date": "2004-01-21", "close": 0.93033215, "volume": 2214.0}, {"date": "2004-01-22", "close": 0.93033215, "volume": 1774.0}, {"date": "2004-01-23", "close": 0.93033215, "volume": 5506.0}, {"date": "2004-01-27", "close": 0.93033215, "volume": 3225.0}, {"date": "2004-01-28", "close": 1.023365365, "volume": 16532.0}, {"date": "2004-01-29", "close": 1.023365365, "volume": 9459.0}, {"date": "2004-02-02", "close": 1.023365365, "volume": 12553.0}, {"date": "2004-02-03", "close": 0.93033215, "volume": 32214.0}, {"date": "2004-02-04", "close": 1.023365365, "volume": 4270.0}, {"date": "2004-02-05", "close": 0.93033215, "volume": 16983.0}, {"date": "2004-02-10", "close": 0.837298935, "volume": 50.0}, {"date": "2004-02-12", "close": 0.93033215, "volume": 18916.0}, {"date": "2004-02-13", "close": 0.93033215, "volume": 5374.0}, {"date": "2004-02-16", "close": 0.837298935, "volume": 8492.0}, {"date": "2004-02-17", "close": 0.837298935, "volume": 9674.0}, {"date": "2004-02-20", "close": 0.93033215, "volume": 2150.0}, {"date": "2004-02-23", "close": 0.837298935, "volume": 1158.0}, {"date": "2004-02-24", "close": 0.93033215, "volume": 5374.0}, {"date": "2004-02-25", "close": 0.837298935, "volume": 537.0}, {"date": "2004-02-26", "close": 0.837298935, "volume": 2795.0}, {"date": "2004-02-27", "close": 0.837298935, "volume": 17198.0}, {"date": "2004-03-02", "close": 0.837298935, "volume": 2795.0}, {"date": "2004-03-03", "close": 0.74426572, "volume": 2687.0}, {"date": "2004-03-04", "close": 0.74426572, "volume": 2461.0}, {"date": "2004-03-08", "close": 0.93033215, "volume": 14511.0}, {"date": "2004-03-09", "close": 0.74426572, "volume": 2750.0}, {"date": "2004-03-10", "close": 0.837298935, "volume": 1075.0}, {"date": "2004-03-11", "close": 0.74426572, "volume": 4300.0}, {"date": "2004-03-12", "close": 0.74426572, "volume": 7739.0}, {"date": "2004-03-15", "close": 0.74426572, "volume": 7739.0}, {"date": "2004-03-16", "close": 0.74426572, "volume": 161.0}, {"date": "2004-03-17", "close": 0.74426572, "volume": 3225.0}, {"date": "2004-03-18", "close": 0.837298935, "volume": 5267.0}, {"date": "2004-03-23", "close": 0.74426572, "volume": 5374.0}, {"date": "2004-03-24", "close": 0.74426572, "volume": 1612.0}, {"date": "2004-03-29", "close": 0.837298935, "volume": 1290.0}, {"date": "2004-03-30", "close": 0.74426572, "volume": 5436.0}, {"date": "2004-03-31", "close": 0.837298935, "volume": 10749.0}, {"date": "2004-04-01", "close": 0.74426572, "volume": 430.0}, {"date": "2004-04-02", "close": 0.837298935, "volume": 699.0}, {"date": "2004-04-06", "close": 0.74426572, "volume": 441.0}, {"date": "2004-04-07", "close": 0.837298935, "volume": 4536.0}, {"date": "2004-04-08", "close": 0.837298935, "volume": 1075.0}, {"date": "2004-04-13", "close": 0.74426572, "volume": 4300.0}, {"date": "2004-04-15", "close": 0.837298935, "volume": 8492.0}, {"date": "2004-04-19", "close": 0.837298935, "volume": 140.0}, {"date": "2004-04-20", "close": 0.74426572, "volume": 408.0}, {"date": "2004-04-21", "close": 0.74426572, "volume": 5374.0}, {"date": "2004-04-23", "close": 0.74426572, "volume": 15492.0}, {"date": "2004-04-26", "close": 0.74426572, "volume": 2418.0}, {"date": "2004-04-28", "close": 0.651232505, "volume": 215.0}, {"date": "2004-04-30", "close": 0.55819929, "volume": 25475.0}, {"date": "2004-05-04", "close": 0.651232505, "volume": 14720.0}, {"date": "2004-05-10", "close": 0.74426572, "volume": 1075.0}, {"date": "2004-05-13", "close": 0.651232505, "volume": 7009.0}, {"date": "2004-05-17", "close": 0.651232505, "volume": 4009.0}, {"date": "2004-05-19", "close": 0.651232505, "volume": 4789.0}, {"date": "2004-05-20", "close": 0.74426572, "volume": 215.0}, {"date": "2004-05-21", "close": 0.651232505, "volume": 11286.0}, {"date": "2004-05-24", "close": 0.74426572, "volume": 2848.0}, {"date": "2004-05-27", "close": 0.651232505, "volume": 1075.0}, {"date": "2004-05-28", "close": 0.651232505, "volume": 23379.0}, {"date": "2004-06-01", "close": 0.651232505, "volume": 3493.0}, {"date": "2004-06-02", "close": 0.74426572, "volume": 8430.0}, {"date": "2004-06-03", "close": 0.651232505, "volume": 4209.0}, {"date": "2004-06-04", "close": 0.55819929, "volume": 989.0}, {"date": "2004-06-07", "close": 0.55819929, "volume": 806.0}, {"date": "2004-06-08", "close": 0.55819929, "volume": 8690.0}, {"date": "2004-06-09", "close": 0.55819929, "volume": 16661.0}, {"date": "2004-06-10", "close": 0.55819929, "volume": 2687.0}, {"date": "2004-06-11", "close": 0.651232505, "volume": 6283.0}, {"date": "2004-06-16", "close": 0.55819929, "volume": 9674.0}, {"date": "2004-06-17", "close": 0.55819929, "volume": 3455.0}, {"date": "2004-06-21", "close": 0.55819929, "volume": 1176.0}, {"date": "2004-06-22", "close": 0.55819929, "volume": 15485.0}, {"date": "2004-06-23", "close": 0.465166075, "volume": 6449.0}, {"date": "2004-06-24", "close": 0.465166075, "volume": 24185.0}, {"date": "2004-06-25", "close": 0.55819929, "volume": 13123.0}, {"date": "2004-06-28", "close": 0.55819929, "volume": 57744.0}, {"date": "2004-06-29", "close": 0.465166075, "volume": 6342.0}, {"date": "2004-06-30", "close": 0.465166075, "volume": 18512.0}, {"date": "2004-07-01", "close": 0.465166075, "volume": 5920.0}, {"date": "2004-07-02", "close": 0.651232505, "volume": 5374.0}, {"date": "2004-07-05", "close": 0.651232505, "volume": 5374.0}, {"date": "2004-07-06", "close": 0.55819929, "volume": 2150.0}, {"date": "2004-07-07", "close": 0.55819929, "volume": 1709.0}, {"date": "2004-07-14", "close": 0.55819929, "volume": 1548.0}, {"date": "2004-07-15", "close": 0.55819929, "volume": 1075.0}, {"date": "2004-07-16", "close": 0.55819929, "volume": 16360.0}, {"date": "2004-07-19", "close": 0.465166075, "volume": 1075.0}, {"date": "2004-07-20", "close": 0.465166075, "volume": 47525.0}, {"date": "2004-07-21", "close": 0.651232505, "volume": 18273.0}, {"date": "2004-07-22", "close": 0.651232505, "volume": 7524.0}, {"date": "2004-07-23", "close": 0.651232505, "volume": 6138.0}, {"date": "2004-07-27", "close": 0.465166075, "volume": 26765.0}, {"date": "2004-07-28", "close": 0.651232505, "volume": 849.0}, {"date": "2004-08-04", "close": 0.465166075, "volume": 1419.0}, {"date": "2004-08-05", "close": 0.55819929, "volume": 1612.0}, {"date": "2004-08-06", "close": 0.465166075, "volume": 10749.0}, {"date": "2004-08-10", "close": 0.465166075, "volume": 21509.0}, {"date": "2004-08-11", "close": 0.465166075, "volume": 903.0}, {"date": "2004-08-12", "close": 0.55819929, "volume": 2818.0}, {"date": "2004-08-13", "close": 0.465166075, "volume": 1695.0}, {"date": "2004-08-16", "close": 0.465166075, "volume": 58796.0}, {"date": "2004-08-18", "close": 0.465166075, "volume": 5374.0}, {"date": "2004-08-19", "close": 0.37213286, "volume": 54712.0}, {"date": "2004-08-20", "close": 0.465166075, "volume": 60409.0}, {"date": "2004-08-23", "close": 0.465166075, "volume": 4199.0}, {"date": "2004-08-25", "close": 0.465166075, "volume": 1344.0}, {"date": "2004-08-26", "close": 0.37213286, "volume": 3225.0}, {"date": "2004-08-27", "close": 0.465166075, "volume": 2150.0}, {"date": "2004-09-01", "close": 0.37213286, "volume": 10749.0}, {"date": "2004-09-02", "close": 0.37213286, "volume": 31333.0}, {"date": "2004-09-06", "close": 0.37213286, "volume": 1946.0}, {"date": "2004-09-07", "close": 0.37213286, "volume": 743.0}, {"date": "2004-09-09", "close": 0.37213286, "volume": 12361.0}, {"date": "2004-09-13", "close": 0.37213286, "volume": 1505.0}, {"date": "2004-09-14", "close": 0.465166075, "volume": 43071.0}, {"date": "2004-09-15", "close": 0.465166075, "volume": 2150.0}, {"date": "2004-09-16", "close": 0.37213286, "volume": 2236.0}, {"date": "2004-09-17", "close": 0.465166075, "volume": 10749.0}, {"date": "2004-09-23", "close": 0.465166075, "volume": 4300.0}, {"date": "2004-09-24", "close": 0.37213286, "volume": 3493.0}, {"date": "2004-09-27", "close": 0.37213286, "volume": 63222.0}, {"date": "2004-09-29", "close": 0.37213286, "volume": 2096.0}, {"date": "2004-10-01", "close": 0.465166075, "volume": 1344.0}, {"date": "2004-10-04", "close": 0.37213286, "volume": 21498.0}, {"date": "2004-10-08", "close": 0.37213286, "volume": 10271.0}, {"date": "2004-10-11", "close": 0.37213286, "volume": 5374.0}, {"date": "2004-10-12", "close": 0.37213286, "volume": 10749.0}, {"date": "2004-10-14", "close": 0.37213286, "volume": 53021.0}, {"date": "2004-10-15", "close": 0.37213286, "volume": 723.0}, {"date": "2004-10-18", "close": 0.465166075, "volume": 36009.0}, {"date": "2004-10-19", "close": 0.37213286, "volume": 37194.0}, {"date": "2004-10-20", "close": 0.37213286, "volume": 5697.0}, {"date": "2004-10-25", "close": 0.465166075, "volume": 3225.0}, {"date": "2004-10-26", "close": 0.37213286, "volume": 903.0}, {"date": "2004-10-28", "close": 0.465166075, "volume": 7524.0}, {"date": "2004-11-01", "close": 0.465166075, "volume": 130713.0}, {"date": "2004-11-02", "close": 0.465166075, "volume": 36546.0}, {"date": "2004-11-03", "close": 0.465166075, "volume": 26012.0}, {"date": "2004-11-08", "close": 0.465166075, "volume": 3762.0}, {"date": "2004-11-09", "close": 0.465166075, "volume": 1612.0}, {"date": "2004-11-10", "close": 0.465166075, "volume": 21498.0}, {"date": "2004-11-11", "close": 0.465166075, "volume": 680.0}, {"date": "2004-11-12", "close": 0.465166075, "volume": 6156.0}, {"date": "2004-11-15", "close": 0.37213286, "volume": 40308.0}, {"date": "2004-11-18", "close": 0.465166075, "volume": 54282.0}, {"date": "2004-11-19", "close": 0.465166075, "volume": 145109.0}, {"date": "2004-11-22", "close": 0.465166075, "volume": 9674.0}, {"date": "2004-11-23", "close": 0.465166075, "volume": 11555.0}, {"date": "2004-11-25", "close": 0.465166075, "volume": 4300.0}, {"date": "2004-11-29", "close": 0.465166075, "volume": 1743.0}, {"date": "2004-11-30", "close": 0.465166075, "volume": 23647.0}, {"date": "2004-12-02", "close": 0.465166075, "volume": 19139.0}, {"date": "2004-12-03", "close": 0.55819929, "volume": 79541.0}, {"date": "2004-12-06", "close": 0.651232505, "volume": 76317.0}, {"date": "2004-12-07", "close": 0.55819929, "volume": 125579.0}, {"date": "2004-12-08", "close": 0.55819929, "volume": 12361.0}, {"date": "2004-12-09", "close": 0.55819929, "volume": 46220.0}, {"date": "2004-12-10", "close": 0.55819929, "volume": 37836.0}, {"date": "2004-12-13", "close": 0.55819929, "volume": 6449.0}, {"date": "2004-12-14", "close": 0.55819929, "volume": 22852.0}, {"date": "2004-12-15", "close": 0.651232505, "volume": 22290.0}, {"date": "2004-12-16", "close": 0.55819929, "volume": 33185.0}, {"date": "2004-12-17", "close": 0.465166075, "volume": 10749.0}, {"date": "2004-12-20", "close": 0.55819929, "volume": 53314.0}, {"date": "2004-12-21", "close": 0.55819929, "volume": 34936.0}, {"date": "2004-12-22", "close": 0.651232505, "volume": 54512.0}, {"date": "2004-12-23", "close": 0.55819929, "volume": 7952.0}, {"date": "2004-12-24", "close": 0.55819929, "volume": 14620.0}, {"date": "2004-12-29", "close": 0.55819929, "volume": 628.0}, {"date": "2004-12-31", "close": 0.651232505, "volume": 56630.0}, {"date": "2005-01-04", "close": 0.651232505, "volume": 28103.0}, {"date": "2005-01-05", "close": 0.74426572, "volume": 13974.0}, {"date": "2005-01-06", "close": 0.651232505, "volume": 3579.0}, {"date": "2005-01-07", "close": 0.651232505, "volume": 60226.0}, {"date": "2005-01-10", "close": 0.651232505, "volume": 5908.0}, {"date": "2005-01-11", "close": 0.651232505, "volume": 1505.0}, {"date": "2005-01-12", "close": 0.55819929, "volume": 27571.0}, {"date": "2005-01-13", "close": 0.55819929, "volume": 2418.0}, {"date": "2005-01-14", "close": 0.55819929, "volume": 34830.0}, {"date": "2005-01-18", "close": 0.55819929, "volume": 1290.0}, {"date": "2005-01-19", "close": 0.55819929, "volume": 3225.0}, {"date": "2005-01-20", "close": 0.55819929, "volume": 152424.0}, {"date": "2005-01-21", "close": 0.55819929, "volume": 8026.0}, {"date": "2005-01-24", "close": 0.55819929, "volume": 97659.0}, {"date": "2005-01-25", "close": 0.651232505, "volume": 537.0}, {"date": "2005-01-27", "close": 0.465166075, "volume": 195459.0}, {"date": "2005-01-28", "close": 0.55819929, "volume": 75564.0}, {"date": "2005-01-31", "close": 0.651232505, "volume": 6449.0}, {"date": "2005-02-01", "close": 0.651232505, "volume": 18456.0}, {"date": "2005-02-02", "close": 0.651232505, "volume": 44345.0}, {"date": "2005-02-03", "close": 0.55819929, "volume": 76659.0}, {"date": "2005-02-04", "close": 0.55819929, "volume": 21498.0}, {"date": "2005-02-07", "close": 0.55819929, "volume": 7390.0}, {"date": "2005-02-10", "close": 0.55819929, "volume": 5374.0}, {"date": "2005-02-11", "close": 0.55819929, "volume": 10792.0}, {"date": "2005-02-14", "close": 0.55819929, "volume": 22680.0}, {"date": "2005-02-15", "close": 0.465166075, "volume": 9670.0}, {"date": "2005-02-16", "close": 0.465166075, "volume": 10749.0}, {"date": "2005-02-17", "close": 0.465166075, "volume": 11727.0}, {"date": "2005-02-18", "close": 0.465166075, "volume": 1505.0}, {"date": "2005-02-21", "close": 0.465166075, "volume": 20423.0}, {"date": "2005-02-22", "close": 0.465166075, "volume": 3010.0}, {"date": "2005-02-23", "close": 0.55819929, "volume": 53207.0}, {"date": "2005-02-24", "close": 0.465166075, "volume": 21498.0}, {"date": "2005-02-25", "close": 0.55819929, "volume": 198316.0}, {"date": "2005-02-28", "close": 0.55819929, "volume": 229309.0}, {"date": "2005-03-01", "close": 0.465166075, "volume": 59785.0}, {"date": "2005-03-02", "close": 0.465166075, "volume": 9472.0}, {"date": "2005-03-03", "close": 0.37213286, "volume": 1739.0}, {"date": "2005-03-04", "close": 0.37213286, "volume": 8599.0}, {"date": "2005-03-07", "close": 0.465166075, "volume": 86797.0}, {"date": "2005-03-08", "close": 0.465166075, "volume": 7470.0}, {"date": "2005-03-09", "close": 0.465166075, "volume": 19133.0}, {"date": "2005-03-10", "close": 0.465166075, "volume": 18400.0}, {"date": "2005-03-11", "close": 0.465166075, "volume": 19663.0}, {"date": "2005-03-14", "close": 0.465166075, "volume": 5374.0}, {"date": "2005-03-16", "close": 0.37213286, "volume": 2150.0}, {"date": "2005-03-18", "close": 0.465166075, "volume": 85453.0}, {"date": "2005-03-21", "close": 0.465166075, "volume": 69868.0}, {"date": "2005-03-22", "close": 0.465166075, "volume": 1182.0}, {"date": "2005-03-23", "close": 0.465166075, "volume": 23508.0}, {"date": "2005-03-24", "close": 0.465166075, "volume": 1075.0}, {"date": "2005-03-29", "close": 0.465166075, "volume": 2150.0}, {"date": "2005-03-30", "close": 0.465166075, "volume": 7226.0}, {"date": "2005-03-31", "close": 0.465166075, "volume": 2150.0}, {"date": "2005-04-01", "close": 0.465166075, "volume": 4944.0}, {"date": "2005-04-04", "close": 0.37213286, "volume": 53744.0}, {"date": "2005-04-05", "close": 0.37213286, "volume": 29022.0}, {"date": "2005-04-07", "close": 0.37213286, "volume": 21498.0}, {"date": "2005-04-11", "close": 0.37213286, "volume": 1075.0}, {"date": "2005-04-12", "close": 0.37213286, "volume": 20348.0}, {"date": "2005-04-14", "close": 0.37213286, "volume": 20423.0}, {"date": "2005-04-15", "close": 0.37213286, "volume": 15801.0}, {"date": "2005-04-18", "close": 0.465166075, "volume": 398767.0}, {"date": "2005-04-19", "close": 0.37213286, "volume": 60392.0}, {"date": "2005-04-20", "close": 0.37213286, "volume": 5374.0}, {"date": "2005-04-26", "close": 0.37213286, "volume": 1440.0}, {"date": "2005-04-28", "close": 0.37213286, "volume": 746.0}, {"date": "2005-05-02", "close": 0.37213286, "volume": 3225.0}, {"date": "2005-05-03", "close": 0.465166075, "volume": 31559.0}, {"date": "2005-05-05", "close": 0.37213286, "volume": 13974.0}, {"date": "2005-05-06", "close": 0.465166075, "volume": 21498.0}, {"date": "2005-05-09", "close": 0.465166075, "volume": 37621.0}, {"date": "2005-05-10", "close": 0.37213286, "volume": 10749.0}, {"date": "2005-05-11", "close": 0.465166075, "volume": 32247.0}, {"date": "2005-05-12", "close": 0.465166075, "volume": 4300.0}, {"date": "2005-05-13", "close": 0.37213286, "volume": 29237.0}, {"date": "2005-05-17", "close": 0.465166075, "volume": 6449.0}, {"date": "2005-05-18", "close": 0.465166075, "volume": 1075.0}, {"date": "2005-05-23", "close": 0.37213286, "volume": 5675.0}, {"date": "2005-05-24", "close": 0.37213286, "volume": 164006.0}, {"date": "2005-05-25", "close": 0.465166075, "volume": 4944.0}, {"date": "2005-05-26", "close": 0.37213286, "volume": 36916.0}, {"date": "2005-05-30", "close": 0.37213286, "volume": 8957.0}, {"date": "2005-06-01", "close": 0.37213286, "volume": 4602.0}, {"date": "2005-06-02", "close": 0.37213286, "volume": 35339.0}, {"date": "2005-06-03", "close": 0.37213286, "volume": 749.0}, {"date": "2005-06-06", "close": 0.37213286, "volume": 15317.0}, {"date": "2005-06-07", "close": 0.37213286, "volume": 14853.0}, {"date": "2005-06-08", "close": 0.37213286, "volume": 13436.0}, {"date": "2005-06-09", "close": 0.37213286, "volume": 1347.0}, {"date": "2005-06-10", "close": 0.279099645, "volume": 50665.0}, {"date": "2005-06-14", "close": 0.37213286, "volume": 10482.0}, {"date": "2005-06-15", "close": 0.37213286, "volume": 17198.0}, {"date": "2005-06-16", "close": 0.37213286, "volume": 1075.0}, {"date": "2005-06-20", "close": 0.37213286, "volume": 14653.0}, {"date": "2005-06-21", "close": 0.37213286, "volume": 1182.0}, {"date": "2005-06-22", "close": 0.37213286, "volume": 14274.0}, {"date": "2005-06-23", "close": 0.37213286, "volume": 10770.0}, {"date": "2005-06-24", "close": 0.279099645, "volume": 8062.0}, {"date": "2005-06-27", "close": 0.37213286, "volume": 28520.0}, {"date": "2005-06-29", "close": 0.37213286, "volume": 26765.0}, {"date": "2005-06-30", "close": 0.279099645, "volume": 14941.0}, {"date": "2005-07-01", "close": 0.279099645, "volume": 14866.0}, {"date": "2005-07-04", "close": 0.279099645, "volume": 13893.0}, {"date": "2005-07-11", "close": 0.279099645, "volume": 161.0}, {"date": "2005-07-12", "close": 0.279099645, "volume": 6718.0}, {"date": "2005-07-14", "close": 0.279099645, "volume": 150.0}, {"date": "2005-07-21", "close": 0.279099645, "volume": 11179.0}, {"date": "2005-07-22", "close": 0.279099645, "volume": 301.0}, {"date": "2005-07-26", "close": 0.37213286, "volume": 15586.0}, {"date": "2005-08-01", "close": 0.37213286, "volume": 5374.0}, {"date": "2005-08-03", "close": 0.37213286, "volume": 26335.0}, {"date": "2005-08-05", "close": 0.37213286, "volume": 20638.0}, {"date": "2005-08-08", "close": 0.37213286, "volume": 9674.0}, {"date": "2005-08-09", "close": 0.37213286, "volume": 2687.0}, {"date": "2005-08-10", "close": 0.465166075, "volume": 21498.0}, {"date": "2005-08-11", "close": 0.37213286, "volume": 34074.0}, {"date": "2005-08-12", "close": 0.465166075, "volume": 42995.0}, {"date": "2005-08-15", "close": 0.465166075, "volume": 3692.0}, {"date": "2005-08-16", "close": 0.465166075, "volume": 12791.0}, {"date": "2005-08-18", "close": 0.37213286, "volume": 25636.0}, {"date": "2005-08-19", "close": 0.465166075, "volume": 16123.0}, {"date": "2005-08-22", "close": 0.465166075, "volume": 21111.0}, {"date": "2005-08-23", "close": 0.465166075, "volume": 10480.0}, {"date": "2005-08-25", "close": 0.37213286, "volume": 11824.0}, {"date": "2005-08-26", "close": 0.37213286, "volume": 21498.0}, {"date": "2005-09-05", "close": 0.465166075, "volume": 2150.0}, {"date": "2005-09-06", "close": 0.37213286, "volume": 1075.0}, {"date": "2005-09-07", "close": 0.465166075, "volume": 2150.0}, {"date": "2005-09-09", "close": 0.37213286, "volume": 1478.0}, {"date": "2005-09-12", "close": 0.37213286, "volume": 752.0}, {"date": "2005-09-13", "close": 0.37213286, "volume": 142422.0}, {"date": "2005-09-14", "close": 0.37213286, "volume": 12899.0}, {"date": "2005-09-15", "close": 0.37213286, "volume": 40749.0}, {"date": "2005-09-19", "close": 0.279099645, "volume": 903.0}, {"date": "2005-09-21", "close": 0.37213286, "volume": 18993.0}, {"date": "2005-09-22", "close": 0.465166075, "volume": 87442.0}, {"date": "2005-09-23", "close": 0.465166075, "volume": 19348.0}, {"date": "2005-09-26", "close": 0.465166075, "volume": 9674.0}, {"date": "2005-09-27", "close": 0.55819929, "volume": 39448.0}, {"date": "2005-09-28", "close": 0.465166075, "volume": 11583.0}, {"date": "2005-09-29", "close": 0.465166075, "volume": 3923.0}, {"date": "2005-09-30", "close": 0.55819929, "volume": 56614.0}, {"date": "2005-10-04", "close": 0.465166075, "volume": 14995.0}, {"date": "2005-10-05", "close": 0.55819929, "volume": 35315.0}, {"date": "2005-10-06", "close": 0.465166075, "volume": 9932.0}, {"date": "2005-10-07", "close": 0.465166075, "volume": 11171.0}, {"date": "2005-10-10", "close": 0.55819929, "volume": 1358.0}, {"date": "2005-10-11", "close": 0.55819929, "volume": 48696.0}, {"date": "2005-10-12", "close": 0.651232505, "volume": 97559.0}, {"date": "2005-10-13", "close": 0.74426572, "volume": 87298.0}, {"date": "2005-10-14", "close": 0.74426572, "volume": 52239.0}, {"date": "2005-10-17", "close": 0.651232505, "volume": 11287.0}, {"date": "2005-10-18", "close": 0.651232505, "volume": 6449.0}, {"date": "2005-10-19", "close": 0.74426572, "volume": 10749.0}, {"date": "2005-10-20", "close": 0.74426572, "volume": 9365.0}, {"date": "2005-10-21", "close": 0.651232505, "volume": 38532.0}, {"date": "2005-10-25", "close": 0.651232505, "volume": 1075.0}, {"date": "2005-10-26", "close": 0.651232505, "volume": 4087.0}, {"date": "2005-10-27", "close": 0.74426572, "volume": 17411.0}, {"date": "2005-10-28", "close": 0.74426572, "volume": 2150.0}, {"date": "2005-10-31", "close": 0.74426572, "volume": 2150.0}, {"date": "2005-11-01", "close": 0.651232505, "volume": 537.0}, {"date": "2005-11-02", "close": 0.74426572, "volume": 47330.0}, {"date": "2005-11-07", "close": 0.651232505, "volume": 4536.0}, {"date": "2005-11-08", "close": 0.55819929, "volume": 9798.0}, {"date": "2005-11-09", "close": 0.55819929, "volume": 23110.0}, {"date": "2005-11-11", "close": 0.74426572, "volume": 45731.0}, {"date": "2005-11-14", "close": 0.74426572, "volume": 33220.0}, {"date": "2005-11-15", "close": 0.651232505, "volume": 24820.0}, {"date": "2005-11-16", "close": 0.74426572, "volume": 2687.0}, {"date": "2005-11-17", "close": 0.651232505, "volume": 2687.0}, {"date": "2005-11-18", "close": 0.651232505, "volume": 48370.0}, {"date": "2005-11-21", "close": 0.651232505, "volume": 10135.0}, {"date": "2005-11-22", "close": 0.55819929, "volume": 29022.0}, {"date": "2005-11-23", "close": 0.55819929, "volume": 269.0}, {"date": "2005-11-24", "close": 0.651232505, "volume": 23755.0}, {"date": "2005-11-25", "close": 0.651232505, "volume": 52276.0}, {"date": "2005-11-28", "close": 0.74426572, "volume": 120393.0}, {"date": "2005-11-29", "close": 1.023365365, "volume": 267154.0}, {"date": "2005-11-30", "close": 0.837298935, "volume": 102040.0}, {"date": "2005-12-01", "close": 0.74426572, "volume": 21766.0}, {"date": "2005-12-02", "close": 0.837298935, "volume": 2749.0}, {"date": "2005-12-05", "close": 0.837298935, "volume": 27513.0}, {"date": "2005-12-06", "close": 0.837298935, "volume": 15483.0}, {"date": "2005-12-07", "close": 0.74426572, "volume": 32767.0}, {"date": "2005-12-08", "close": 0.74426572, "volume": 6718.0}, {"date": "2005-12-09", "close": 0.74426572, "volume": 22269.0}, {"date": "2005-12-12", "close": 0.74426572, "volume": 52195.0}, {"date": "2005-12-13", "close": 0.74426572, "volume": 17198.0}, {"date": "2005-12-14", "close": 0.837298935, "volume": 54889.0}, {"date": "2005-12-15", "close": 0.837298935, "volume": 47657.0}, {"date": "2005-12-16", "close": 0.74426572, "volume": 18628.0}, {"date": "2005-12-19", "close": 0.837298935, "volume": 18488.0}, {"date": "2005-12-20", "close": 0.74426572, "volume": 33765.0}, {"date": "2005-12-21", "close": 0.74426572, "volume": 15900.0}, {"date": "2005-12-28", "close": 0.837298935, "volume": 11824.0}, {"date": "2005-12-29", "close": 0.837298935, "volume": 89170.0}, {"date": "2005-12-30", "close": 1.023365365, "volume": 88573.0}, {"date": "2006-01-03", "close": 1.209431795, "volume": 735490.0}, {"date": "2006-01-04", "close": 1.30246501, "volume": 345909.0}, {"date": "2006-01-05", "close": 1.395498225, "volume": 510890.0}, {"date": "2006-01-06", "close": 1.395498225, "volume": 86640.0}, {"date": "2006-01-09", "close": 1.209431795, "volume": 150518.0}, {"date": "2006-01-10", "close": 1.209431795, "volume": 75315.0}, {"date": "2006-01-11", "close": 1.11639858, "volume": 57150.0}, {"date": "2006-01-12", "close": 1.209431795, "volume": 56017.0}, {"date": "2006-01-13", "close": 1.30246501, "volume": 112946.0}, {"date": "2006-01-16", "close": 1.30246501, "volume": 16356.0}, {"date": "2006-01-17", "close": 1.30246501, "volume": 11504.0}, {"date": "2006-01-18", "close": 1.30246501, "volume": 70015.0}, {"date": "2006-01-19", "close": 1.395498225, "volume": 41387.0}, {"date": "2006-01-20", "close": 1.30246501, "volume": 52376.0}, {"date": "2006-01-23", "close": 1.11639858, "volume": 71606.0}, {"date": "2006-01-24", "close": 1.11639858, "volume": 44259.0}, {"date": "2006-01-25", "close": 1.11639858, "volume": 39952.0}, {"date": "2006-01-27", "close": 1.11639858, "volume": 12383.0}, {"date": "2006-01-30", "close": 1.209431795, "volume": 26926.0}, {"date": "2006-01-31", "close": 1.023365365, "volume": 86810.0}, {"date": "2006-02-01", "close": 1.023365365, "volume": 69938.0}, {"date": "2006-02-02", "close": 1.11639858, "volume": 32772.0}, {"date": "2006-02-03", "close": 1.023365365, "volume": 66965.0}, {"date": "2006-02-06", "close": 0.93033215, "volume": 29047.0}, {"date": "2006-02-07", "close": 1.023365365, "volume": 43783.0}, {"date": "2006-02-08", "close": 1.023365365, "volume": 11286.0}, {"date": "2006-02-09", "close": 0.837298935, "volume": 157944.0}, {"date": "2006-02-10", "close": 0.837298935, "volume": 18419.0}, {"date": "2006-02-13", "close": 0.837298935, "volume": 14938.0}, {"date": "2006-02-14", "close": 0.93033215, "volume": 9137.0}, {"date": "2006-02-15", "close": 0.93033215, "volume": 5212.0}, {"date": "2006-02-16", "close": 0.837298935, "volume": 31548.0}, {"date": "2006-02-17", "close": 0.74426572, "volume": 6703.0}, {"date": "2006-02-20", "close": 0.93033215, "volume": 2150.0}, {"date": "2006-02-21", "close": 0.93033215, "volume": 3762.0}, {"date": "2006-02-22", "close": 0.93033215, "volume": 46454.0}, {"date": "2006-02-23", "close": 0.93033215, "volume": 4300.0}, {"date": "2006-02-24", "close": 0.93033215, "volume": 17335.0}, {"date": "2006-02-27", "close": 0.837298935, "volume": 5374.0}, {"date": "2006-02-28", "close": 0.837298935, "volume": 17532.0}, {"date": "2006-03-01", "close": 0.837298935, "volume": 7818.0}, {"date": "2006-03-02", "close": 0.837298935, "volume": 5374.0}, {"date": "2006-03-03", "close": 0.837298935, "volume": 26335.0}, {"date": "2006-03-06", "close": 0.74426572, "volume": 31172.0}, {"date": "2006-03-07", "close": 0.74426572, "volume": 34289.0}, {"date": "2006-03-09", "close": 0.74426572, "volume": 2687.0}, {"date": "2006-03-10", "close": 0.651232505, "volume": 57076.0}, {"date": "2006-03-13", "close": 0.651232505, "volume": 7721.0}, {"date": "2006-03-14", "close": 0.651232505, "volume": 12361.0}, {"date": "2006-03-15", "close": 0.651232505, "volume": 13974.0}, {"date": "2006-03-16", "close": 0.74426572, "volume": 7524.0}, {"date": "2006-03-17", "close": 0.74426572, "volume": 47056.0}, {"date": "2006-03-20", "close": 0.74426572, "volume": 27012.0}, {"date": "2006-03-21", "close": 0.837298935, "volume": 1139.0}, {"date": "2006-03-22", "close": 0.74426572, "volume": 25314.0}, {"date": "2006-03-23", "close": 0.74426572, "volume": 9537.0}, {"date": "2006-03-24", "close": 0.74426572, "volume": 21498.0}, {"date": "2006-03-27", "close": 0.74426572, "volume": 16492.0}, {"date": "2006-03-28", "close": 0.74426572, "volume": 78638.0}, {"date": "2006-03-29", "close": 0.651232505, "volume": 41759.0}, {"date": "2006-03-30", "close": 0.651232505, "volume": 9410.0}, {"date": "2006-03-31", "close": 0.55819929, "volume": 2408.0}, {"date": "2006-04-03", "close": 0.55819929, "volume": 43936.0}, {"date": "2006-04-04", "close": 0.651232505, "volume": 7298.0}, {"date": "2006-04-05", "close": 0.55819929, "volume": 17198.0}, {"date": "2006-04-06", "close": 0.651232505, "volume": 16882.0}, {"date": "2006-04-07", "close": 0.651232505, "volume": 36879.0}, {"date": "2006-04-10", "close": 0.651232505, "volume": 1689.0}, {"date": "2006-04-11", "close": 0.651232505, "volume": 18043.0}, {"date": "2006-04-12", "close": 0.55819929, "volume": 3547.0}, {"date": "2006-04-13", "close": 0.55819929, "volume": 35680.0}, {"date": "2006-04-18", "close": 0.55819929, "volume": 6365.0}, {"date": "2006-04-19", "close": 0.651232505, "volume": 7524.0}, {"date": "2006-04-21", "close": 0.651232505, "volume": 4146.0}, {"date": "2006-04-24", "close": 0.651232505, "volume": 80939.0}, {"date": "2006-04-26", "close": 0.55819929, "volume": 17434.0}, {"date": "2006-04-27", "close": 0.55819929, "volume": 56124.0}, {"date": "2006-04-28", "close": 0.465166075, "volume": 24277.0}, {"date": "2006-05-01", "close": 0.651232505, "volume": 3630.0}, {"date": "2006-05-02", "close": 0.55819929, "volume": 11018.0}, {"date": "2006-05-03", "close": 0.55819929, "volume": 2150.0}, {"date": "2006-05-04", "close": 0.55819929, "volume": 2150.0}, {"date": "2006-05-05", "close": 0.651232505, "volume": 45360.0}, {"date": "2006-05-08", "close": 0.651232505, "volume": 43057.0}, {"date": "2006-05-09", "close": 0.55819929, "volume": 16850.0}, {"date": "2006-05-10", "close": 0.74426572, "volume": 86558.0}, {"date": "2006-05-11", "close": 0.74426572, "volume": 24550.0}, {"date": "2006-05-12", "close": 0.74426572, "volume": 70562.0}, {"date": "2006-05-15", "close": 0.651232505, "volume": 74052.0}, {"date": "2006-05-16", "close": 0.55819929, "volume": 40875.0}, {"date": "2006-05-17", "close": 0.651232505, "volume": 22263.0}, {"date": "2006-05-19", "close": 0.651232505, "volume": 12219.0}, {"date": "2006-05-22", "close": 0.651232505, "volume": 4369.0}, {"date": "2006-05-23", "close": 0.651232505, "volume": 881.0}, {"date": "2006-05-24", "close": 0.55819929, "volume": 7524.0}, {"date": "2006-05-25", "close": 0.55819929, "volume": 4347.0}, {"date": "2006-05-26", "close": 0.651232505, "volume": 11931.0}, {"date": "2006-05-29", "close": 0.651232505, "volume": 17306.0}, {"date": "2006-05-30", "close": 0.651232505, "volume": 3117.0}, {"date": "2006-05-31", "close": 0.55819929, "volume": 73130.0}, {"date": "2006-06-01", "close": 0.55819929, "volume": 810.0}, {"date": "2006-06-02", "close": 0.55819929, "volume": 14198.0}, {"date": "2006-06-05", "close": 0.55819929, "volume": 7906.0}, {"date": "2006-06-06", "close": 0.55819929, "volume": 129922.0}, {"date": "2006-06-07", "close": 0.55819929, "volume": 26335.0}, {"date": "2006-06-08", "close": 0.55819929, "volume": 14403.0}, {"date": "2006-06-13", "close": 0.465166075, "volume": 1290.0}, {"date": "2006-06-14", "close": 0.465166075, "volume": 11071.0}, {"date": "2006-06-15", "close": 0.465166075, "volume": 1806.0}, {"date": "2006-06-16", "close": 0.55819929, "volume": 5374.0}, {"date": "2006-06-19", "close": 0.55819929, "volume": 79931.0}, {"date": "2006-06-20", "close": 0.651232505, "volume": 21498.0}, {"date": "2006-06-21", "close": 0.55819929, "volume": 376.0}, {"date": "2006-06-22", "close": 0.55819929, "volume": 9029.0}, {"date": "2006-06-23", "close": 0.651232505, "volume": 12704.0}, {"date": "2006-06-26", "close": 0.55819929, "volume": 41383.0}, {"date": "2006-06-27", "close": 0.55819929, "volume": 3374.0}, {"date": "2006-06-28", "close": 0.55819929, "volume": 15586.0}, {"date": "2006-06-29", "close": 0.465166075, "volume": 28495.0}, {"date": "2006-06-30", "close": 0.55819929, "volume": 51961.0}, {"date": "2006-07-06", "close": 0.465166075, "volume": 3225.0}, {"date": "2006-07-07", "close": 0.55819929, "volume": 29559.0}, {"date": "2006-07-10", "close": 0.651232505, "volume": 2219.0}, {"date": "2006-07-11", "close": 0.651232505, "volume": 23239.0}, {"date": "2006-07-12", "close": 0.651232505, "volume": 70947.0}, {"date": "2006-07-13", "close": 0.651232505, "volume": 45144.0}, {"date": "2006-07-14", "close": 0.651232505, "volume": 28632.0}, {"date": "2006-07-17", "close": 0.55819929, "volume": 38334.0}, {"date": "2006-07-18", "close": 0.837298935, "volume": 427396.0}, {"date": "2006-07-19", "close": 0.74426572, "volume": 119359.0}, {"date": "2006-07-20", "close": 0.74426572, "volume": 63527.0}, {"date": "2006-07-21", "close": 0.837298935, "volume": 6707.0}, {"date": "2006-07-24", "close": 0.74426572, "volume": 48477.0}, {"date": "2006-07-25", "close": 0.74426572, "volume": 42350.0}, {"date": "2006-07-26", "close": 0.74426572, "volume": 14469.0}, {"date": "2006-07-27", "close": 0.74426572, "volume": 10385.0}, {"date": "2006-07-28", "close": 0.74426572, "volume": 15048.0}, {"date": "2006-07-31", "close": 0.74426572, "volume": 118837.0}, {"date": "2006-08-01", "close": 0.74426572, "volume": 7768.0}, {"date": "2006-08-02", "close": 0.74426572, "volume": 3225.0}, {"date": "2006-08-03", "close": 0.651232505, "volume": 2121.0}, {"date": "2006-08-04", "close": 0.74426572, "volume": 73669.0}, {"date": "2006-08-07", "close": 0.837298935, "volume": 87851.0}, {"date": "2006-08-08", "close": 0.837298935, "volume": 124839.0}, {"date": "2006-08-09", "close": 0.837298935, "volume": 4097.0}, {"date": "2006-08-10", "close": 0.74426572, "volume": 1935.0}, {"date": "2006-08-11", "close": 0.837298935, "volume": 58765.0}, {"date": "2006-08-14", "close": 0.651232505, "volume": 35396.0}, {"date": "2006-08-15", "close": 0.651232505, "volume": 4501.0}, {"date": "2006-08-16", "close": 0.651232505, "volume": 2150.0}, {"date": "2006-08-18", "close": 0.651232505, "volume": 6576.0}, {"date": "2006-08-21", "close": 0.74426572, "volume": 8020.0}, {"date": "2006-08-22", "close": 0.651232505, "volume": 25797.0}, {"date": "2006-08-23", "close": 0.651232505, "volume": 102810.0}, {"date": "2006-08-24", "close": 0.651232505, "volume": 1505.0}, {"date": "2006-08-25", "close": 0.837298935, "volume": 153288.0}, {"date": "2006-08-28", "close": 0.837298935, "volume": 432460.0}, {"date": "2006-08-29", "close": 0.74426572, "volume": 9910.0}, {"date": "2006-08-30", "close": 0.74426572, "volume": 141992.0}, {"date": "2006-08-31", "close": 0.74426572, "volume": 44795.0}, {"date": "2006-09-01", "close": 0.74426572, "volume": 41684.0}, {"date": "2006-09-04", "close": 0.651232505, "volume": 139735.0}, {"date": "2006-09-05", "close": 0.74426572, "volume": 12630.0}, {"date": "2006-09-06", "close": 0.74426572, "volume": 105665.0}, {"date": "2006-09-07", "close": 0.651232505, "volume": 76371.0}, {"date": "2006-09-08", "close": 0.74426572, "volume": 1451.0}, {"date": "2006-09-11", "close": 0.651232505, "volume": 32247.0}, {"date": "2006-09-12", "close": 0.651232505, "volume": 98081.0}, {"date": "2006-09-13", "close": 0.651232505, "volume": 17090.0}, {"date": "2006-09-14", "close": 0.651232505, "volume": 20002.0}, {"date": "2006-09-15", "close": 0.651232505, "volume": 8599.0}, {"date": "2006-09-18", "close": 0.651232505, "volume": 9137.0}, {"date": "2006-09-19", "close": 0.651232505, "volume": 11589.0}, {"date": "2006-09-20", "close": 0.651232505, "volume": 2116.0}, {"date": "2006-09-21", "close": 0.55819929, "volume": 462.0}, {"date": "2006-09-22", "close": 0.55819929, "volume": 8633.0}, {"date": "2006-09-25", "close": 0.651232505, "volume": 600.0}, {"date": "2006-09-26", "close": 0.55819929, "volume": 210545.0}, {"date": "2006-09-27", "close": 0.55819929, "volume": 2150.0}, {"date": "2006-09-28", "close": 0.55819929, "volume": 5374.0}, {"date": "2006-09-29", "close": 0.55819929, "volume": 36795.0}, {"date": "2006-10-02", "close": 0.55819929, "volume": 11575.0}, {"date": "2006-10-03", "close": 0.55819929, "volume": 6449.0}, {"date": "2006-10-04", "close": 0.651232505, "volume": 2668.0}, {"date": "2006-10-05", "close": 0.55819929, "volume": 20423.0}, {"date": "2006-10-06", "close": 0.55819929, "volume": 9316.0}, {"date": "2006-10-09", "close": 0.55819929, "volume": 6838.0}, {"date": "2006-10-10", "close": 0.55819929, "volume": 526.0}, {"date": "2006-10-11", "close": 0.651232505, "volume": 21498.0}, {"date": "2006-10-13", "close": 0.55819929, "volume": 55871.0}, {"date": "2006-10-16", "close": 0.651232505, "volume": 146829.0}, {"date": "2006-10-17", "close": 0.651232505, "volume": 19876.0}, {"date": "2006-10-18", "close": 0.37213286, "volume": 1124247.0}, {"date": "2006-10-19", "close": 0.465166075, "volume": 89215.0}, {"date": "2006-10-20", "close": 0.465166075, "volume": 44608.0}, {"date": "2006-10-23", "close": 0.465166075, "volume": 23218.0}, {"date": "2006-10-24", "close": 0.37213286, "volume": 10641.0}, {"date": "2006-10-25", "close": 0.37213286, "volume": 11286.0}, {"date": "2006-10-26", "close": 0.37213286, "volume": 84018.0}, {"date": "2006-10-27", "close": 0.37213286, "volume": 1075.0}, {"date": "2006-10-30", "close": 0.37213286, "volume": 56969.0}, {"date": "2006-10-31", "close": 0.465166075, "volume": 18810.0}, {"date": "2006-11-01", "close": 0.37213286, "volume": 159137.0}, {"date": "2006-11-02", "close": 0.465166075, "volume": 31322.0}, {"date": "2006-11-03", "close": 0.37213286, "volume": 63637.0}, {"date": "2006-11-06", "close": 0.37213286, "volume": 25017.0}, {"date": "2006-11-07", "close": 0.465166075, "volume": 6987.0}, {"date": "2006-11-08", "close": 0.37213286, "volume": 3658.0}, {"date": "2006-11-09", "close": 0.37213286, "volume": 10211.0}, {"date": "2006-11-10", "close": 0.37213286, "volume": 1612.0}, {"date": "2006-11-13", "close": 0.37213286, "volume": 14275.0}, {"date": "2006-11-14", "close": 0.465166075, "volume": 10749.0}, {"date": "2006-11-15", "close": 0.37213286, "volume": 6449.0}, {"date": "2006-11-16", "close": 0.37213286, "volume": 36085.0}, {"date": "2006-11-17", "close": 0.37213286, "volume": 10538.0}, {"date": "2006-11-20", "close": 0.37213286, "volume": 8599.0}, {"date": "2006-11-21", "close": 0.37213286, "volume": 24185.0}, {"date": "2006-11-22", "close": 0.37213286, "volume": 404963.0}, {"date": "2006-11-23", "close": 0.37213286, "volume": 23647.0}, {"date": "2006-11-27", "close": 0.37213286, "volume": 3096.0}, {"date": "2006-11-28", "close": 0.37213286, "volume": 119942.0}, {"date": "2006-11-29", "close": 0.37213286, "volume": 11716.0}, {"date": "2006-11-30", "close": 0.37213286, "volume": 41771.0}, {"date": "2006-12-01", "close": 0.37213286, "volume": 16890.0}, {"date": "2006-12-04", "close": 0.37213286, "volume": 15797.0}, {"date": "2006-12-05", "close": 0.37213286, "volume": 30527.0}, {"date": "2006-12-06", "close": 0.37213286, "volume": 1405.0}, {"date": "2006-12-07", "close": 0.37213286, "volume": 67179.0}, {"date": "2006-12-11", "close": 0.465166075, "volume": 1075.0}, {"date": "2006-12-12", "close": 0.37213286, "volume": 1996.0}, {"date": "2006-12-13", "close": 0.37213286, "volume": 26353.0}, {"date": "2006-12-14", "close": 0.37213286, "volume": 12899.0}, {"date": "2006-12-18", "close": 0.37213286, "volume": 1612.0}, {"date": "2006-12-19", "close": 0.37213286, "volume": 13779.0}, {"date": "2006-12-20", "close": 0.37213286, "volume": 5642.0}, {"date": "2006-12-27", "close": 0.465166075, "volume": 20423.0}, {"date": "2006-12-28", "close": 0.37213286, "volume": 3892.0}, {"date": "2007-01-02", "close": 0.465166075, "volume": 1075.0}, {"date": "2007-01-03", "close": 0.37213286, "volume": 1359.0}, {"date": "2007-01-04", "close": 0.37213286, "volume": 5733.0}, {"date": "2007-01-08", "close": 0.37213286, "volume": 39233.0}, {"date": "2007-01-10", "close": 0.465166075, "volume": 3668.0}, {"date": "2007-01-11", "close": 0.37213286, "volume": 7793.0}, {"date": "2007-01-12", "close": 0.465166075, "volume": 40846.0}, {"date": "2007-01-15", "close": 0.37213286, "volume": 2042.0}, {"date": "2007-01-16", "close": 0.37213286, "volume": 20960.0}, {"date": "2007-01-17", "close": 0.465166075, "volume": 33859.0}, {"date": "2007-01-18", "close": 0.37213286, "volume": 1155.0}, {"date": "2007-01-19", "close": 0.37213286, "volume": 1238.0}, {"date": "2007-01-23", "close": 0.465166075, "volume": 42396.0}, {"date": "2007-01-24", "close": 0.465166075, "volume": 5374.0}, {"date": "2007-01-25", "close": 0.37213286, "volume": 3225.0}, {"date": "2007-01-29", "close": 0.465166075, "volume": 94601.0}, {"date": "2007-01-30", "close": 0.651232505, "volume": 723141.0}, {"date": "2007-01-31", "close": 0.55819929, "volume": 25475.0}, {"date": "2007-02-01", "close": 0.651232505, "volume": 115206.0}, {"date": "2007-02-02", "close": 0.651232505, "volume": 35143.0}, {"date": "2007-02-05", "close": 0.55819929, "volume": 22573.0}, {"date": "2007-02-06", "close": 0.55819929, "volume": 5374.0}, {"date": "2007-02-07", "close": 0.55819929, "volume": 16553.0}, {"date": "2007-02-08", "close": 0.55819929, "volume": 19670.0}, {"date": "2007-02-09", "close": 0.55819929, "volume": 21440.0}, {"date": "2007-02-12", "close": 0.465166075, "volume": 87892.0}, {"date": "2007-02-13", "close": 0.465166075, "volume": 73119.0}, {"date": "2007-02-14", "close": 0.465166075, "volume": 4300.0}, {"date": "2007-02-15", "close": 0.465166075, "volume": 3225.0}, {"date": "2007-02-16", "close": 0.55819929, "volume": 72497.0}, {"date": "2007-02-19", "close": 0.55819929, "volume": 15059.0}, {"date": "2007-02-20", "close": 0.55819929, "volume": 2150.0}, {"date": "2007-02-21", "close": 0.55819929, "volume": 8212.0}, {"date": "2007-02-22", "close": 0.55819929, "volume": 21501.0}, {"date": "2007-02-23", "close": 0.651232505, "volume": 14328.0}, {"date": "2007-02-26", "close": 0.465166075, "volume": 6449.0}, {"date": "2007-02-27", "close": 0.465166075, "volume": 1935.0}, {"date": "2007-02-28", "close": 0.465166075, "volume": 327767.0}, {"date": "2007-03-01", "close": 0.55819929, "volume": 18193.0}, {"date": "2007-03-02", "close": 0.465166075, "volume": 23091.0}, {"date": "2007-03-05", "close": 0.465166075, "volume": 31985.0}, {"date": "2007-03-06", "close": 0.465166075, "volume": 5374.0}, {"date": "2007-03-07", "close": 0.465166075, "volume": 899.0}, {"date": "2007-03-08", "close": 0.465166075, "volume": 5402.0}, {"date": "2007-03-12", "close": 0.37213286, "volume": 23024.0}, {"date": "2007-03-13", "close": 0.465166075, "volume": 43038.0}, {"date": "2007-03-14", "close": 0.465166075, "volume": 2150.0}, {"date": "2007-03-16", "close": 0.37213286, "volume": 2150.0}, {"date": "2007-03-19", "close": 0.37213286, "volume": 1075.0}, {"date": "2007-03-20", "close": 0.465166075, "volume": 10749.0}, {"date": "2007-03-21", "close": 0.465166075, "volume": 9137.0}, {"date": "2007-03-22", "close": 0.465166075, "volume": 1075.0}, {"date": "2007-03-23", "close": 0.465166075, "volume": 13974.0}, {"date": "2007-03-26", "close": 0.37213286, "volume": 2472.0}, {"date": "2007-03-27", "close": 0.465166075, "volume": 18810.0}, {"date": "2007-03-28", "close": 0.465166075, "volume": 60570.0}, {"date": "2007-03-30", "close": 0.37213286, "volume": 3182.0}, {"date": "2007-04-02", "close": 0.37213286, "volume": 1129.0}, {"date": "2007-04-04", "close": 0.465166075, "volume": 15091.0}, {"date": "2007-04-05", "close": 0.465166075, "volume": 23003.0}, {"date": "2007-04-10", "close": 0.37213286, "volume": 43424.0}, {"date": "2007-04-11", "close": 0.465166075, "volume": 7478.0}, {"date": "2007-04-12", "close": 0.37213286, "volume": 57912.0}, {"date": "2007-04-13", "close": 0.37213286, "volume": 1021.0}, {"date": "2007-04-16", "close": 0.37213286, "volume": 1075.0}, {"date": "2007-04-17", "close": 0.465166075, "volume": 2150.0}, {"date": "2007-04-18", "close": 0.465166075, "volume": 4837.0}, {"date": "2007-04-19", "close": 0.37213286, "volume": 5912.0}, {"date": "2007-04-20", "close": 0.465166075, "volume": 5482.0}, {"date": "2007-04-23", "close": 0.37213286, "volume": 2332.0}, {"date": "2007-04-24", "close": 0.37213286, "volume": 8083.0}, {"date": "2007-04-26", "close": 0.465166075, "volume": 18080.0}, {"date": "2007-04-30", "close": 0.465166075, "volume": 7954.0}, {"date": "2007-05-01", "close": 0.37213286, "volume": 21132.0}, {"date": "2007-05-02", "close": 0.37213286, "volume": 269.0}, {"date": "2007-05-03", "close": 0.465166075, "volume": 4821.0}, {"date": "2007-05-04", "close": 0.37213286, "volume": 64367.0}, {"date": "2007-05-09", "close": 0.37213286, "volume": 8153.0}, {"date": "2007-05-10", "close": 0.37213286, "volume": 1559.0}, {"date": "2007-05-11", "close": 0.465166075, "volume": 480389.0}, {"date": "2007-05-14", "close": 0.465166075, "volume": 119904.0}, {"date": "2007-05-15", "close": 0.465166075, "volume": 18689.0}, {"date": "2007-05-16", "close": 0.37213286, "volume": 34842.0}, {"date": "2007-05-17", "close": 0.37213286, "volume": 1832.0}, {"date": "2007-05-18", "close": 0.37213286, "volume": 70749.0}, {"date": "2007-05-21", "close": 0.37213286, "volume": 99112.0}, {"date": "2007-05-22", "close": 0.37213286, "volume": 142403.0}, {"date": "2007-05-23", "close": 0.37213286, "volume": 12899.0}, {"date": "2007-05-24", "close": 0.37213286, "volume": 5374.0}, {"date": "2007-05-25", "close": 0.37213286, "volume": 9408.0}, {"date": "2007-05-28", "close": 0.37213286, "volume": 10211.0}, {"date": "2007-05-29", "close": 0.37213286, "volume": 2150.0}, {"date": "2007-05-30", "close": 0.37213286, "volume": 5106.0}, {"date": "2007-05-31", "close": 0.279099645, "volume": 20215.0}, {"date": "2007-06-01", "close": 0.37213286, "volume": 484.0}, {"date": "2007-06-04", "close": 0.37213286, "volume": 127428.0}, {"date": "2007-06-05", "close": 0.37213286, "volume": 17338.0}, {"date": "2007-06-06", "close": 0.37213286, "volume": 10426.0}, {"date": "2007-06-07", "close": 0.37213286, "volume": 18730.0}, {"date": "2007-06-08", "close": 0.37213286, "volume": 41504.0}, {"date": "2007-06-12", "close": 0.37213286, "volume": 52519.0}, {"date": "2007-06-13", "close": 0.37213286, "volume": 18369.0}, {"date": "2007-06-14", "close": 0.279099645, "volume": 15263.0}, {"date": "2007-06-15", "close": 0.37213286, "volume": 46580.0}, {"date": "2007-06-18", "close": 0.37213286, "volume": 116625.0}, {"date": "2007-06-19", "close": 0.279099645, "volume": 17198.0}, {"date": "2007-06-20", "close": 0.279099645, "volume": 19987.0}, {"date": "2007-07-05", "close": 0.325616235, "volume": 22503.0}, {"date": "2007-07-06", "close": 0.37213284, "volume": 3063.0}, {"date": "2007-07-09", "close": 0.37213284, "volume": 15962.0}, {"date": "2007-07-11", "close": 0.294605165, "volume": 17467.0}, {"date": "2007-07-12", "close": 0.27909963, "volume": 54.0}, {"date": "2007-07-13", "close": 0.291504058, "volume": 16737.0}, {"date": "2007-07-16", "close": 0.291504058, "volume": 42996.0}, {"date": "2007-07-17", "close": 0.325616235, "volume": 27299.0}, {"date": "2007-07-18", "close": 0.3101107, "volume": 12342.0}, {"date": "2007-07-19", "close": 0.291504058, "volume": 30339.0}, {"date": "2007-07-20", "close": 0.294605165, "volume": 6127.0}, {"date": "2007-07-24", "close": 0.34112177, "volume": 74302.0}, {"date": "2007-07-25", "close": 0.325616235, "volume": 35740.0}, {"date": "2007-07-26", "close": 0.325616235, "volume": 5375.0}, {"date": "2007-07-27", "close": 0.34112177, "volume": 86078.0}, {"date": "2007-07-30", "close": 0.325616235, "volume": 2493.0}, {"date": "2007-07-31", "close": 0.325616235, "volume": 60194.0}, {"date": "2007-08-01", "close": 0.325616235, "volume": 1075.0}, {"date": "2007-08-02", "close": 0.325616235, "volume": 32298.0}, {"date": "2007-08-03", "close": 0.3101107, "volume": 48284.0}, {"date": "2007-08-06", "close": 0.3101107, "volume": 48370.0}, {"date": "2007-08-07", "close": 0.3101107, "volume": 9674.0}, {"date": "2007-08-10", "close": 0.294605165, "volume": 53898.0}, {"date": "2007-08-13", "close": 0.294605165, "volume": 178767.0}, {"date": "2007-08-14", "close": 0.294605165, "volume": 16123.0}, {"date": "2007-08-15", "close": 0.294605165, "volume": 5985.0}, {"date": "2007-08-21", "close": 0.285301844, "volume": 75887.0}, {"date": "2007-08-27", "close": 0.27909963, "volume": 6245.0}, {"date": "2007-08-28", "close": 0.34112177, "volume": 64008.0}, {"date": "2007-08-29", "close": 0.34112177, "volume": 485.0}, {"date": "2007-08-30", "close": 0.3101107, "volume": 4869.0}, {"date": "2007-08-31", "close": 0.34112177, "volume": 9674.0}, {"date": "2007-09-03", "close": 0.325616235, "volume": 3491.0}, {"date": "2007-09-04", "close": 0.325616235, "volume": 2150.0}, {"date": "2007-09-05", "close": 0.356627305, "volume": 54787.0}, {"date": "2007-09-07", "close": 0.325616235, "volume": 34333.0}, {"date": "2007-09-10", "close": 0.325616235, "volume": 6002.0}, {"date": "2007-09-11", "close": 0.325616235, "volume": 8457.0}, {"date": "2007-09-14", "close": 0.285301844, "volume": 35794.0}, {"date": "2007-09-17", "close": 0.285301844, "volume": 17736.0}, {"date": "2007-09-18", "close": 0.27909963, "volume": 32247.0}, {"date": "2007-09-19", "close": 0.282200737, "volume": 32247.0}, {"date": "2007-09-20", "close": 0.282200737, "volume": 40064.0}, {"date": "2007-09-24", "close": 0.282200737, "volume": 38750.0}, {"date": "2007-09-25", "close": 0.285301844, "volume": 38398.0}, {"date": "2007-09-27", "close": 0.27909963, "volume": 14251.0}, {"date": "2007-10-02", "close": 0.27909963, "volume": 53417.0}, {"date": "2007-10-03", "close": 0.27909963, "volume": 16123.0}, {"date": "2007-10-04", "close": 0.272897416, "volume": 33326.0}, {"date": "2007-10-10", "close": 0.27909963, "volume": 36976.0}, {"date": "2007-10-11", "close": 0.27909963, "volume": 9674.0}, {"date": "2007-10-12", "close": 0.27909963, "volume": 16123.0}, {"date": "2007-10-15", "close": 0.356627305, "volume": 406102.0}, {"date": "2007-10-16", "close": 0.34112177, "volume": 16686.0}, {"date": "2007-10-17", "close": 0.37213284, "volume": 179506.0}, {"date": "2007-10-18", "close": 0.325616235, "volume": 7524.0}, {"date": "2007-10-19", "close": 0.34112177, "volume": 22073.0}, {"date": "2007-10-22", "close": 0.34112177, "volume": 144279.0}, {"date": "2007-10-23", "close": 0.34112177, "volume": 3010.0}, {"date": "2007-10-24", "close": 0.356627305, "volume": 3547.0}, {"date": "2007-10-25", "close": 0.325616235, "volume": 32247.0}, {"date": "2007-10-26", "close": 0.356627305, "volume": 16123.0}, {"date": "2007-10-29", "close": 0.325616235, "volume": 451.0}, {"date": "2007-10-30", "close": 0.387638375, "volume": 367621.0}, {"date": "2007-10-31", "close": 0.34112177, "volume": 67879.0}, {"date": "2007-11-01", "close": 0.37213284, "volume": 17303.0}, {"date": "2007-11-02", "close": 0.418649445, "volume": 29452.0}, {"date": "2007-11-05", "close": 0.37213284, "volume": 59068.0}, {"date": "2007-11-07", "close": 0.387638375, "volume": 7251.0}, {"date": "2007-11-08", "close": 0.449660515, "volume": 139976.0}, {"date": "2007-11-09", "close": 0.449660515, "volume": 314244.0}, {"date": "2007-11-12", "close": 0.49617712, "volume": 323329.0}, {"date": "2007-11-13", "close": 0.480671585, "volume": 104260.0}, {"date": "2007-11-14", "close": 0.49617712, "volume": 19508.0}, {"date": "2007-11-15", "close": 0.49617712, "volume": 173051.0}, {"date": "2007-11-16", "close": 0.449660515, "volume": 128986.0}, {"date": "2007-11-19", "close": 0.49617712, "volume": 79407.0}, {"date": "2007-11-20", "close": 0.46516605, "volume": 32247.0}, {"date": "2007-11-21", "close": 0.449660515, "volume": 42946.0}, {"date": "2007-11-22", "close": 0.449660515, "volume": 8614.0}, {"date": "2007-11-26", "close": 0.449660515, "volume": 17242.0}, {"date": "2007-11-27", "close": 0.55819926, "volume": 517661.0}, {"date": "2007-11-28", "close": 0.55819926, "volume": 328360.0}, {"date": "2007-11-29", "close": 0.573704795, "volume": 475343.0}, {"date": "2007-11-30", "close": 0.635726935, "volume": 709345.0}, {"date": "2007-12-03", "close": 0.666738005, "volume": 331651.0}, {"date": "2007-12-04", "close": 0.65123247, "volume": 286792.0}, {"date": "2007-12-05", "close": 0.52718819, "volume": 257300.0}, {"date": "2007-12-06", "close": 0.52718819, "volume": 160265.0}, {"date": "2007-12-07", "close": 0.511682655, "volume": 30957.0}, {"date": "2007-12-10", "close": 0.480671585, "volume": 115760.0}, {"date": "2007-12-11", "close": 0.46516605, "volume": 254318.0}, {"date": "2007-12-12", "close": 0.511682655, "volume": 50193.0}, {"date": "2007-12-13", "close": 0.511682655, "volume": 113185.0}, {"date": "2007-12-14", "close": 0.52718819, "volume": 41580.0}, {"date": "2007-12-17", "close": 0.480671585, "volume": 138338.0}, {"date": "2007-12-18", "close": 0.480671585, "volume": 21498.0}, {"date": "2007-12-19", "close": 0.449660515, "volume": 4759.0}, {"date": "2007-12-20", "close": 0.49617712, "volume": 83598.0}, {"date": "2007-12-21", "close": 0.511682655, "volume": 78133.0}, {"date": "2007-12-24", "close": 0.511682655, "volume": 8062.0}, {"date": "2007-12-28", "close": 0.49617712, "volume": 25797.0}, {"date": "2007-12-31", "close": 0.449660515, "volume": 94170.0}, {"date": "2008-01-02", "close": 0.49617712, "volume": 170983.0}, {"date": "2008-01-03", "close": 0.49617712, "volume": 53368.0}, {"date": "2008-01-04", "close": 0.49617712, "volume": 25152.0}, {"date": "2008-01-07", "close": 0.46516605, "volume": 70942.0}, {"date": "2008-01-08", "close": 0.449660515, "volume": 104801.0}, {"date": "2008-01-09", "close": 0.480671585, "volume": 9266.0}, {"date": "2008-01-10", "close": 0.43415498, "volume": 45145.0}, {"date": "2008-01-11", "close": 0.43415498, "volume": 5453.0}, {"date": "2008-01-14", "close": 0.43415498, "volume": 5417.0}, {"date": "2008-01-15", "close": 0.449660515, "volume": 48542.0}, {"date": "2008-01-16", "close": 0.480671585, "volume": 27329.0}, {"date": "2008-01-17", "close": 0.40314391, "volume": 3840.0}, {"date": "2008-01-18", "close": 0.387638375, "volume": 74333.0}, {"date": "2008-01-21", "close": 0.356627305, "volume": 79649.0}, {"date": "2008-01-22", "close": 0.27909963, "volume": 78010.0}, {"date": "2008-01-23", "close": 0.3101107, "volume": 16123.0}, {"date": "2008-01-24", "close": 0.263594095, "volume": 9805.0}, {"date": "2008-01-25", "close": 0.325616235, "volume": 32247.0}, {"date": "2008-01-30", "close": 0.294605165, "volume": 37442.0}, {"date": "2008-01-31", "close": 0.3101107, "volume": 4085.0}, {"date": "2008-02-01", "close": 0.294605165, "volume": 11716.0}, {"date": "2008-02-06", "close": 0.325616235, "volume": 16123.0}, {"date": "2008-02-07", "close": 0.294605165, "volume": 27364.0}, {"date": "2008-02-20", "close": 0.297706272, "volume": 188253.0}, {"date": "2008-02-27", "close": 0.294605165, "volume": 50143.0}, {"date": "2008-02-28", "close": 0.294605165, "volume": 401.0}, {"date": "2008-03-11", "close": 0.34112177, "volume": 6156.0}, {"date": "2008-03-14", "close": 0.294605165, "volume": 48041.0}, {"date": "2008-03-17", "close": 0.27909963, "volume": 20001.0}, {"date": "2008-03-19", "close": 0.294605165, "volume": 1935.0}, {"date": "2008-03-20", "close": 0.251189667, "volume": 13973.0}, {"date": "2008-03-25", "close": 0.251189667, "volume": 3225.0}, {"date": "2008-03-28", "close": 0.254290774, "volume": 20430.0}, {"date": "2008-03-31", "close": 0.24808856, "volume": 21410.0}, {"date": "2008-04-01", "close": 0.241886346, "volume": 9190.0}, {"date": "2008-04-09", "close": 0.21707749, "volume": 5159.0}, {"date": "2008-04-10", "close": 0.21707749, "volume": 10480.0}, {"date": "2008-04-11", "close": 0.235684132, "volume": 42996.0}, {"date": "2008-04-16", "close": 0.235684132, "volume": 14833.0}, {"date": "2008-04-22", "close": 0.235684132, "volume": 1075.0}, {"date": "2008-04-29", "close": 0.235684132, "volume": 16123.0}, {"date": "2008-04-30", "close": 0.24808856, "volume": 39621.0}, {"date": "2008-05-07", "close": 0.291504058, "volume": 67718.0}, {"date": "2008-05-08", "close": 0.303908486, "volume": 12463.0}, {"date": "2008-05-12", "close": 0.303908486, "volume": 21498.0}, {"date": "2008-05-14", "close": 0.34112177, "volume": 35471.0}, {"date": "2008-05-16", "close": 0.3101107, "volume": 172.0}, {"date": "2008-05-21", "close": 0.34112177, "volume": 29701.0}, {"date": "2008-05-23", "close": 0.34112177, "volume": 32247.0}, {"date": "2008-05-26", "close": 0.34112177, "volume": 5375.0}, {"date": "2008-05-29", "close": 0.418649445, "volume": 3225.0}, {"date": "2008-05-30", "close": 0.356627305, "volume": 1344.0}, {"date": "2008-06-03", "close": 0.387638375, "volume": 74114.0}, {"date": "2008-06-04", "close": 0.37213284, "volume": 967.0}, {"date": "2008-06-05", "close": 0.40314391, "volume": 5805.0}, {"date": "2008-06-06", "close": 0.418649445, "volume": 64696.0}, {"date": "2008-06-10", "close": 0.40314391, "volume": 8062.0}, {"date": "2008-06-11", "close": 0.40314391, "volume": 56874.0}, {"date": "2008-06-16", "close": 0.356627305, "volume": 56862.0}, {"date": "2008-06-17", "close": 0.40314391, "volume": 54485.0}, {"date": "2008-06-18", "close": 0.40314391, "volume": 32247.0}, {"date": "2008-06-20", "close": 0.37213284, "volume": 8488.0}, {"date": "2008-06-23", "close": 0.269796309, "volume": 20530.0}, {"date": "2008-06-24", "close": 0.27909963, "volume": 16123.0}, {"date": "2008-06-25", "close": 0.27909963, "volume": 2150.0}, {"date": "2008-06-26", "close": 0.27909963, "volume": 16661.0}, {"date": "2008-06-27", "close": 0.27909963, "volume": 4007.0}, {"date": "2008-06-30", "close": 0.27909963, "volume": 8062.0}, {"date": "2008-07-01", "close": 0.288402951, "volume": 1935.0}, {"date": "2008-07-03", "close": 0.288402951, "volume": 22573.0}, {"date": "2008-07-08", "close": 0.294605165, "volume": 1505.0}, {"date": "2008-07-09", "close": 0.303908486, "volume": 16714.0}, {"date": "2008-07-16", "close": 0.282200737, "volume": 40631.0}, {"date": "2008-07-17", "close": 0.27909963, "volume": 22623.0}, {"date": "2008-07-18", "close": 0.294605165, "volume": 62009.0}, {"date": "2008-07-23", "close": 0.254290774, "volume": 32247.0}, {"date": "2008-07-25", "close": 0.263594095, "volume": 16123.0}, {"date": "2008-07-28", "close": 0.257391881, "volume": 26894.0}, {"date": "2008-07-30", "close": 0.263594095, "volume": 13608.0}, {"date": "2008-07-31", "close": 0.263594095, "volume": 108.0}, {"date": "2008-08-06", "close": 0.24808856, "volume": 34654.0}, {"date": "2008-08-12", "close": 0.24808856, "volume": 11931.0}, {"date": "2008-08-13", "close": 0.232583025, "volume": 23991.0}, {"date": "2008-08-14", "close": 0.232583025, "volume": 15630.0}, {"date": "2008-08-15", "close": 0.229481918, "volume": 32247.0}, {"date": "2008-08-21", "close": 0.21707749, "volume": 26603.0}, {"date": "2008-09-01", "close": 0.21707749, "volume": 16768.0}, {"date": "2008-09-02", "close": 0.21707749, "volume": 16123.0}, {"date": "2008-09-03", "close": 0.21707749, "volume": 32085.0}, {"date": "2008-09-04", "close": 0.21707749, "volume": 17951.0}, {"date": "2008-09-09", "close": 0.21707749, "volume": 48370.0}, {"date": "2008-09-22", "close": 0.15505535, "volume": 32247.0}, {"date": "2008-09-30", "close": 0.12404428, "volume": 8062.0}, {"date": "2008-10-01", "close": 0.12404428, "volume": 2687.0}, {"date": "2008-10-07", "close": 0.12404428, "volume": 323.0}, {"date": "2008-10-10", "close": 0.12404428, "volume": 6449.0}, {"date": "2008-10-15", "close": 0.12404428, "volume": 8062.0}, {"date": "2008-10-17", "close": 0.12404428, "volume": 3225.0}, {"date": "2008-10-21", "close": 0.12404428, "volume": 3869.0}, {"date": "2008-10-22", "close": 0.12404428, "volume": 44500.0}, {"date": "2008-11-18", "close": 0.068224354, "volume": 2150.0}, {"date": "2008-11-21", "close": 0.065123247, "volume": 3440.0}, {"date": "2008-12-11", "close": 0.06202214, "volume": 8599.0}, {"date": "2008-12-24", "close": 0.077527675, "volume": 58044.0}, {"date": "2009-01-07", "close": 0.077527675, "volume": 4783.0}, {"date": "2009-01-20", "close": 0.077527675, "volume": 40362.0}, {"date": "2009-01-21", "close": 0.077527675, "volume": 12091.0}, {"date": "2009-03-06", "close": 0.074426568, "volume": 150751.0}, {"date": "2009-03-11", "close": 0.055819926, "volume": 1881.0}, {"date": "2009-03-30", "close": 0.055819926, "volume": 2687.0}, {"date": "2009-03-31", "close": 0.06202214, "volume": 20423.0}, {"date": "2009-04-03", "close": 0.086830996, "volume": 58044.0}, {"date": "2009-04-06", "close": 0.086830996, "volume": 10883.0}, {"date": "2009-04-08", "close": 0.086830996, "volume": 48370.0}, {"date": "2009-04-14", "close": 0.086830996, "volume": 254892.0}, {"date": "2009-04-15", "close": 0.09303321, "volume": 3064.0}, {"date": "2009-04-16", "close": 0.111639852, "volume": 38487.0}, {"date": "2009-04-20", "close": 0.111639852, "volume": 6449.0}, {"date": "2009-04-21", "close": 0.105437638, "volume": 22680.0}, {"date": "2009-04-24", "close": 0.120943173, "volume": 41606.0}, {"date": "2009-04-28", "close": 0.120943173, "volume": 19187.0}, {"date": "2009-04-30", "close": 0.15505535, "volume": 19224.0}, {"date": "2009-05-01", "close": 0.173661992, "volume": 80578.0}, {"date": "2009-05-04", "close": 0.15505535, "volume": 53001.0}, {"date": "2009-05-07", "close": 0.18606642, "volume": 14583.0}, {"date": "2009-05-08", "close": 0.170560885, "volume": 27983.0}, {"date": "2009-05-13", "close": 0.15505535, "volume": 16682.0}, {"date": "2009-05-14", "close": 0.170560885, "volume": 2759.0}, {"date": "2009-05-15", "close": 0.201571955, "volume": 70835.0}, {"date": "2009-05-18", "close": 0.18606642, "volume": 57506.0}, {"date": "2009-05-19", "close": 0.18606642, "volume": 10749.0}, {"date": "2009-05-20", "close": 0.21707749, "volume": 54966.0}, {"date": "2009-05-21", "close": 0.251189667, "volume": 121913.0}, {"date": "2009-05-22", "close": 0.238785239, "volume": 59635.0}, {"date": "2009-05-25", "close": 0.21707749, "volume": 1746.0}, {"date": "2009-05-28", "close": 0.238785239, "volume": 9050.0}, {"date": "2009-05-29", "close": 0.241886346, "volume": 1075.0}, {"date": "2009-06-02", "close": 0.288402951, "volume": 77951.0}, {"date": "2009-06-03", "close": 0.294605165, "volume": 134989.0}, {"date": "2009-06-04", "close": 0.288402951, "volume": 65489.0}, {"date": "2009-06-05", "close": 0.27909963, "volume": 77392.0}, {"date": "2009-06-09", "close": 0.27909963, "volume": 5890.0}, {"date": "2009-06-10", "close": 0.27909963, "volume": 208958.0}, {"date": "2009-06-11", "close": 0.27909963, "volume": 172804.0}, {"date": "2009-06-12", "close": 0.27909963, "volume": 141721.0}, {"date": "2009-06-15", "close": 0.27909963, "volume": 1430.0}, {"date": "2009-06-16", "close": 0.27909963, "volume": 19133.0}, {"date": "2009-06-17", "close": 0.285301844, "volume": 12899.0}, {"date": "2009-06-18", "close": 0.263594095, "volume": 96901.0}, {"date": "2009-06-19", "close": 0.27909963, "volume": 16123.0}, {"date": "2009-06-23", "close": 0.272897416, "volume": 18649.0}, {"date": "2009-06-24", "close": 0.272897416, "volume": 3762.0}, {"date": "2009-06-25", "close": 0.263594095, "volume": 9513.0}, {"date": "2009-06-26", "close": 0.260492988, "volume": 14511.0}, {"date": "2009-06-30", "close": 0.260492988, "volume": 1613.0}, {"date": "2009-07-02", "close": 0.263594095, "volume": 8062.0}, {"date": "2009-07-06", "close": 0.24808856, "volume": 20799.0}, {"date": "2009-07-08", "close": 0.24808856, "volume": 35471.0}, {"date": "2009-07-09", "close": 0.254290774, "volume": 4785.0}, {"date": "2009-07-13", "close": 0.24808856, "volume": 32247.0}, {"date": "2009-07-20", "close": 0.24808856, "volume": 5536.0}, {"date": "2009-07-21", "close": 0.24808856, "volume": 29022.0}, {"date": "2009-07-24", "close": 0.232583025, "volume": 2150.0}, {"date": "2009-07-27", "close": 0.232583025, "volume": 20261.0}, {"date": "2009-07-31", "close": 0.201571955, "volume": 6847.0}, {"date": "2009-08-03", "close": 0.204673062, "volume": 19348.0}, {"date": "2009-08-04", "close": 0.201571955, "volume": 4654.0}, {"date": "2009-08-07", "close": 0.232583025, "volume": 13275.0}, {"date": "2009-08-13", "close": 0.232583025, "volume": 2848.0}, {"date": "2009-08-14", "close": 0.232583025, "volume": 55733.0}, {"date": "2009-08-17", "close": 0.24808856, "volume": 3941.0}, {"date": "2009-08-18", "close": 0.294605165, "volume": 100930.0}, {"date": "2009-08-19", "close": 0.303908486, "volume": 28089.0}, {"date": "2009-08-20", "close": 0.37213284, "volume": 21229.0}, {"date": "2009-08-21", "close": 0.37213284, "volume": 16123.0}, {"date": "2009-08-24", "close": 0.40314391, "volume": 11286.0}, {"date": "2009-08-25", "close": 0.34112177, "volume": 30634.0}, {"date": "2009-08-26", "close": 0.40314391, "volume": 58876.0}, {"date": "2009-08-27", "close": 0.3101107, "volume": 100394.0}, {"date": "2009-08-28", "close": 0.37213284, "volume": 48370.0}, {"date": "2009-08-31", "close": 0.418649445, "volume": 62936.0}, {"date": "2009-09-01", "close": 0.43415498, "volume": 78037.0}, {"date": "2009-09-02", "close": 0.37213284, "volume": 80616.0}, {"date": "2009-09-03", "close": 0.40314391, "volume": 42727.0}, {"date": "2009-09-04", "close": 0.43415498, "volume": 14941.0}, {"date": "2009-09-07", "close": 0.418649445, "volume": 10319.0}, {"date": "2009-09-08", "close": 0.37213284, "volume": 33563.0}, {"date": "2009-09-09", "close": 0.37213284, "volume": 2285.0}, {"date": "2009-09-10", "close": 0.3101107, "volume": 54273.0}, {"date": "2009-09-11", "close": 0.418649445, "volume": 48456.0}, {"date": "2009-09-14", "close": 0.449660515, "volume": 56163.0}, {"date": "2009-09-15", "close": 0.449660515, "volume": 114475.0}, {"date": "2009-09-16", "close": 0.449660515, "volume": 99964.0}, {"date": "2009-09-17", "close": 0.46516605, "volume": 56356.0}, {"date": "2009-09-18", "close": 0.46516605, "volume": 93515.0}, {"date": "2009-09-21", "close": 0.43415498, "volume": 53517.0}, {"date": "2009-09-22", "close": 0.43415498, "volume": 45305.0}, {"date": "2009-09-23", "close": 0.46516605, "volume": 48370.0}, {"date": "2009-09-24", "close": 0.43415498, "volume": 2899.0}, {"date": "2009-09-25", "close": 0.49617712, "volume": 32247.0}, {"date": "2009-09-28", "close": 0.52718819, "volume": 52239.0}, {"date": "2009-09-29", "close": 0.480671585, "volume": 9405.0}, {"date": "2009-09-30", "close": 0.542693725, "volume": 140810.0}, {"date": "2009-10-01", "close": 0.49617712, "volume": 30957.0}, {"date": "2009-10-02", "close": 0.46516605, "volume": 25797.0}, {"date": "2009-10-05", "close": 0.46516605, "volume": 16123.0}, {"date": "2009-10-08", "close": 0.46516605, "volume": 57064.0}, {"date": "2009-10-09", "close": 0.480671585, "volume": 11286.0}, {"date": "2009-10-12", "close": 0.46516605, "volume": 28568.0}, {"date": "2009-10-13", "close": 0.43415498, "volume": 72202.0}, {"date": "2009-10-14", "close": 0.46516605, "volume": 99474.0}, {"date": "2009-10-15", "close": 0.449660515, "volume": 25152.0}, {"date": "2009-10-19", "close": 0.43415498, "volume": 104955.0}, {"date": "2009-10-20", "close": 0.480671585, "volume": 17091.0}, {"date": "2009-10-21", "close": 0.480671585, "volume": 17457.0}, {"date": "2009-10-22", "close": 0.449660515, "volume": 11286.0}, {"date": "2009-10-26", "close": 0.449660515, "volume": 6449.0}, {"date": "2009-10-27", "close": 0.449660515, "volume": 16699.0}, {"date": "2009-10-28", "close": 0.40314391, "volume": 162308.0}, {"date": "2009-10-29", "close": 0.40314391, "volume": 15048.0}, {"date": "2009-11-02", "close": 0.3101107, "volume": 63427.0}, {"date": "2009-11-03", "close": 0.3101107, "volume": 6449.0}, {"date": "2009-11-05", "close": 0.27909963, "volume": 5905.0}, {"date": "2009-11-06", "close": 0.27909963, "volume": 59110.0}, {"date": "2009-11-09", "close": 0.27909963, "volume": 2918.0}, {"date": "2009-11-11", "close": 0.294605165, "volume": 48370.0}, {"date": "2009-11-12", "close": 0.3101107, "volume": 148334.0}, {"date": "2009-11-13", "close": 0.449660515, "volume": 93888.0}, {"date": "2009-11-16", "close": 0.418649445, "volume": 63674.0}, {"date": "2009-11-17", "close": 0.37213284, "volume": 108271.0}, {"date": "2009-11-18", "close": 0.3101107, "volume": 87066.0}, {"date": "2009-11-19", "close": 0.37213284, "volume": 30389.0}, {"date": "2009-11-20", "close": 0.37213284, "volume": 32247.0}, {"date": "2009-11-23", "close": 0.418649445, "volume": 71749.0}, {"date": "2009-11-24", "close": 0.449660515, "volume": 130762.0}, {"date": "2009-11-25", "close": 0.43415498, "volume": 199925.0}, {"date": "2009-11-26", "close": 0.387638375, "volume": 48342.0}, {"date": "2009-11-27", "close": 0.387638375, "volume": 24669.0}, {"date": "2009-11-30", "close": 0.43415498, "volume": 63526.0}, {"date": "2009-12-03", "close": 0.387638375, "volume": 229788.0}, {"date": "2009-12-04", "close": 0.34112177, "volume": 43533.0}, {"date": "2009-12-07", "close": 0.387638375, "volume": 112331.0}, {"date": "2009-12-08", "close": 0.418649445, "volume": 111009.0}, {"date": "2009-12-09", "close": 0.387638375, "volume": 48370.0}, {"date": "2009-12-10", "close": 0.325616235, "volume": 69008.0}, {"date": "2009-12-11", "close": 0.3101107, "volume": 119312.0}, {"date": "2009-12-14", "close": 0.3101107, "volume": 103189.0}, {"date": "2009-12-15", "close": 0.37213284, "volume": 29022.0}, {"date": "2009-12-16", "close": 0.37213284, "volume": 32247.0}, {"date": "2009-12-17", "close": 0.37213284, "volume": 143565.0}, {"date": "2009-12-18", "close": 0.418649445, "volume": 32247.0}, {"date": "2009-12-21", "close": 0.43415498, "volume": 45145.0}, {"date": "2009-12-22", "close": 0.43415498, "volume": 78396.0}, {"date": "2009-12-23", "close": 0.356627305, "volume": 48370.0}, {"date": "2009-12-29", "close": 0.418649445, "volume": 111251.0}, {"date": "2009-12-30", "close": 0.40314391, "volume": 12194.0}, {"date": "2009-12-31", "close": 0.40314391, "volume": 21258.0}, {"date": "2010-01-04", "close": 0.37213284, "volume": 33561.0}, {"date": "2010-01-05", "close": 0.387638375, "volume": 16123.0}, {"date": "2010-01-06", "close": 0.418649445, "volume": 31192.0}, {"date": "2010-01-07", "close": 0.418649445, "volume": 6449.0}, {"date": "2010-01-08", "close": 0.46516605, "volume": 109638.0}, {"date": "2010-01-11", "close": 0.480671585, "volume": 437303.0}, {"date": "2010-01-12", "close": 0.49617712, "volume": 276811.0}, {"date": "2010-01-13", "close": 0.480671585, "volume": 98148.0}, {"date": "2010-01-14", "close": 0.511682655, "volume": 237855.0}, {"date": "2010-01-15", "close": 0.511682655, "volume": 67036.0}, {"date": "2010-01-18", "close": 0.52718819, "volume": 68925.0}, {"date": "2010-01-19", "close": 0.52718819, "volume": 329022.0}, {"date": "2010-01-20", "close": 0.46516605, "volume": 498854.0}, {"date": "2010-01-21", "close": 0.46516605, "volume": 107703.0}, {"date": "2010-01-22", "close": 0.46516605, "volume": 169254.0}, {"date": "2010-01-25", "close": 0.449660515, "volume": 88033.0}, {"date": "2010-01-27", "close": 0.449660515, "volume": 80616.0}, {"date": "2010-01-28", "close": 0.43415498, "volume": 39182.0}, {"date": "2010-01-29", "close": 0.46516605, "volume": 164451.0}, {"date": "2010-02-01", "close": 0.387638375, "volume": 91284.0}, {"date": "2010-02-02", "close": 0.387638375, "volume": 185740.0}, {"date": "2010-02-03", "close": 0.387638375, "volume": 16123.0}, {"date": "2010-02-04", "close": 0.356627305, "volume": 8062.0}, {"date": "2010-02-05", "close": 0.325616235, "volume": 203153.0}, {"date": "2010-02-08", "close": 0.356627305, "volume": 91903.0}, {"date": "2010-02-09", "close": 0.37213284, "volume": 157927.0}, {"date": "2010-02-10", "close": 0.37213284, "volume": 178162.0}, {"date": "2010-02-11", "close": 0.37213284, "volume": 121489.0}, {"date": "2010-02-15", "close": 0.325616235, "volume": 49047.0}, {"date": "2010-02-16", "close": 0.34112177, "volume": 103668.0}, {"date": "2010-02-17", "close": 0.387638375, "volume": 818860.0}, {"date": "2010-02-18", "close": 0.387638375, "volume": 344667.0}, {"date": "2010-02-19", "close": 0.40314391, "volume": 497081.0}, {"date": "2010-02-22", "close": 0.387638375, "volume": 377845.0}, {"date": "2010-02-23", "close": 0.387638375, "volume": 46211.0}, {"date": "2010-02-24", "close": 0.356627305, "volume": 201541.0}, {"date": "2010-02-25", "close": 0.356627305, "volume": 64171.0}, {"date": "2010-02-26", "close": 0.34112177, "volume": 68040.0}, {"date": "2010-03-01", "close": 0.325616235, "volume": 59656.0}, {"date": "2010-03-02", "close": 0.325616235, "volume": 32247.0}, {"date": "2010-03-03", "close": 0.3101107, "volume": 100833.0}, {"date": "2010-03-04", "close": 0.325616235, "volume": 32247.0}, {"date": "2010-03-05", "close": 0.3101107, "volume": 66912.0}, {"date": "2010-03-08", "close": 0.34112177, "volume": 98352.0}, {"date": "2010-03-09", "close": 0.3101107, "volume": 23368.0}, {"date": "2010-03-10", "close": 0.325616235, "volume": 49982.0}, {"date": "2010-03-12", "close": 0.34112177, "volume": 87066.0}, {"date": "2010-03-15", "close": 0.34112177, "volume": 125812.0}, {"date": "2010-03-16", "close": 0.34112177, "volume": 64493.0}, {"date": "2010-03-17", "close": 0.34112177, "volume": 73845.0}, {"date": "2010-03-18", "close": 0.34112177, "volume": 418.0}, {"date": "2010-03-19", "close": 0.325616235, "volume": 47952.0}, {"date": "2010-03-22", "close": 0.325616235, "volume": 32247.0}, {"date": "2010-03-23", "close": 0.34112177, "volume": 174454.0}, {"date": "2010-03-24", "close": 0.34112177, "volume": 33322.0}, {"date": "2010-03-25", "close": 0.356627305, "volume": 122970.0}, {"date": "2010-03-26", "close": 0.37213284, "volume": 112863.0}, {"date": "2010-03-29", "close": 0.37213284, "volume": 109396.0}, {"date": "2010-03-30", "close": 0.387638375, "volume": 210493.0}, {"date": "2010-03-31", "close": 0.37213284, "volume": 258182.0}, {"date": "2010-04-01", "close": 0.37213284, "volume": 320531.0}, {"date": "2010-04-06", "close": 0.37213284, "volume": 75779.0}, {"date": "2010-04-07", "close": 0.387638375, "volume": 16123.0}, {"date": "2010-04-08", "close": 0.387638375, "volume": 122537.0}, {"date": "2010-04-09", "close": 0.387638375, "volume": 248298.0}, {"date": "2010-04-12", "close": 0.418649445, "volume": 338825.0}, {"date": "2010-04-13", "close": 0.43415498, "volume": 23949.0}, {"date": "2010-04-14", "close": 0.43415498, "volume": 54374.0}, {"date": "2010-04-15", "close": 0.46516605, "volume": 435098.0}, {"date": "2010-04-16", "close": 0.49617712, "volume": 895423.0}, {"date": "2010-04-19", "close": 0.43415498, "volume": 355598.0}, {"date": "2010-04-20", "close": 0.46516605, "volume": 117236.0}, {"date": "2010-04-21", "close": 0.480671585, "volume": 321573.0}, {"date": "2010-04-22", "close": 0.49617712, "volume": 161555.0}, {"date": "2010-04-23", "close": 0.511682655, "volume": 102352.0}, {"date": "2010-04-27", "close": 0.511682655, "volume": 93444.0}, {"date": "2010-04-28", "close": 0.46516605, "volume": 295056.0}, {"date": "2010-04-29", "close": 0.449660515, "volume": 76032.0}, {"date": "2010-04-30", "close": 0.43415498, "volume": 89327.0}, {"date": "2010-05-03", "close": 0.46516605, "volume": 307032.0}, {"date": "2010-05-04", "close": 0.46516605, "volume": 67582.0}, {"date": "2010-05-05", "close": 0.40314391, "volume": 209322.0}, {"date": "2010-05-06", "close": 0.43415498, "volume": 51886.0}, {"date": "2010-05-07", "close": 0.43415498, "volume": 354712.0}, {"date": "2010-05-10", "close": 0.43415498, "volume": 121569.0}, {"date": "2010-05-11", "close": 0.480671585, "volume": 552136.0}, {"date": "2010-05-12", "close": 0.480671585, "volume": 17736.0}, {"date": "2010-05-13", "close": 0.46516605, "volume": 172519.0}, {"date": "2010-05-14", "close": 0.46516605, "volume": 290219.0}, {"date": "2010-05-17", "close": 0.43415498, "volume": 226210.0}, {"date": "2010-05-18", "close": 0.480671585, "volume": 543010.0}, {"date": "2010-05-19", "close": 0.480671585, "volume": 329818.0}, {"date": "2010-05-20", "close": 0.449660515, "volume": 185418.0}, {"date": "2010-05-21", "close": 0.43415498, "volume": 354036.0}, {"date": "2010-05-24", "close": 0.43415498, "volume": 17736.0}, {"date": "2010-05-25", "close": 0.43415498, "volume": 27087.0}, {"date": "2010-05-26", "close": 0.43415498, "volume": 75779.0}, {"date": "2010-05-27", "close": 0.43415498, "volume": 48370.0}, {"date": "2010-05-28", "close": 0.449660515, "volume": 187444.0}, {"date": "2010-05-31", "close": 0.449660515, "volume": 13327.0}, {"date": "2010-06-01", "close": 0.480671585, "volume": 283021.0}, {"date": "2010-06-02", "close": 0.46516605, "volume": 107387.0}, {"date": "2010-06-03", "close": 0.43415498, "volume": 118701.0}, {"date": "2010-06-04", "close": 0.449660515, "volume": 183810.0}, {"date": "2010-06-08", "close": 0.43415498, "volume": 64493.0}, {"date": "2010-06-09", "close": 0.46516605, "volume": 538517.0}, {"date": "2010-06-10", "close": 0.46516605, "volume": 50418.0}, {"date": "2010-06-15", "close": 0.46516605, "volume": 83196.0}, {"date": "2010-06-16", "close": 0.43415498, "volume": 389345.0}, {"date": "2010-06-17", "close": 0.449660515, "volume": 48370.0}, {"date": "2010-06-18", "close": 0.449660515, "volume": 11286.0}, {"date": "2010-06-21", "close": 0.43415498, "volume": 187030.0}, {"date": "2010-06-22", "close": 0.40314391, "volume": 206366.0}, {"date": "2010-06-23", "close": 0.43415498, "volume": 8072.0}, {"date": "2010-06-24", "close": 0.40314391, "volume": 33646.0}, {"date": "2010-06-25", "close": 0.43415498, "volume": 63094.0}, {"date": "2010-06-28", "close": 0.387638375, "volume": 12361.0}, {"date": "2010-06-29", "close": 0.37213284, "volume": 9589.0}, {"date": "2010-06-30", "close": 0.37213284, "volume": 35377.0}, {"date": "2010-07-01", "close": 0.37213284, "volume": 53207.0}, {"date": "2010-07-02", "close": 0.37213284, "volume": 16123.0}, {"date": "2010-07-06", "close": 0.325616235, "volume": 184869.0}, {"date": "2010-07-07", "close": 0.325616235, "volume": 28538.0}, {"date": "2010-07-08", "close": 0.356627305, "volume": 53899.0}, {"date": "2010-07-09", "close": 0.325616235, "volume": 33536.0}, {"date": "2010-07-12", "close": 0.34112177, "volume": 15478.0}, {"date": "2010-07-13", "close": 0.3101107, "volume": 32247.0}, {"date": "2010-07-14", "close": 0.325616235, "volume": 27410.0}, {"date": "2010-07-15", "close": 0.34112177, "volume": 37621.0}, {"date": "2010-07-16", "close": 0.418649445, "volume": 89162.0}, {"date": "2010-07-20", "close": 0.356627305, "volume": 36439.0}, {"date": "2010-07-21", "close": 0.325616235, "volume": 70942.0}, {"date": "2010-07-22", "close": 0.37213284, "volume": 174309.0}, {"date": "2010-07-23", "close": 0.37213284, "volume": 41921.0}, {"date": "2010-07-26", "close": 0.325616235, "volume": 30634.0}, {"date": "2010-07-27", "close": 0.37213284, "volume": 173245.0}, {"date": "2010-07-28", "close": 0.37213284, "volume": 92035.0}, {"date": "2010-07-29", "close": 0.37213284, "volume": 106414.0}, {"date": "2010-07-30", "close": 0.40314391, "volume": 304730.0}, {"date": "2010-08-02", "close": 0.40314391, "volume": 77633.0}, {"date": "2010-08-03", "close": 0.43415498, "volume": 208968.0}, {"date": "2010-08-04", "close": 0.43415498, "volume": 36890.0}, {"date": "2010-08-05", "close": 0.418649445, "volume": 9607.0}, {"date": "2010-08-06", "close": 0.418649445, "volume": 90261.0}, {"date": "2010-08-09", "close": 0.418649445, "volume": 160158.0}, {"date": "2010-08-10", "close": 0.43415498, "volume": 145109.0}, {"date": "2010-08-11", "close": 0.43415498, "volume": 235355.0}, {"date": "2010-08-12", "close": 0.40314391, "volume": 96740.0}, {"date": "2010-08-13", "close": 0.40314391, "volume": 32795.0}, {"date": "2010-08-17", "close": 0.40314391, "volume": 53739.0}, {"date": "2010-08-18", "close": 0.40314391, "volume": 33859.0}, {"date": "2010-08-20", "close": 0.40314391, "volume": 3096.0}, {"date": "2010-08-23", "close": 0.40314391, "volume": 220889.0}, {"date": "2010-08-24", "close": 0.43415498, "volume": 217664.0}, {"date": "2011-03-07", "close": 0.25584141, "volume": 871325.0}, {"date": "2011-03-08", "close": 0.24033587, "volume": 407725.0}, {"date": "2011-03-09", "close": 0.24808864, "volume": 423111.0}, {"date": "2011-03-10", "close": 0.24808864, "volume": 54280.0}, {"date": "2011-03-11", "close": 0.213201175, "volume": 310663.0}, {"date": "2011-03-14", "close": 0.20932479, "volume": 63920.0}, {"date": "2011-03-15", "close": 0.19381925, "volume": 90418.0}, {"date": "2011-03-16", "close": 0.19381925, "volume": 50876.0}, {"date": "2011-03-17", "close": 0.19381925, "volume": 982.0}, {"date": "2011-03-18", "close": 0.20157202, "volume": 137679.0}, {"date": "2011-03-21", "close": 0.213201175, "volume": 6449.0}, {"date": "2011-03-22", "close": 0.228706715, "volume": 527232.0}, {"date": "2011-03-23", "close": 0.197695635, "volume": 46863.0}, {"date": "2011-03-24", "close": 0.228706715, "volume": 3870.0}, {"date": "2011-03-28", "close": 0.197695635, "volume": 73093.0}, {"date": "2011-03-29", "close": 0.21707756, "volume": 1450084.0}, {"date": "2011-03-30", "close": 0.2325831, "volume": 84629.0}, {"date": "2011-03-31", "close": 0.22483033, "volume": 10449.0}, {"date": "2011-04-01", "close": 0.21707756, "volume": 51594.0}, {"date": "2011-04-04", "close": 0.21707756, "volume": 389538.0}, {"date": "2011-04-05", "close": 0.205448405, "volume": 434901.0}, {"date": "2011-04-06", "close": 0.20932479, "volume": 147472.0}, {"date": "2011-04-07", "close": 0.197695635, "volume": 3870.0}, {"date": "2011-04-08", "close": 0.19381925, "volume": 24199.0}, {"date": "2011-04-13", "close": 0.166684555, "volume": 757969.0}, {"date": "2011-04-14", "close": 0.19381925, "volume": 3870.0}, {"date": "2011-04-15", "close": 0.20157202, "volume": 293166.0}, {"date": "2011-04-18", "close": 0.20157202, "volume": 405040.0}, {"date": "2011-04-19", "close": 0.19381925, "volume": 257972.0}, {"date": "2011-04-20", "close": 0.19381925, "volume": 128986.0}, {"date": "2011-04-21", "close": 0.19381925, "volume": 8169.0}, {"date": "2011-04-27", "close": 0.19381925, "volume": 56324.0}, {"date": "2011-04-28", "close": 0.19381925, "volume": 7036.0}, {"date": "2011-05-03", "close": 0.18606648, "volume": 64493.0}, {"date": "2011-05-04", "close": 0.18606648, "volume": 275179.0}, {"date": "2011-05-05", "close": 0.18606648, "volume": 41921.0}, {"date": "2011-05-06", "close": 0.18606648, "volume": 4837.0}, {"date": "2011-05-12", "close": 0.18606648, "volume": 529.0}, {"date": "2011-05-17", "close": 0.143426245, "volume": 299196.0}, {"date": "2011-05-18", "close": 0.13179709, "volume": 91064.0}, {"date": "2011-05-19", "close": 0.13954986, "volume": 19674.0}, {"date": "2011-05-20", "close": 0.166684555, "volume": 154783.0}, {"date": "2011-05-23", "close": 0.13954986, "volume": 148334.0}, {"date": "2011-05-24", "close": 0.12404432, "volume": 1139.0}, {"date": "2011-05-26", "close": 0.13954986, "volume": 4658.0}, {"date": "2011-05-27", "close": 0.10853878, "volume": 51594.0}, {"date": "2011-05-30", "close": 0.10853878, "volume": 3319.0}, {"date": "2011-05-31", "close": 0.11629155, "volume": 387389.0}, {"date": "2011-06-01", "close": 0.11629155, "volume": 6449.0}, {"date": "2011-06-02", "close": 0.11629155, "volume": 322465.0}, {"date": "2011-06-03", "close": 0.104662395, "volume": 854533.0}, {"date": "2011-06-06", "close": 0.10853878, "volume": 53529.0}, {"date": "2011-06-07", "close": 0.09303324, "volume": 274097.0}, {"date": "2011-06-08", "close": 0.10078601, "volume": 53034.0}, {"date": "2011-06-10", "close": 0.10078601, "volume": 18690.0}, {"date": "2011-06-14", "close": 0.11629155, "volume": 27141.0}, {"date": "2011-06-15", "close": 0.10078601, "volume": 2777.0}, {"date": "2011-06-16", "close": 0.10078601, "volume": 1516143.0}, {"date": "2011-06-17", "close": 0.112415165, "volume": 247762.0}, {"date": "2011-06-20", "close": 0.10853878, "volume": 180485.0}, {"date": "2011-06-21", "close": 0.10078601, "volume": 161233.0}, {"date": "2011-06-22", "close": 0.09303324, "volume": 43797.0}, {"date": "2011-06-23", "close": 0.096909625, "volume": 301913.0}, {"date": "2011-06-24", "close": 0.09303324, "volume": 64493.0}, {"date": "2011-06-27", "close": 0.089156855, "volume": 136338.0}, {"date": "2011-06-28", "close": 0.096909625, "volume": 249050.0}, {"date": "2011-06-29", "close": 0.096909625, "volume": 3763.0}, {"date": "2011-07-01", "close": 0.120167935, "volume": 64493.0}, {"date": "2011-07-04", "close": 0.096909625, "volume": 1344.0}, {"date": "2011-07-05", "close": 0.096909625, "volume": 32450.0}, {"date": "2011-07-06", "close": 0.10078601, "volume": 1076.0}, {"date": "2011-07-11", "close": 0.135673475, "volume": 176462.0}, {"date": "2011-07-12", "close": 0.120167935, "volume": 12397.0}, {"date": "2011-07-13", "close": 0.120167935, "volume": 212827.0}, {"date": "2011-07-15", "close": 0.11629155, "volume": 36854.0}, {"date": "2011-07-18", "close": 0.135673475, "volume": 580207.0}, {"date": "2011-07-19", "close": 0.13954986, "volume": 131223.0}, {"date": "2011-07-20", "close": 0.13954986, "volume": 52723.0}, {"date": "2011-07-21", "close": 0.12404432, "volume": 76102.0}, {"date": "2011-07-25", "close": 0.12404432, "volume": 11286.0}, {"date": "2011-07-26", "close": 0.12404432, "volume": 128986.0}, {"date": "2011-07-27", "close": 0.13179709, "volume": 9674.0}, {"date": "2011-07-29", "close": 0.11629155, "volume": 175399.0}, {"date": "2011-08-01", "close": 0.11629155, "volume": 48370.0}, {"date": "2011-08-02", "close": 0.112415165, "volume": 56831.0}, {"date": "2011-08-03", "close": 0.10853878, "volume": 128986.0}, {"date": "2011-08-04", "close": 0.10853878, "volume": 16123.0}, {"date": "2011-08-05", "close": 0.09303324, "volume": 173486.0}, {"date": "2011-08-08", "close": 0.10853878, "volume": 127907.0}, {"date": "2011-08-09", "close": 0.104662395, "volume": 71587.0}, {"date": "2011-08-10", "close": 0.09303324, "volume": 19993.0}, {"date": "2011-08-15", "close": 0.10078601, "volume": 292436.0}, {"date": "2011-08-16", "close": 0.10078601, "volume": 21.0}, {"date": "2011-08-18", "close": 0.10078601, "volume": 229030.0}, {"date": "2011-08-19", "close": 0.10853878, "volume": 32247.0}, {"date": "2011-08-24", "close": 0.10853878, "volume": 422993.0}, {"date": "2011-08-25", "close": 0.08528047, "volume": 1074.0}, {"date": "2011-08-26", "close": 0.10853878, "volume": 12899.0}, {"date": "2011-08-29", "close": 0.112415165, "volume": 12899.0}, {"date": "2011-09-01", "close": 0.135673475, "volume": 270147.0}, {"date": "2011-09-05", "close": 0.10853878, "volume": 6933.0}, {"date": "2011-09-06", "close": 0.11629155, "volume": 39502.0}, {"date": "2011-09-07", "close": 0.10853878, "volume": 9674.0}, {"date": "2011-09-08", "close": 0.10853878, "volume": 520757.0}, {"date": "2011-09-09", "close": 0.09303324, "volume": 20315.0}, {"date": "2011-09-12", "close": 0.09303324, "volume": 55236.0}, {"date": "2011-09-16", "close": 0.09303324, "volume": 12899.0}, {"date": "2011-09-21", "close": 0.08528047, "volume": 64493.0}, {"date": "2011-09-22", "close": 0.081404085, "volume": 332139.0}, {"date": "2011-09-23", "close": 0.0775277, "volume": 6789.0}, {"date": "2011-09-26", "close": 0.081404085, "volume": 74706.0}, {"date": "2011-09-27", "close": 0.08528047, "volume": 128986.0}, {"date": "2011-09-29", "close": 0.081404085, "volume": 163918.0}, {"date": "2011-10-04", "close": 0.0775277, "volume": 6110.0}, {"date": "2011-10-06", "close": 0.06977493, "volume": 1505.0}, {"date": "2011-10-11", "close": 0.06977493, "volume": 212343.0}, {"date": "2011-10-12", "close": 0.06977493, "volume": 128986.0}, {"date": "2011-10-14", "close": 0.0775277, "volume": 128986.0}, {"date": "2011-10-17", "close": 0.09303324, "volume": 326406.0}, {"date": "2011-10-18", "close": 0.09303324, "volume": 4353.0}, {"date": "2011-10-19", "close": 0.11629155, "volume": 89857.0}, {"date": "2011-10-21", "close": 0.081404085, "volume": 128986.0}, {"date": "2011-10-24", "close": 0.089156855, "volume": 136565.0}, {"date": "2011-10-25", "close": 0.089156855, "volume": 64493.0}, {"date": "2011-10-26", "close": 0.081404085, "volume": 257972.0}, {"date": "2011-10-28", "close": 0.08528047, "volume": 90290.0}, {"date": "2011-10-31", "close": 0.08528047, "volume": 157041.0}, {"date": "2011-11-01", "close": 0.081404085, "volume": 180624.0}, {"date": "2011-11-03", "close": 0.096909625, "volume": 12899.0}, {"date": "2011-11-07", "close": 0.10078601, "volume": 162845.0}, {"date": "2011-11-08", "close": 0.104662395, "volume": 83519.0}, {"date": "2011-11-09", "close": 0.104662395, "volume": 91689.0}, {"date": "2011-11-11", "close": 0.096909625, "volume": 7533.0}, {"date": "2011-11-14", "close": 0.08528047, "volume": 25797.0}, {"date": "2011-11-15", "close": 0.089156855, "volume": 30634.0}, {"date": "2011-11-16", "close": 0.089156855, "volume": 207562.0}, {"date": "2011-11-18", "close": 0.09303324, "volume": 32247.0}, {"date": "2011-11-23", "close": 0.081404085, "volume": 80081.0}, {"date": "2011-11-24", "close": 0.0775277, "volume": 419205.0}, {"date": "2011-11-28", "close": 0.0775277, "volume": 1172.0}, {"date": "2011-11-30", "close": 0.0775277, "volume": 709424.0}, {"date": "2011-12-01", "close": 0.0775277, "volume": 773917.0}, {"date": "2011-12-06", "close": 0.075201869, "volume": 386958.0}, {"date": "2011-12-07", "close": 0.0775277, "volume": 32247.0}, {"date": "2011-12-08", "close": 0.081404085, "volume": 6153.0}, {"date": "2011-12-09", "close": 0.075201869, "volume": 8763.0}, {"date": "2011-12-12", "close": 0.075200385, "volume": 84221.0}, {"date": "2011-12-13", "close": 0.075200385, "volume": 49867.0}, {"date": "2011-12-15", "close": 0.075200385, "volume": 6013.0}, {"date": "2011-12-19", "close": 0.07124247, "volume": 101408.0}, {"date": "2011-12-28", "close": 0.07124247, "volume": 126329.0}, {"date": "2011-12-29", "close": 0.075200385, "volume": 75747.0}, {"date": "2011-12-30", "close": 0.083116215, "volume": 34741.0}, {"date": "2012-01-06", "close": 0.075200385, "volume": 198968.0}, {"date": "2012-01-09", "close": 0.075200385, "volume": 498.0}, {"date": "2012-01-12", "close": 0.07124247, "volume": 37320.0}, {"date": "2012-01-13", "close": 0.075200385, "volume": 106012.0}, {"date": "2012-01-17", "close": 0.0791583, "volume": 71629.0}, {"date": "2012-01-25", "close": 0.0791583, "volume": 569866.0}, {"date": "2012-01-27", "close": 0.0791583, "volume": 575657.0}, {"date": "2012-01-30", "close": 0.0791583, "volume": 63165.0}, {"date": "2012-01-31", "close": 0.0791583, "volume": 31582.0}, {"date": "2012-02-01", "close": 0.08707413, "volume": 406086.0}, {"date": "2012-02-02", "close": 0.08707413, "volume": 697411.0}, {"date": "2012-02-03", "close": 0.08707413, "volume": 896276.0}, {"date": "2012-02-06", "close": 0.08707413, "volume": 536346.0}, {"date": "2012-02-07", "close": 0.0791583, "volume": 126329.0}, {"date": "2012-02-08", "close": 0.0791583, "volume": 10528.0}, {"date": "2012-02-09", "close": 0.0791583, "volume": 35060.0}, {"date": "2012-02-10", "close": 0.077575134, "volume": 37900.0}, {"date": "2012-02-13", "close": 0.072825636, "volume": 402352.0}, {"date": "2012-02-14", "close": 0.0791583, "volume": 314923.0}, {"date": "2012-02-17", "close": 0.083116215, "volume": 227394.0}, {"date": "2012-02-20", "close": 0.0791583, "volume": 18570.0}, {"date": "2012-02-21", "close": 0.083116215, "volume": 304538.0}, {"date": "2012-02-22", "close": 0.08707413, "volume": 298684.0}, {"date": "2012-02-23", "close": 0.083116215, "volume": 25266.0}, {"date": "2012-02-24", "close": 0.0791583, "volume": 133903.0}, {"date": "2012-02-27", "close": 0.0791583, "volume": 559126.0}, {"date": "2012-02-28", "close": 0.083116215, "volume": 91752.0}, {"date": "2012-02-29", "close": 0.083116215, "volume": 2570.0}, {"date": "2012-03-01", "close": 0.0791583, "volume": 224366.0}, {"date": "2012-03-02", "close": 0.0791583, "volume": 297017.0}, {"date": "2012-03-05", "close": 0.083116215, "volume": 1054.0}, {"date": "2012-03-07", "close": 0.0791583, "volume": 215573.0}, {"date": "2012-03-08", "close": 0.0791583, "volume": 416477.0}, {"date": "2012-03-09", "close": 0.083116215, "volume": 353722.0}, {"date": "2012-03-12", "close": 0.09498996, "volume": 388623.0}, {"date": "2012-03-13", "close": 0.091032045, "volume": 126329.0}, {"date": "2012-03-14", "close": 0.08707413, "volume": 152281.0}, {"date": "2012-03-15", "close": 0.083116215, "volume": 25266.0}, {"date": "2012-03-16", "close": 0.083116215, "volume": 18949.0}, {"date": "2012-03-19", "close": 0.083116215, "volume": 4873.0}, {"date": "2012-03-20", "close": 0.0791583, "volume": 430415.0}, {"date": "2012-03-22", "close": 0.0791583, "volume": 44215.0}, {"date": "2012-03-23", "close": 0.076783551, "volume": 211759.0}, {"date": "2012-03-28", "close": 0.078366717, "volume": 27792.0}, {"date": "2012-03-29", "close": 0.0791583, "volume": 35372.0}, {"date": "2012-03-30", "close": 0.0791583, "volume": 198716.0}, {"date": "2012-04-04", "close": 0.0791583, "volume": 378987.0}, {"date": "2012-04-05", "close": 0.077575134, "volume": 17359.0}, {"date": "2012-04-13", "close": 0.076783551, "volume": 135227.0}, {"date": "2012-04-16", "close": 0.074408802, "volume": 35280.0}, {"date": "2012-04-24", "close": 0.074408802, "volume": 19000.0}, {"date": "2012-04-27", "close": 0.074408802, "volume": 1.0}, {"date": "2012-05-04", "close": 0.07124247, "volume": 34316.0}, {"date": "2012-05-07", "close": 0.065701389, "volume": 193684.0}, {"date": "2012-05-17", "close": 0.061743474, "volume": 61904.0}, {"date": "2012-05-18", "close": 0.061743474, "volume": 13894.0}, {"date": "2012-05-24", "close": 0.061743474, "volume": 49270.0}, {"date": "2012-06-01", "close": 0.064909806, "volume": 2260660.0}, {"date": "2012-06-04", "close": 0.064909806, "volume": 58111.0}, {"date": "2012-06-05", "close": 0.06332664, "volume": 126329.0}, {"date": "2012-06-07", "close": 0.069659304, "volume": 261573.0}, {"date": "2012-06-08", "close": 0.068076138, "volume": 86156.0}, {"date": "2012-06-13", "close": 0.062535057, "volume": 480051.0}, {"date": "2012-06-14", "close": 0.062535057, "volume": 802822.0}, {"date": "2012-06-15", "close": 0.062535057, "volume": 507843.0}, {"date": "2012-06-18", "close": 0.064118223, "volume": 1091642.0}, {"date": "2012-06-20", "close": 0.059368725, "volume": 133277.0}, {"date": "2012-06-22", "close": 0.059368725, "volume": 1218445.0}, {"date": "2012-06-27", "close": 0.060951891, "volume": 12633.0}, {"date": "2012-06-29", "close": 0.05541081, "volume": 1051757.0}, {"date": "2012-07-03", "close": 0.052244478, "volume": 86039.0}, {"date": "2012-07-05", "close": 0.05541081, "volume": 227392.0}, {"date": "2012-07-06", "close": 0.054619227, "volume": 273912.0}, {"date": "2012-07-09", "close": 0.05541081, "volume": 233709.0}, {"date": "2012-07-10", "close": 0.05541081, "volume": 2599.0}, {"date": "2012-07-13", "close": 0.05541081, "volume": 56848.0}, {"date": "2012-07-16", "close": 0.05541081, "volume": 290557.0}, {"date": "2012-07-17", "close": 0.056993976, "volume": 37899.0}, {"date": "2012-07-18", "close": 0.061743474, "volume": 274718.0}, {"date": "2012-07-19", "close": 0.060160308, "volume": 18949.0}, {"date": "2012-07-20", "close": 0.059368725, "volume": 309506.0}, {"date": "2012-07-23", "close": 0.059368725, "volume": 6316.0}, {"date": "2012-07-24", "close": 0.052244478, "volume": 148689.0}, {"date": "2012-07-25", "close": 0.054619227, "volume": 184441.0}, {"date": "2012-07-26", "close": 0.054619227, "volume": 16107.0}, {"date": "2012-07-30", "close": 0.054619227, "volume": 8915.0}, {"date": "2012-08-01", "close": 0.054619227, "volume": 189494.0}, {"date": "2012-08-02", "close": 0.051452895, "volume": 63165.0}, {"date": "2012-08-03", "close": 0.051452895, "volume": 126329.0}, {"date": "2012-08-06", "close": 0.054619227, "volume": 290006.0}, {"date": "2012-08-08", "close": 0.051452895, "volume": 199528.0}, {"date": "2012-08-28", "close": 0.054619227, "volume": 8843.0}, {"date": "2012-08-29", "close": 0.057785559, "volume": 56848.0}, {"date": "2012-08-31", "close": 0.05541081, "volume": 120644.0}, {"date": "2012-09-04", "close": 0.054619227, "volume": 170484.0}, {"date": "2012-09-05", "close": 0.054619227, "volume": 56848.0}, {"date": "2012-09-06", "close": 0.052244478, "volume": 315823.0}, {"date": "2012-09-07", "close": 0.060951891, "volume": 1093567.0}, {"date": "2012-09-10", "close": 0.064909806, "volume": 877934.0}, {"date": "2012-09-11", "close": 0.068076138, "volume": 450048.0}, {"date": "2012-09-12", "close": 0.069659304, "volume": 29987.0}, {"date": "2012-09-13", "close": 0.0791583, "volume": 380583.0}, {"date": "2012-09-14", "close": 0.078366717, "volume": 37899.0}, {"date": "2012-09-17", "close": 0.0791583, "volume": 60638.0}, {"date": "2012-09-19", "close": 0.0791583, "volume": 210970.0}, {"date": "2012-09-20", "close": 0.075200385, "volume": 37899.0}, {"date": "2012-09-24", "close": 0.08707413, "volume": 367618.0}, {"date": "2012-09-25", "close": 0.08707413, "volume": 25266.0}, {"date": "2012-09-26", "close": 0.0791583, "volume": 132646.0}, {"date": "2012-09-27", "close": 0.08707413, "volume": 389599.0}, {"date": "2012-10-01", "close": 0.0791583, "volume": 480051.0}, {"date": "2012-10-02", "close": 0.0791583, "volume": 637962.0}, {"date": "2012-10-03", "close": 0.0791583, "volume": 180057.0}, {"date": "2012-10-04", "close": 0.0791583, "volume": 89911.0}, {"date": "2012-10-05", "close": 0.075200385, "volume": 151595.0}, {"date": "2012-10-08", "close": 0.0791583, "volume": 934457.0}, {"date": "2012-10-09", "close": 0.0791583, "volume": 108011.0}, {"date": "2012-10-10", "close": 0.077575134, "volume": 126329.0}, {"date": "2012-10-11", "close": 0.077575134, "volume": 70744.0}, {"date": "2012-10-16", "close": 0.075200385, "volume": 113696.0}, {"date": "2012-10-17", "close": 0.077575134, "volume": 50532.0}, {"date": "2012-10-18", "close": 0.07124247, "volume": 312881.0}, {"date": "2012-10-19", "close": 0.07124247, "volume": 144087.0}, {"date": "2012-10-22", "close": 0.073617219, "volume": 27792.0}, {"date": "2012-10-24", "close": 0.09498996, "volume": 647346.0}, {"date": "2012-10-25", "close": 0.08707413, "volume": 442152.0}, {"date": "2012-10-26", "close": 0.08707413, "volume": 113696.0}, {"date": "2012-10-29", "close": 0.083116215, "volume": 582377.0}, {"date": "2012-10-30", "close": 0.0791583, "volume": 353090.0}, {"date": "2012-11-01", "close": 0.075200385, "volume": 445942.0}, {"date": "2012-11-02", "close": 0.075200385, "volume": 56848.0}, {"date": "2012-11-06", "close": 0.077575134, "volume": 714813.0}, {"date": "2012-11-13", "close": 0.075200385, "volume": 2527.0}, {"date": "2012-11-14", "close": 0.068867721, "volume": 452258.0}, {"date": "2012-11-16", "close": 0.072034053, "volume": 75797.0}, {"date": "2012-11-21", "close": 0.067284555, "volume": 55663.0}, {"date": "2012-11-22", "close": 0.068076138, "volume": 126329.0}, {"date": "2012-11-23", "close": 0.067284555, "volume": 63165.0}, {"date": "2012-11-26", "close": 0.06332664, "volume": 189494.0}, {"date": "2012-11-27", "close": 0.073617219, "volume": 240023.0}, {"date": "2012-11-29", "close": 0.065701389, "volume": 142120.0}, {"date": "2012-11-30", "close": 0.065701389, "volume": 2211.0}, {"date": "2012-12-03", "close": 0.072034053, "volume": 309506.0}, {"date": "2012-12-05", "close": 0.068867721, "volume": 216855.0}, {"date": "2012-12-07", "close": 0.068076138, "volume": 126329.0}, {"date": "2012-12-11", "close": 0.065701389, "volume": 300032.0}, {"date": "2012-12-12", "close": 0.064118223, "volume": 382229.0}, {"date": "2012-12-13", "close": 0.064909806, "volume": 25266.0}, {"date": "2012-12-14", "close": 0.064118223, "volume": 25266.0}, {"date": "2012-12-17", "close": 0.06332664, "volume": 16423.0}, {"date": "2012-12-18", "close": 0.06332664, "volume": 25266.0}, {"date": "2013-01-08", "close": 0.06332664, "volume": 25003.0}, {"date": "2013-01-09", "close": 0.07124247, "volume": 21476.0}, {"date": "2013-01-16", "close": 0.06332664, "volume": 12633.0}, {"date": "2013-01-17", "close": 0.068076138, "volume": 25263.0}, {"date": "2013-01-18", "close": 0.06332664, "volume": 63165.0}, {"date": "2013-01-29", "close": 0.06332664, "volume": 37899.0}, {"date": "2013-02-05", "close": 0.060951891, "volume": 84126.0}, {"date": "2013-02-06", "close": 0.049078146, "volume": 315823.0}, {"date": "2013-02-08", "close": 0.051452895, "volume": 114707.0}, {"date": "2013-02-11", "close": 0.061743474, "volume": 46698.0}, {"date": "2013-02-12", "close": 0.061743474, "volume": 74936.0}, {"date": "2013-02-13", "close": 0.062535057, "volume": 220058.0}, {"date": "2013-02-14", "close": 0.062535057, "volume": 52113.0}, {"date": "2013-02-18", "close": 0.06332664, "volume": 292266.0}, {"date": "2013-02-19", "close": 0.059368725, "volume": 57645.0}, {"date": "2013-02-22", "close": 0.045911814, "volume": 1819140.0}, {"date": "2013-02-25", "close": 0.048286563, "volume": 313354.0}, {"date": "2013-02-26", "close": 0.059368725, "volume": 571532.0}, {"date": "2013-02-27", "close": 0.059368725, "volume": 176337.0}, {"date": "2013-02-28", "close": 0.059368725, "volume": 180859.0}, {"date": "2013-03-05", "close": 0.05541081, "volume": 352962.0}, {"date": "2013-03-06", "close": 0.058577142, "volume": 398515.0}, {"date": "2013-03-07", "close": 0.05541081, "volume": 47373.0}, {"date": "2013-03-08", "close": 0.059368725, "volume": 229079.0}, {"date": "2013-03-13", "close": 0.05541081, "volume": 221076.0}, {"date": "2013-03-14", "close": 0.051452895, "volume": 63165.0}, {"date": "2013-03-15", "close": 0.053036061, "volume": 402329.0}, {"date": "2013-03-18", "close": 0.051452895, "volume": 166286.0}, {"date": "2013-03-19", "close": 0.054619227, "volume": 331761.0}, {"date": "2013-03-20", "close": 0.054619227, "volume": 189494.0}, {"date": "2013-03-21", "close": 0.054619227, "volume": 114362.0}, {"date": "2013-03-22", "close": 0.04749498, "volume": 287307.0}, {"date": "2013-03-25", "close": 0.054619227, "volume": 568031.0}, {"date": "2013-03-26", "close": 0.058577142, "volume": 506201.0}, {"date": "2013-03-27", "close": 0.058577142, "volume": 37014.0}, {"date": "2013-04-02", "close": 0.052244478, "volume": 720470.0}, {"date": "2013-04-03", "close": 0.051452895, "volume": 1786753.0}, {"date": "2013-04-04", "close": 0.04749498, "volume": 505317.0}, {"date": "2013-04-05", "close": 0.04749498, "volume": 564691.0}, {"date": "2013-04-08", "close": 0.043537065, "volume": 273712.0}, {"date": "2013-04-09", "close": 0.043537065, "volume": 126329.0}, {"date": "2013-04-11", "close": 0.046703397, "volume": 63165.0}, {"date": "2013-04-15", "close": 0.044328648, "volume": 128129.0}, {"date": "2013-04-16", "close": 0.042745482, "volume": 328456.0}, {"date": "2013-04-24", "close": 0.032454903, "volume": 261850.0}, {"date": "2013-04-26", "close": 0.033246486, "volume": 163531.0}, {"date": "2013-04-29", "close": 0.030871737, "volume": 360735.0}, {"date": "2013-04-30", "close": 0.027705405, "volume": 151366.0}, {"date": "2013-05-01", "close": 0.029288571, "volume": 164228.0}, {"date": "2013-05-02", "close": 0.03166332, "volume": 67637.0}, {"date": "2013-05-03", "close": 0.032454903, "volume": 259015.0}, {"date": "2013-05-06", "close": 0.03166332, "volume": 1983368.0}, {"date": "2013-05-07", "close": 0.027705405, "volume": 378538.0}, {"date": "2013-05-08", "close": 0.029288571, "volume": 167386.0}, {"date": "2013-05-13", "close": 0.03166332, "volume": 694810.0}, {"date": "2013-05-20", "close": 0.032454903, "volume": 252658.0}, {"date": "2013-05-21", "close": 0.03166332, "volume": 588062.0}, {"date": "2013-05-27", "close": 0.032454903, "volume": 631646.0}, {"date": "2013-05-29", "close": 0.032454903, "volume": 631646.0}, {"date": "2013-05-30", "close": 0.03166332, "volume": 378987.0}, {"date": "2013-06-03", "close": 0.034038069, "volume": 94609.0}, {"date": "2013-06-04", "close": 0.03957915, "volume": 26655.0}, {"date": "2013-06-05", "close": 0.03957915, "volume": 63165.0}, {"date": "2013-06-12", "close": 0.037995984, "volume": 126329.0}, {"date": "2013-06-13", "close": 0.032454903, "volume": 211384.0}, {"date": "2013-06-19", "close": 0.028496988, "volume": 275121.0}, {"date": "2013-06-21", "close": 0.032454903, "volume": 94747.0}, {"date": "2013-06-24", "close": 0.02374749, "volume": 315823.0}, {"date": "2013-06-25", "close": 0.025330656, "volume": 36585.0}, {"date": "2013-06-26", "close": 0.025330656, "volume": 7289.0}, {"date": "2013-06-27", "close": 0.026122239, "volume": 446438.0}, {"date": "2013-07-03", "close": 0.02374749, "volume": 1177664.0}, {"date": "2013-07-04", "close": 0.02374749, "volume": 505317.0}, {"date": "2013-07-05", "close": 0.025330656, "volume": 363167.0}, {"date": "2013-07-11", "close": 0.019789575, "volume": 160691.0}, {"date": "2013-07-15", "close": 0.021372741, "volume": 609917.0}, {"date": "2013-07-22", "close": 0.024539073, "volume": 1783894.0}, {"date": "2013-07-25", "close": 0.025330656, "volume": 1263291.0}, {"date": "2013-07-26", "close": 0.025330656, "volume": 73167.0}, {"date": "2013-07-29", "close": 0.025330656, "volume": 378987.0}, {"date": "2013-08-06", "close": 0.030871737, "volume": 378987.0}, {"date": "2013-08-07", "close": 0.030080154, "volume": 252658.0}, {"date": "2013-08-13", "close": 0.033246486, "volume": 182920.0}, {"date": "2013-08-16", "close": 0.037204401, "volume": 90073.0}, {"date": "2013-08-19", "close": 0.035621235, "volume": 252658.0}, {"date": "2013-08-21", "close": 0.033246486, "volume": 126329.0}, {"date": "2013-08-23", "close": 0.033246486, "volume": 15096.0}, {"date": "2013-08-29", "close": 0.033246486, "volume": 248678.0}, {"date": "2013-08-30", "close": 0.032454903, "volume": 353722.0}, {"date": "2013-09-02", "close": 0.033246486, "volume": 16423.0}, {"date": "2013-09-04", "close": 0.028496988, "volume": 227392.0}, {"date": "2013-09-09", "close": 0.028496988, "volume": 166953.0}, {"date": "2013-09-10", "close": 0.028496988, "volume": 101063.0}, {"date": "2013-09-11", "close": 0.028496988, "volume": 88430.0}, {"date": "2013-09-12", "close": 0.030080154, "volume": 106912.0}, {"date": "2013-09-13", "close": 0.028496988, "volume": 1395937.0}, {"date": "2013-09-16", "close": 0.027705405, "volume": 151595.0}, {"date": "2013-09-17", "close": 0.027705405, "volume": 227392.0}, {"date": "2013-09-24", "close": 0.027705405, "volume": 491525.0}, {"date": "2013-09-25", "close": 0.027705405, "volume": 44215.0}, {"date": "2013-09-26", "close": 0.027705405, "volume": 127230.0}, {"date": "2013-10-03", "close": 0.030871737, "volume": 596274.0}, {"date": "2013-10-04", "close": 0.028496988, "volume": 400870.0}, {"date": "2013-10-07", "close": 0.03166332, "volume": 505317.0}, {"date": "2013-10-08", "close": 0.032454903, "volume": 378987.0}, {"date": "2013-10-10", "close": 0.032454903, "volume": 126329.0}, {"date": "2013-10-11", "close": 0.032454903, "volume": 18949.0}, {"date": "2013-10-14", "close": 0.03166332, "volume": 252658.0}, {"date": "2013-10-15", "close": 0.028496988, "volume": 120013.0}, {"date": "2013-10-17", "close": 0.03166332, "volume": 288752.0}, {"date": "2013-10-18", "close": 0.03166332, "volume": 473734.0}, {"date": "2013-10-21", "close": 0.02374749, "volume": 423030.0}, {"date": "2013-10-23", "close": 0.030080154, "volume": 1389621.0}, {"date": "2013-10-24", "close": 0.03166332, "volume": 69481.0}, {"date": "2013-10-30", "close": 0.033246486, "volume": 884304.0}, {"date": "2013-10-31", "close": 0.03166332, "volume": 126329.0}, {"date": "2013-11-01", "close": 0.030871737, "volume": 257193.0}, {"date": "2013-11-07", "close": 0.027705405, "volume": 303190.0}, {"date": "2013-11-08", "close": 0.027705405, "volume": 71598.0}, {"date": "2013-11-11", "close": 0.025330656, "volume": 278523.0}, {"date": "2013-11-13", "close": 0.032454903, "volume": 640921.0}, {"date": "2013-11-14", "close": 0.025330656, "volume": 340540.0}, {"date": "2013-11-15", "close": 0.025330656, "volume": 164776.0}, {"date": "2013-11-18", "close": 0.030871737, "volume": 631080.0}, {"date": "2013-11-19", "close": 0.033246486, "volume": 435499.0}, {"date": "2013-11-20", "close": 0.033246486, "volume": 1219076.0}, {"date": "2013-11-21", "close": 0.035621235, "volume": 183177.0}, {"date": "2013-11-22", "close": 0.043537065, "volume": 371548.0}, {"date": "2013-11-29", "close": 0.038787567, "volume": 13328.0}, {"date": "2013-12-03", "close": 0.03190176, "volume": 464551.0}, {"date": "2013-12-04", "close": 0.03022272, "volume": 1052325.0}, {"date": "2013-12-05", "close": 0.0335808, "volume": 1163760.0}, {"date": "2013-12-06", "close": 0.03274128, "volume": 369502.0}, {"date": "2013-12-10", "close": 0.0335808, "volume": 321612.0}, {"date": "2013-12-13", "close": 0.02854368, "volume": 1029729.0}, {"date": "2013-12-16", "close": 0.02686464, "volume": 625357.0}, {"date": "2013-12-17", "close": 0.02686464, "volume": 83381.0}, {"date": "2013-12-18", "close": 0.02854368, "volume": 64918.0}, {"date": "2013-12-20", "close": 0.02854368, "volume": 128645.0}, {"date": "2013-12-30", "close": 0.03022272, "volume": 94697.0}, {"date": "2013-12-31", "close": 0.03022272, "volume": 35735.0}, {"date": "2014-01-06", "close": 0.02686464, "volume": 536021.0}, {"date": "2014-01-08", "close": 0.0293832, "volume": 59558.0}, {"date": "2014-01-09", "close": 0.02854368, "volume": 136983.0}, {"date": "2014-01-10", "close": 0.02602512, "volume": 416905.0}, {"date": "2014-01-13", "close": 0.02602512, "volume": 72449.0}, {"date": "2014-01-15", "close": 0.02770416, "volume": 638842.0}, {"date": "2014-01-16", "close": 0.02854368, "volume": 72278.0}, {"date": "2014-01-20", "close": 0.02602512, "volume": 22541.0}, {"date": "2014-01-21", "close": 0.02686464, "volume": 59558.0}, {"date": "2014-01-22", "close": 0.02182752, "volume": 387126.0}, {"date": "2014-01-24", "close": 0.02266704, "volume": 119116.0}, {"date": "2014-01-28", "close": 0.02182752, "volume": 1025326.0}, {"date": "2014-01-30", "close": 0.02434608, "volume": 59558.0}, {"date": "2014-02-04", "close": 0.02686464, "volume": 309701.0}, {"date": "2014-02-10", "close": 0.02266704, "volume": 223297.0}, {"date": "2014-02-11", "close": 0.02266704, "volume": null}, {"date": "2014-02-12", "close": 0.02770416, "volume": 369259.0}, {"date": "2014-02-17", "close": 0.0251856, "volume": 71469.0}, {"date": "2014-02-21", "close": 0.02350656, "volume": 1005336.0}, {"date": "2014-02-26", "close": 0.02182752, "volume": 652242.0}, {"date": "2014-02-27", "close": 0.02182752, "volume": 119116.0}, {"date": "2014-02-28", "close": 0.02602512, "volume": 5627.0}, {"date": "2014-03-04", "close": 0.02602512, "volume": 4300.0}, {"date": "2014-03-05", "close": 0.02770416, "volume": 31435.0}, {"date": "2014-03-10", "close": 0.02350656, "volume": 297789.0}, {"date": "2014-03-17", "close": 0.02182752, "volume": 702783.0}, {"date": "2014-03-25", "close": 0.02770416, "volume": 57771.0}, {"date": "2014-03-27", "close": 0.02182752, "volume": 252506.0}, {"date": "2014-03-31", "close": 0.02182752, "volume": 344741.0}, {"date": "2014-04-01", "close": 0.02350656, "volume": 240355.0}, {"date": "2014-04-02", "close": 0.020988, "volume": 297789.0}, {"date": "2014-04-08", "close": 0.020988, "volume": 29779.0}, {"date": "2014-04-11", "close": 0.01930896, "volume": 184760.0}, {"date": "2014-05-27", "close": 0.0167904, "volume": 59558.0}, {"date": "2014-06-03", "close": 0.0167904, "volume": 11912.0}, {"date": "2014-06-05", "close": 0.0167904, "volume": 17867.0}, {"date": "2014-06-10", "close": 0.0167904, "volume": 57771.0}, {"date": "2014-06-11", "close": 0.00923472, "volume": 238422.0}, {"date": "2014-06-16", "close": 0.01007424, "volume": 86147.0}, {"date": "2014-06-18", "close": 0.0083952, "volume": 1667620.0}, {"date": "2014-06-20", "close": 0.01091376, "volume": 89527.0}, {"date": "2014-06-23", "close": 0.01007424, "volume": 142939.0}, {"date": "2014-06-25", "close": 0.01427184, "volume": 160806.0}, {"date": "2014-06-26", "close": 0.01427184, "volume": 849.0}, {"date": "2014-06-27", "close": 0.01343232, "volume": 607490.0}, {"date": "2014-06-30", "close": 0.00923472, "volume": 99711.0}, {"date": "2014-07-02", "close": 0.00923472, "volume": 11912.0}, {"date": "2014-07-04", "close": 0.01091376, "volume": 416905.0}, {"date": "2014-07-11", "close": 0.020988, "volume": 2156346.0}, {"date": "2014-07-14", "close": 0.020988, "volume": 42882.0}, {"date": "2014-07-15", "close": 0.020988, "volume": 74401.0}, {"date": "2014-07-18", "close": 0.0167904, "volume": 53602.0}, {"date": "2014-07-21", "close": 0.01930896, "volume": 238231.0}, {"date": "2014-07-29", "close": 0.02350656, "volume": 1843957.0}, {"date": "2014-07-30", "close": 0.02350656, "volume": 178674.0}, {"date": "2014-07-31", "close": 0.02350656, "volume": 1672150.0}, {"date": "2014-08-06", "close": 0.020988, "volume": 54884.0}, {"date": "2014-08-12", "close": 0.01846944, "volume": 119116.0}, {"date": "2014-08-14", "close": 0.02014848, "volume": 357347.0}, {"date": "2014-08-15", "close": 0.020988, "volume": 91719.0}, {"date": "2014-08-18", "close": 0.01846944, "volume": 2417872.0}, {"date": "2014-08-19", "close": 0.02266704, "volume": 655047.0}, {"date": "2014-08-20", "close": 0.02854368, "volume": 423344.0}, {"date": "2014-08-21", "close": 0.02434608, "volume": 2306179.0}, {"date": "2014-08-22", "close": 0.0251856, "volume": 103663.0}, {"date": "2014-08-25", "close": 0.0251856, "volume": 295375.0}, {"date": "2014-08-26", "close": 0.0251856, "volume": 1039461.0}, {"date": "2014-08-27", "close": 0.0251856, "volume": 1494162.0}, {"date": "2014-08-28", "close": 0.0251856, "volume": 238231.0}, {"date": "2014-08-29", "close": 0.0251856, "volume": 92311.0}, {"date": "2014-09-02", "close": 0.02686464, "volume": 503267.0}, {"date": "2014-09-03", "close": 0.02686464, "volume": 371774.0}, {"date": "2014-09-04", "close": 0.02686464, "volume": 131027.0}, {"date": "2014-09-08", "close": 0.02686464, "volume": 525167.0}, {"date": "2014-09-15", "close": 0.02854368, "volume": 778971.0}, {"date": "2014-09-16", "close": 0.02686464, "volume": 2013725.0}, {"date": "2014-09-17", "close": 0.02854368, "volume": 222672.0}, {"date": "2014-09-18", "close": 0.02854368, "volume": 86920.0}, {"date": "2014-09-19", "close": 0.02854368, "volume": 222925.0}, {"date": "2014-09-22", "close": 0.03022272, "volume": 118972.0}, {"date": "2014-09-23", "close": 0.03274128, "volume": 554032.0}, {"date": "2014-09-24", "close": 0.03022272, "volume": 1082762.0}, {"date": "2014-09-25", "close": 0.03022272, "volume": 1042262.0}, {"date": "2014-09-26", "close": 0.03022272, "volume": 1494891.0}, {"date": "2014-09-29", "close": 0.03022272, "volume": 238231.0}, {"date": "2014-09-30", "close": 0.03022272, "volume": 127454.0}, {"date": "2014-10-02", "close": 0.03022272, "volume": 2129799.0}, {"date": "2014-10-07", "close": 0.02686464, "volume": 59558.0}, {"date": "2014-10-10", "close": 0.02686464, "volume": 714694.0}, {"date": "2014-10-13", "close": 0.02686464, "volume": 595578.0}, {"date": "2014-10-14", "close": 0.02686464, "volume": 609862.0}, {"date": "2014-10-15", "close": 0.02854368, "volume": 238231.0}, {"date": "2014-10-20", "close": 0.03274128, "volume": 261597.0}, {"date": "2014-10-24", "close": 0.03106224, "volume": 11985.0}, {"date": "2014-10-27", "close": 0.03106224, "volume": 7966.0}, {"date": "2014-10-28", "close": 0.0293832, "volume": 17867.0}, {"date": "2014-10-29", "close": 0.02686464, "volume": 330466.0}, {"date": "2014-11-05", "close": 0.02686464, "volume": 24931.0}, {"date": "2014-11-06", "close": 0.02686464, "volume": 184629.0}, {"date": "2014-11-10", "close": 0.0251856, "volume": 238231.0}, {"date": "2014-11-12", "close": 0.02686464, "volume": 274423.0}, {"date": "2014-11-13", "close": 0.02686464, "volume": 166762.0}, {"date": "2014-11-14", "close": 0.02686464, "volume": 279922.0}, {"date": "2014-11-18", "close": 0.0251856, "volume": 238231.0}, {"date": "2014-11-20", "close": 0.0251856, "volume": 238231.0}, {"date": "2014-11-25", "close": 0.02686464, "volume": 243730.0}, {"date": "2014-11-26", "close": 0.02854368, "volume": 113617.0}, {"date": "2014-12-01", "close": 0.0251856, "volume": 2404761.0}, {"date": "2014-12-02", "close": 0.0251856, "volume": 141891.0}, {"date": "2014-12-03", "close": 0.0251856, "volume": 96341.0}, {"date": "2014-12-08", "close": 0.0251856, "volume": 201448.0}, {"date": "2014-12-10", "close": 0.0167904, "volume": 44668.0}, {"date": "2014-12-11", "close": 0.01930896, "volume": 96781.0}, {"date": "2014-12-17", "close": 0.0251856, "volume": 208452.0}, {"date": "2014-12-19", "close": 0.0251856, "volume": 357347.0}, {"date": "2014-12-22", "close": 0.0251856, "volume": 458595.0}, {"date": "2014-12-31", "close": 0.0251856, "volume": 554946.0}, {"date": "2015-01-09", "close": 0.0251856, "volume": 12507.0}, {"date": "2015-01-15", "close": 0.020988, "volume": 523513.0}, {"date": "2015-01-22", "close": 0.02854368, "volume": 119116.0}, {"date": "2015-01-23", "close": 0.0251856, "volume": 178674.0}, {"date": "2015-01-28", "close": 0.0251856, "volume": 119116.0}, {"date": "2015-01-30", "close": 0.0293832, "volume": 472732.0}, {"date": "2015-02-03", "close": 0.0335808, "volume": 1063107.0}, {"date": "2015-02-04", "close": 0.0335808, "volume": 338646.0}, {"date": "2015-02-06", "close": 0.0335808, "volume": 478147.0}, {"date": "2015-02-09", "close": 0.03022272, "volume": 38713.0}, {"date": "2015-02-10", "close": 0.0335808, "volume": 247408.0}, {"date": "2015-02-16", "close": 0.0335808, "volume": 119116.0}, {"date": "2015-02-18", "close": 0.03022272, "volume": 907657.0}, {"date": "2015-02-20", "close": 0.0335808, "volume": 45269.0}, {"date": "2015-02-23", "close": 0.03022272, "volume": 59558.0}, {"date": "2015-02-27", "close": 0.03022272, "volume": 83381.0}, {"date": "2015-03-03", "close": 0.0335808, "volume": 23823.0}, {"date": "2015-03-04", "close": 0.02854368, "volume": 595578.0}, {"date": "2015-03-09", "close": 0.0251856, "volume": 595578.0}, {"date": "2015-03-12", "close": 0.02770416, "volume": 238231.0}, {"date": "2015-03-13", "close": 0.02350656, "volume": 595578.0}, {"date": "2015-03-16", "close": 0.020988, "volume": 389508.0}, {"date": "2015-03-17", "close": 0.020988, "volume": 286822.0}, {"date": "2015-03-18", "close": 0.020988, "volume": 68989.0}, {"date": "2015-03-20", "close": 0.02266704, "volume": 89337.0}, {"date": "2015-03-24", "close": 0.020988, "volume": 1036187.0}, {"date": "2015-03-31", "close": 0.02182752, "volume": 142967.0}, {"date": "2015-04-01", "close": 0.02182752, "volume": 134005.0}, {"date": "2015-04-13", "close": 0.020988, "volume": 1012483.0}, {"date": "2015-04-14", "close": 0.020988, "volume": 1429388.0}, {"date": "2015-04-15", "close": 0.020988, "volume": 595578.0}, {"date": "2015-04-16", "close": 0.020988, "volume": 937841.0}, {"date": "2015-04-30", "close": 0.020988, "volume": 375214.0}, {"date": "2015-05-08", "close": 0.020988, "volume": 263127.0}, {"date": "2015-05-22", "close": 0.0335808, "volume": 407371.0}, {"date": "2015-05-27", "close": 0.0335808, "volume": 11912.0}, {"date": "2015-06-02", "close": 0.0335808, "volume": 238231.0}, {"date": "2015-06-12", "close": 0.0335808, "volume": 286230.0}, {"date": "2015-06-17", "close": 0.0335808, "volume": 250797.0}, {"date": "2015-06-18", "close": 0.0251856, "volume": 57905.0}, {"date": "2015-06-19", "close": 0.0251856, "volume": 19356.0}, {"date": "2015-06-22", "close": 0.0251856, "volume": 76383.0}, {"date": "2015-06-25", "close": 0.0335808, "volume": 238231.0}, {"date": "2015-06-26", "close": 0.02602512, "volume": 6254.0}, {"date": "2015-07-01", "close": 0.03190176, "volume": 178674.0}, {"date": "2015-07-03", "close": 0.03190176, "volume": 387126.0}, {"date": "2015-07-10", "close": 0.0335808, "volume": 59558.0}, {"date": "2015-07-20", "close": 0.0335808, "volume": 119116.0}, {"date": "2015-07-21", "close": 0.0293832, "volume": 70725.0}, {"date": "2015-07-28", "close": 0.0251856, "volume": 432642.0}, {"date": "2015-07-29", "close": 0.0251856, "volume": 104392.0}, {"date": "2015-08-03", "close": 0.0251856, "volume": 14724.0}, {"date": "2015-08-17", "close": 0.0251856, "volume": 120506.0}, {"date": "2015-08-19", "close": 0.0251856, "volume": 99263.0}, {"date": "2015-08-25", "close": 0.0251856, "volume": 43676.0}, {"date": "2015-08-27", "close": 0.0251856, "volume": 70326.0}, {"date": "2015-08-28", "close": 0.0251856, "volume": 80999.0}, {"date": "2015-08-31", "close": 0.0251856, "volume": 232672.0}, {"date": "2015-09-02", "close": 0.0251856, "volume": 178674.0}, {"date": "2015-09-03", "close": 0.0251856, "volume": 190585.0}, {"date": "2015-09-04", "close": 0.0251856, "volume": 166762.0}, {"date": "2015-09-14", "close": 0.0251856, "volume": 9927.0}, {"date": "2015-09-17", "close": 0.0251856, "volume": 50029.0}, {"date": "2015-09-22", "close": 0.0251856, "volume": 94895.0}, {"date": "2015-09-23", "close": 0.0251856, "volume": 71469.0}, {"date": "2015-10-08", "close": 0.0251856, "volume": 119116.0}, {"date": "2015-10-19", "close": 0.0251856, "volume": 31551.0}, {"date": "2015-10-26", "close": 0.02434608, "volume": 59558.0}, {"date": "2015-10-27", "close": 0.0251856, "volume": 119116.0}, {"date": "2015-10-28", "close": 0.02434608, "volume": 166762.0}, {"date": "2015-11-02", "close": 0.02434608, "volume": 79083.0}, {"date": "2015-11-06", "close": 0.020988, "volume": 111972.0}, {"date": "2015-11-10", "close": 0.020988, "volume": 6254.0}, {"date": "2015-11-17", "close": 0.02434608, "volume": 119116.0}, {"date": "2015-11-18", "close": 0.02434608, "volume": 238231.0}, {"date": "2015-11-23", "close": 0.0251856, "volume": 142939.0}, {"date": "2015-11-26", "close": 0.0251856, "volume": 202497.0}, {"date": "2015-11-27", "close": 0.0251856, "volume": 238231.0}, {"date": "2015-11-30", "close": 0.02602512, "volume": 19654.0}, {"date": "2015-12-01", "close": 0.02602512, "volume": 337693.0}, {"date": "2015-12-02", "close": 0.0279, "volume": 96667.0}, {"date": "2015-12-08", "close": 0.0234, "volume": 14444.0}, {"date": "2015-12-09", "close": 0.0225, "volume": 1111.0}, {"date": "2015-12-15", "close": 0.0234, "volume": 100000.0}, {"date": "2015-12-16", "close": 0.0225, "volume": 1070551.0}, {"date": "2015-12-18", "close": 0.0225, "volume": 111111.0}, {"date": "2015-12-21", "close": 0.0225, "volume": 111111.0}, {"date": "2015-12-22", "close": 0.0225, "volume": 7450.0}, {"date": "2015-12-29", "close": 0.0243, "volume": 444444.0}, {"date": "2016-01-06", "close": 0.0225, "volume": 555556.0}, {"date": "2016-01-07", "close": 0.0225, "volume": 1666667.0}, {"date": "2016-01-11", "close": 0.0225, "volume": 555556.0}, {"date": "2016-01-12", "close": 0.0225, "volume": 555556.0}, {"date": "2016-01-13", "close": 0.0225, "volume": 145000.0}, {"date": "2016-01-18", "close": 0.0225, "volume": 3370.0}, {"date": "2016-01-22", "close": 0.0225, "volume": 225239.0}, {"date": "2016-01-28", "close": 0.0225, "volume": 222222.0}, {"date": "2016-02-03", "close": 0.0225, "volume": 222222.0}, {"date": "2016-02-08", "close": 0.0225, "volume": 3643.0}, {"date": "2016-02-10", "close": 0.027, "volume": 114444.0}, {"date": "2016-02-11", "close": 0.0225, "volume": 48801.0}, {"date": "2016-02-18", "close": 0.0225, "volume": 27778.0}, {"date": "2016-02-24", "close": 0.0315, "volume": 15889.0}, {"date": "2016-03-03", "close": 0.0225, "volume": 111111.0}, {"date": "2016-03-04", "close": 0.0225, "volume": 12569.0}, {"date": "2016-03-09", "close": 0.027, "volume": 88889.0}, {"date": "2016-03-10", "close": 0.027, "volume": 3248.0}, {"date": "2016-03-14", "close": 0.0288, "volume": 133333.0}, {"date": "2016-03-15", "close": 0.0288, "volume": 73152.0}, {"date": "2016-03-16", "close": 0.0225, "volume": 910778.0}, {"date": "2016-03-22", "close": 0.027, "volume": 330000.0}, {"date": "2016-03-23", "close": 0.027, "volume": 208333.0}, {"date": "2016-03-29", "close": 0.027, "volume": 222222.0}, {"date": "2016-04-04", "close": 0.027, "volume": 333333.0}, {"date": "2016-04-07", "close": 0.027, "volume": 333333.0}, {"date": "2016-04-11", "close": 0.0261, "volume": 68056.0}, {"date": "2016-04-12", "close": 0.0243, "volume": 12627.0}, {"date": "2016-04-13", "close": 0.0225, "volume": 111111.0}, {"date": "2016-04-14", "close": 0.0225, "volume": 72222.0}, {"date": "2016-04-18", "close": 0.0225, "volume": 166667.0}, {"date": "2016-04-20", "close": 0.0225, "volume": 215082.0}, {"date": "2016-04-26", "close": 0.0225, "volume": 44444.0}, {"date": "2016-04-28", "close": 0.0225, "volume": 2316.0}, {"date": "2016-05-04", "close": 0.018, "volume": 333333.0}, {"date": "2016-05-11", "close": 0.0252, "volume": 111111.0}, {"date": "2016-05-12", "close": 0.018, "volume": 20488.0}, {"date": "2016-05-13", "close": 0.018, "volume": 5556.0}, {"date": "2016-05-23", "close": 0.018, "volume": 38659.0}, {"date": "2016-05-27", "close": 0.018, "volume": 90096.0}, {"date": "2016-05-30", "close": 0.018, "volume": 111111.0}, {"date": "2016-06-15", "close": 0.0225, "volume": 111111.0}, {"date": "2016-06-24", "close": 0.018, "volume": 277778.0}, {"date": "2016-06-28", "close": 0.0234, "volume": 211111.0}, {"date": "2016-06-30", "close": 0.0225, "volume": 285420.0}, {"date": "2016-07-20", "close": 0.0225, "volume": 55556.0}, {"date": "2016-07-25", "close": 0.018, "volume": 111111.0}, {"date": "2016-07-29", "close": 0.018, "volume": 3149.0}, {"date": "2016-08-09", "close": 0.018, "volume": 160884.0}, {"date": "2016-08-15", "close": 0.0225, "volume": 222222.0}, {"date": "2016-08-16", "close": 0.0243, "volume": 18222.0}, {"date": "2016-09-06", "close": 0.027, "volume": 238426.0}, {"date": "2016-09-08", "close": 0.027, "volume": 318222.0}, {"date": "2016-09-15", "close": 0.027, "volume": 111111.0}, {"date": "2016-09-16", "close": 0.027, "volume": 112000.0}, {"date": "2016-09-19", "close": 0.0252, "volume": 222222.0}, {"date": "2016-09-27", "close": 0.0261, "volume": 111111.0}, {"date": "2016-10-11", "close": 0.027, "volume": 55556.0}, {"date": "2016-10-21", "close": 0.027, "volume": 479178.0}, {"date": "2016-11-07", "close": 0.018, "volume": 1136878.0}, {"date": "2016-11-09", "close": 0.0315, "volume": 33333.0}, {"date": "2016-11-14", "close": 0.0315, "volume": 111111.0}, {"date": "2016-11-17", "close": 0.036, "volume": 555556.0}, {"date": "2016-11-18", "close": 0.036, "volume": 249464.0}, {"date": "2016-11-21", "close": 0.0432, "volume": 111111.0}, {"date": "2016-11-22", "close": 0.036, "volume": 388889.0}, {"date": "2016-11-23", "close": 0.0378, "volume": 777778.0}, {"date": "2016-11-25", "close": 0.0378, "volume": 127778.0}, {"date": "2016-11-28", "close": 0.036, "volume": 27778.0}, {"date": "2016-11-29", "close": 0.0387, "volume": 221942.0}, {"date": "2016-12-02", "close": 0.0405, "volume": 236340.0}, {"date": "2016-12-05", "close": 0.0414, "volume": 111111.0}, {"date": "2016-12-06", "close": 0.0477, "volume": 588889.0}, {"date": "2016-12-07", "close": 0.0477, "volume": 54167.0}, {"date": "2016-12-08", "close": 0.0513, "volume": 355556.0}, {"date": "2016-12-09", "close": 0.0495, "volume": 244444.0}, {"date": "2016-12-12", "close": 0.0522, "volume": 344444.0}, {"date": "2016-12-16", "close": 0.0495, "volume": 88889.0}, {"date": "2016-12-20", "close": 0.0495, "volume": 277778.0}, {"date": "2016-12-29", "close": 0.0495, "volume": 50222.0}, {"date": "2016-12-30", "close": 0.045, "volume": 111111.0}, {"date": "2017-01-03", "close": 0.0495, "volume": 111111.0}, {"date": "2017-01-04", "close": 0.0495, "volume": 111111.0}, {"date": "2017-01-10", "close": 0.0495, "volume": 52549.0}, {"date": "2017-01-11", "close": 0.0495, "volume": 194444.0}, {"date": "2017-01-13", "close": 0.0495, "volume": 122222.0}, {"date": "2017-01-16", "close": 0.0495, "volume": 111111.0}, {"date": "2017-01-17", "close": 0.0522, "volume": 291111.0}, {"date": "2017-01-20", "close": 0.045, "volume": 111111.0}, {"date": "2017-01-23", "close": 0.045, "volume": 1079933.0}, {"date": "2017-01-31", "close": 0.045, "volume": 55556.0}, {"date": "2017-02-01", "close": 0.045, "volume": 267723.0}, {"date": "2017-02-02", "close": 0.045, "volume": 121166.0}, {"date": "2017-02-06", "close": 0.045, "volume": 111111.0}, {"date": "2017-02-07", "close": 0.0405, "volume": 41830.0}, {"date": "2017-02-10", "close": 0.0405, "volume": 16667.0}, {"date": "2017-02-20", "close": 0.0405, "volume": 480556.0}, {"date": "2017-03-10", "close": 0.0405, "volume": 277778.0}, {"date": "2017-03-21", "close": 0.0405, "volume": 36677.0}, {"date": "2017-04-03", "close": 0.0405, "volume": 277778.0}, {"date": "2017-04-12", "close": 0.0405, "volume": 26112.0}, {"date": "2017-04-18", "close": 0.045, "volume": 20000.0}, {"date": "2017-05-15", "close": 0.031, "volume": 118000.0}, {"date": "2017-05-17", "close": 0.034, "volume": 32500.0}, {"date": "2017-05-30", "close": 0.034, "volume": 100000.0}, {"date": "2017-05-31", "close": 0.031, "volume": 13000.0}, {"date": "2017-06-05", "close": 0.035, "volume": 137000.0}, {"date": "2017-06-15", "close": 0.026, "volume": 450000.0}, {"date": "2017-06-19", "close": 0.03, "volume": 12000.0}, {"date": "2017-06-20", "close": 0.027, "volume": 55555.0}, {"date": "2017-06-21", "close": 0.035, "volume": 386321.0}, {"date": "2017-06-23", "close": 0.025, "volume": 32500.0}, {"date": "2017-06-26", "close": 0.026, "volume": 25000.0}, {"date": "2017-07-11", "close": 0.034, "volume": 277500.0}, {"date": "2017-07-24", "close": 0.033, "volume": 100000.0}, {"date": "2017-07-26", "close": 0.035, "volume": 97177.0}, {"date": "2017-07-31", "close": 0.029, "volume": 17000.0}, {"date": "2017-08-01", "close": 0.025, "volume": 18956.0}, {"date": "2017-08-07", "close": 0.038, "volume": 50000.0}, {"date": "2017-08-10", "close": 0.038, "volume": 50000.0}, {"date": "2017-08-21", "close": 0.038, "volume": 70000.0}, {"date": "2017-09-04", "close": 0.037, "volume": 559478.0}, {"date": "2017-09-05", "close": 0.038, "volume": 2133600.0}, {"date": "2017-09-06", "close": 0.038, "volume": 1249195.0}, {"date": "2017-09-08", "close": 0.038, "volume": 500000.0}, {"date": "2017-09-28", "close": 0.045, "volume": 220000.0}, {"date": "2017-09-29", "close": 0.048, "volume": 190000.0}, {"date": "2017-10-02", "close": 0.048, "volume": 20000.0}, {"date": "2017-10-03", "close": 0.055, "volume": 301000.0}, {"date": "2017-10-04", "close": 0.055, "volume": 10000.0}, {"date": "2017-10-06", "close": 0.06, "volume": 13650.0}, {"date": "2017-10-10", "close": 0.06, "volume": 598955.0}, {"date": "2017-10-11", "close": 0.06, "volume": 471045.0}, {"date": "2017-10-16", "close": 0.06, "volume": 440596.0}, {"date": "2017-10-19", "close": 0.06, "volume": 100000.0}, {"date": "2017-10-20", "close": 0.051, "volume": 11000.0}, {"date": "2017-10-23", "close": 0.061, "volume": 145311.0}, {"date": "2017-10-31", "close": 0.067, "volume": 398124.0}, {"date": "2017-11-01", "close": 0.067, "volume": 50000.0}, {"date": "2017-11-02", "close": 0.07, "volume": 210126.0}, {"date": "2017-11-03", "close": 0.067, "volume": 220000.0}, {"date": "2017-11-06", "close": 0.06, "volume": 150000.0}, {"date": "2017-11-08", "close": 0.06, "volume": 100000.0}, {"date": "2017-11-13", "close": 0.06, "volume": 100000.0}, {"date": "2017-11-14", "close": 0.06, "volume": 846427.0}, {"date": "2017-11-15", "close": 0.06, "volume": 59558.0}, {"date": "2017-11-21", "close": 0.065, "volume": 87500.0}, {"date": "2017-11-22", "close": 0.065, "volume": 22500.0}, {"date": "2017-11-23", "close": 0.061, "volume": 150000.0}, {"date": "2017-11-24", "close": 0.063, "volume": 27000.0}, {"date": "2017-11-27", "close": 0.062, "volume": 100000.0}, {"date": "2017-11-28", "close": 0.063, "volume": 50000.0}, {"date": "2017-11-29", "close": 0.062, "volume": 50000.0}, {"date": "2017-12-01", "close": 0.063, "volume": 300000.0}, {"date": "2017-12-05", "close": 0.065, "volume": 300000.0}, {"date": "2017-12-07", "close": 0.062, "volume": 350000.0}, {"date": "2017-12-08", "close": 0.062, "volume": 60799.0}, {"date": "2017-12-13", "close": 0.064, "volume": 157918.0}, {"date": "2017-12-14", "close": 0.06, "volume": 6250.0}, {"date": "2017-12-18", "close": 0.06, "volume": 16191.0}, {"date": "2017-12-19", "close": 0.06, "volume": 835551.0}, {"date": "2017-12-28", "close": 0.059, "volume": 150000.0}, {"date": "2018-01-02", "close": 0.06, "volume": 54000.0}, {"date": "2018-01-04", "close": 0.06, "volume": 40000.0}, {"date": "2018-01-09", "close": 0.06, "volume": 150000.0}, {"date": "2018-01-11", "close": 0.065, "volume": 130000.0}, {"date": "2018-01-15", "close": 0.06, "volume": 103192.0}, {"date": "2018-01-16", "close": 0.06, "volume": 168000.0}, {"date": "2018-01-17", "close": 0.062, "volume": 131452.0}, {"date": "2018-01-24", "close": 0.063, "volume": 18000.0}, {"date": "2018-01-25", "close": 0.063, "volume": 18000.0}, {"date": "2018-01-29", "close": 0.063, "volume": 264000.0}, {"date": "2018-01-30", "close": 0.063, "volume": 25000.0}, {"date": "2018-02-05", "close": 0.063, "volume": 200000.0}, {"date": "2018-02-15", "close": 0.065, "volume": 50000.0}, {"date": "2018-02-23", "close": 0.063, "volume": 100000.0}, {"date": "2018-02-28", "close": 0.06, "volume": 10000.0}, {"date": "2018-03-02", "close": 0.06, "volume": 240000.0}, {"date": "2018-03-05", "close": 0.059, "volume": 52667.0}, {"date": "2018-03-06", "close": 0.061, "volume": 150000.0}, {"date": "2018-03-07", "close": 0.061, "volume": 145000.0}, {"date": "2018-03-09", "close": 0.062, "volume": 168000.0}, {"date": "2018-03-27", "close": 0.061, "volume": 180000.0}, {"date": "2018-03-28", "close": 0.061, "volume": 98000.0}, {"date": "2018-04-19", "close": 0.06, "volume": 128000.0}, {"date": "2018-05-02", "close": 0.06, "volume": 200000.0}, {"date": "2018-05-21", "close": 0.044, "volume": 1698.0}, {"date": "2018-05-30", "close": 0.044, "volume": 1451.0}, {"date": "2018-06-01", "close": 0.04, "volume": 322293.0}, {"date": "2018-06-04", "close": 0.04, "volume": 88000.0}, {"date": "2018-06-06", "close": 0.04, "volume": 110966.0}, {"date": "2018-06-18", "close": 0.042, "volume": 85000.0}, {"date": "2018-06-20", "close": 0.04, "volume": 50910.0}, {"date": "2018-06-25", "close": 0.04, "volume": 170000.0}, {"date": "2018-08-13", "close": 0.036, "volume": 160000.0}, {"date": "2018-08-16", "close": 0.036, "volume": 186865.0}, {"date": "2018-08-23", "close": 0.037, "volume": 40000.0}, {"date": "2018-09-13", "close": 0.037, "volume": 28834.0}, {"date": "2018-09-25", "close": 0.037, "volume": 250000.0}, {"date": "2018-09-26", "close": 0.037, "volume": 198317.0}, {"date": "2018-09-28", "close": 0.038, "volume": 214207.0}, {"date": "2018-10-05", "close": 0.038, "volume": 270000.0}, {"date": "2018-10-09", "close": 0.03, "volume": 232309.0}, {"date": "2018-10-10", "close": 0.038, "volume": 245395.0}, {"date": "2018-10-11", "close": 0.038, "volume": 430000.0}, {"date": "2018-10-17", "close": 0.037, "volume": 175363.0}, {"date": "2018-10-22", "close": 0.037, "volume": 354790.0}, {"date": "2018-10-24", "close": 0.037, "volume": 69250.0}, {"date": "2018-10-29", "close": 0.037, "volume": 125000.0}, {"date": "2018-11-15", "close": 0.03, "volume": 23750.0}, {"date": "2018-11-21", "close": 0.036, "volume": 100000.0}, {"date": "2018-11-22", "close": 0.033, "volume": 23750.0}, {"date": "2019-01-07", "close": 0.027, "volume": 209858.0}, {"date": "2019-02-26", "close": 0.027, "volume": 100000.0}, {"date": "2019-03-11", "close": 0.027, "volume": 167.0}, {"date": "2019-03-28", "close": 0.014, "volume": 550000.0}, {"date": "2019-03-29", "close": 0.019, "volume": 250000.0}, {"date": "2019-04-01", "close": 0.02, "volume": 100000.0}, {"date": "2019-04-02", "close": 0.02, "volume": 304024.0}, {"date": "2019-04-03", "close": 0.021, "volume": 100000.0}, {"date": "2019-04-04", "close": 0.02, "volume": 124252.0}, {"date": "2019-04-10", "close": 0.015, "volume": 50000.0}, {"date": "2019-04-15", "close": 0.018, "volume": 100000.0}, {"date": "2019-04-17", "close": 0.015, "volume": 43439.0}, {"date": "2019-04-23", "close": 0.015, "volume": 14512.0}, {"date": "2019-04-26", "close": 0.015, "volume": 42049.0}, {"date": "2019-04-30", "close": 0.015, "volume": 200000.0}, {"date": "2019-05-01", "close": 0.011, "volume": 195000.0}, {"date": "2019-05-02", "close": 0.014, "volume": 205750.0}, {"date": "2019-05-03", "close": 0.012, "volume": 62603.0}, {"date": "2019-05-07", "close": 0.01, "volume": 1006834.0}, {"date": "2019-05-08", "close": 0.011, "volume": 37752.0}, {"date": "2019-05-09", "close": 0.011, "volume": 4211.0}, {"date": "2019-05-10", "close": 0.019, "volume": 400000.0}, {"date": "2019-05-14", "close": 0.014, "volume": 127500.0}, {"date": "2019-05-17", "close": 0.014, "volume": 267150.0}, {"date": "2019-05-20", "close": 0.014, "volume": 32850.0}, {"date": "2019-05-21", "close": 0.018, "volume": 168255.0}, {"date": "2019-05-27", "close": 0.018, "volume": 230000.0}, {"date": "2019-06-03", "close": 0.014, "volume": 26904.0}, {"date": "2019-06-05", "close": 0.017, "volume": 34001.0}, {"date": "2019-06-11", "close": 0.015, "volume": 50000.0}, {"date": "2019-06-13", "close": 0.014, "volume": 181263.0}, {"date": "2019-06-19", "close": 0.012, "volume": 32000.0}, {"date": "2019-06-24", "close": 0.005, "volume": 7917.0}, {"date": "2019-06-27", "close": 0.007, "volume": 405000.0}, {"date": "2019-06-28", "close": 0.007, "volume": 25500.0}, {"date": "2019-07-03", "close": 0.007, "volume": 300000.0}, {"date": "2019-07-29", "close": 0.01, "volume": 303214.0}, {"date": "2019-08-02", "close": 0.012, "volume": 200436.0}, {"date": "2019-08-05", "close": 0.012, "volume": 175430.0}, {"date": "2019-08-08", "close": 0.014, "volume": 10000.0}, {"date": "2019-08-09", "close": 0.018, "volume": 20000.0}, {"date": "2019-08-12", "close": 0.018, "volume": 175618.0}, {"date": "2019-08-13", "close": 0.018, "volume": 67095.0}, {"date": "2019-08-14", "close": 0.02, "volume": 101095.0}, {"date": "2019-08-19", "close": 0.022, "volume": 80555.0}, {"date": "2019-08-21", "close": 0.022, "volume": 19445.0}, {"date": "2019-08-27", "close": 0.022, "volume": 5555.0}, {"date": "2019-09-04", "close": 0.018, "volume": 131446.0}, {"date": "2019-09-05", "close": 0.018, "volume": 7746.0}, {"date": "2019-09-06", "close": 0.018, "volume": 100000.0}, {"date": "2019-09-11", "close": 0.018, "volume": 10000.0}, {"date": "2019-10-14", "close": 0.017, "volume": 38000.0}, {"date": "2019-12-13", "close": 0.01, "volume": 1416265.0}, {"date": "2019-12-16", "close": 0.011, "volume": 103000.0}, {"date": "2019-12-17", "close": 0.009, "volume": 65625.0}, {"date": "2019-12-20", "close": 0.008, "volume": 125815.0}, {"date": "2019-12-23", "close": 0.01, "volume": 40000.0}, {"date": "2019-12-24", "close": 0.011, "volume": 10000.0}, {"date": "2019-12-27", "close": 0.013, "volume": 201111.0}, {"date": "2019-12-30", "close": 0.015, "volume": 25000.0}, {"date": "2019-12-31", "close": 0.017, "volume": 50000.0}, {"date": "2020-01-02", "close": 0.017, "volume": 20000.0}, {"date": "2020-01-17", "close": 0.017, "volume": 328000.0}, {"date": "2020-01-20", "close": 0.018, "volume": 40350.0}, {"date": "2020-01-31", "close": 0.018, "volume": 6000.0}, {"date": "2020-02-03", "close": 0.018, "volume": 70000.0}, {"date": "2020-02-21", "close": 0.018, "volume": 95000.0}, {"date": "2020-02-28", "close": 0.012, "volume": 500000.0}, {"date": "2020-03-04", "close": 0.013, "volume": 45000.0}, {"date": "2020-03-05", "close": 0.012, "volume": 689682.0}, {"date": "2020-03-06", "close": 0.01, "volume": 452500.0}, {"date": "2020-03-17", "close": 0.01, "volume": 750000.0}, {"date": "2020-03-18", "close": 0.009, "volume": 18711.0}, {"date": "2020-03-19", "close": 0.011, "volume": 10000.0}, {"date": "2020-04-30", "close": 0.012, "volume": 100000.0}, {"date": "2020-05-12", "close": 0.018, "volume": 130666.0}, {"date": "2020-05-15", "close": 0.018, "volume": 88002.0}, {"date": "2020-05-18", "close": 0.018, "volume": 100000.0}, {"date": "2020-05-20", "close": 0.016, "volume": 20000.0}, {"date": "2020-05-28", "close": 0.018, "volume": 55000.0}, {"date": "2020-06-02", "close": 0.018, "volume": 31000.0}, {"date": "2020-06-04", "close": 0.016, "volume": 535000.0}, {"date": "2020-06-19", "close": 0.011, "volume": 300.0}, {"date": "2020-06-22", "close": 0.008, "volume": 5191616.0}, {"date": "2020-06-23", "close": 0.01, "volume": 443533.0}, {"date": "2020-06-24", "close": 0.01, "volume": 60000.0}, {"date": "2020-06-25", "close": 0.009, "volume": 217078.0}, {"date": "2020-06-26", "close": 0.009, "volume": 657322.0}, {"date": "2020-06-29", "close": 0.007, "volume": 1273432.0}, {"date": "2020-06-30", "close": 0.007, "volume": 1300711.0}, {"date": "2020-07-01", "close": 0.008, "volume": 201000.0}, {"date": "2020-07-06", "close": 0.009, "volume": 550000.0}, {"date": "2020-07-09", "close": 0.009, "volume": 122500.0}, {"date": "2020-07-10", "close": 0.009, "volume": 327000.0}, {"date": "2020-07-14", "close": 0.008, "volume": 202020.0}, {"date": "2020-07-15", "close": 0.007, "volume": 541879.0}, {"date": "2020-07-16", "close": 0.009, "volume": 140000.0}, {"date": "2020-07-23", "close": 0.008, "volume": 74562.0}, {"date": "2020-07-27", "close": 0.009, "volume": 80438.0}, {"date": "2020-07-29", "close": 0.009, "volume": 734170.0}, {"date": "2020-07-30", "close": 0.009, "volume": 42557.0}, {"date": "2020-08-05", "close": 0.01, "volume": 400000.0}, {"date": "2020-08-06", "close": 0.01, "volume": 100000.0}, {"date": "2020-08-12", "close": 0.009, "volume": 453461.0}, {"date": "2020-08-13", "close": 0.008, "volume": 103026.0}, {"date": "2020-08-24", "close": 0.009, "volume": 70600.0}, {"date": "2020-08-26", "close": 0.009, "volume": 106001.0}, {"date": "2020-08-31", "close": 0.009, "volume": 450000.0}, {"date": "2020-09-01", "close": 0.011, "volume": 30000.0}, {"date": "2020-09-02", "close": 0.01, "volume": 100000.0}, {"date": "2020-09-04", "close": 0.009, "volume": 40277.0}, {"date": "2020-09-07", "close": 0.01, "volume": 122000.0}, {"date": "2020-09-10", "close": 0.009, "volume": 25000.0}, {"date": "2020-09-15", "close": 0.012, "volume": 315555.0}, {"date": "2020-09-18", "close": 0.013, "volume": 71210.0}, {"date": "2020-09-23", "close": 0.012, "volume": 50000.0}, {"date": "2020-09-29", "close": 0.016, "volume": 27811233.0}, {"date": "2020-09-30", "close": 0.012, "volume": 3411622.0}, {"date": "2020-10-01", "close": 0.016, "volume": 2255696.0}, {"date": "2020-10-02", "close": 0.012, "volume": 442349.0}, {"date": "2020-10-05", "close": 0.016, "volume": 1170839.0}, {"date": "2020-10-06", "close": 0.015, "volume": 1670559.0}, {"date": "2020-10-07", "close": 0.013, "volume": 487616.0}, {"date": "2020-10-08", "close": 0.013, "volume": 1516381.0}, {"date": "2020-10-09", "close": 0.012, "volume": 830197.0}, {"date": "2020-10-12", "close": 0.012, "volume": 1200161.0}, {"date": "2020-10-13", "close": 0.012, "volume": 391249.0}, {"date": "2020-10-14", "close": 0.012, "volume": 1713086.0}, {"date": "2020-10-15", "close": 0.014, "volume": 35786.0}, {"date": "2020-10-16", "close": 0.014, "volume": 247552.0}, {"date": "2020-10-19", "close": 0.015, "volume": 90910.0}, {"date": "2020-10-20", "close": 0.015, "volume": 105670.0}, {"date": "2020-10-21", "close": 0.013, "volume": 34600.0}, {"date": "2020-10-26", "close": 0.013, "volume": 10000.0}, {"date": "2020-10-27", "close": 0.012, "volume": 210328.0}, {"date": "2020-10-29", "close": 0.012, "volume": 39668.0}, {"date": "2020-10-30", "close": 0.012, "volume": 224341.0}, {"date": "2020-11-02", "close": 0.011, "volume": 210000.0}, {"date": "2020-11-03", "close": 0.011, "volume": 284707.0}, {"date": "2020-11-04", "close": 0.011, "volume": 400000.0}, {"date": "2020-11-10", "close": 0.01, "volume": 128854.0}, {"date": "2020-11-12", "close": 0.01, "volume": 251184.0}, {"date": "2020-11-13", "close": 0.011, "volume": 60000.0}, {"date": "2020-11-17", "close": 0.011, "volume": 1215659.0}, {"date": "2020-11-23", "close": 0.012, "volume": 36000.0}, {"date": "2020-11-26", "close": 0.012, "volume": 75000.0}, {"date": "2020-11-27", "close": 0.012, "volume": 60000.0}, {"date": "2020-12-01", "close": 0.012, "volume": 205573.0}, {"date": "2020-12-02", "close": 0.013, "volume": 20945.0}, {"date": "2020-12-07", "close": 0.012, "volume": 200000.0}, {"date": "2020-12-08", "close": 0.012, "volume": 26144.0}, {"date": "2020-12-09", "close": 0.012, "volume": 15106.0}, {"date": "2020-12-15", "close": 0.01, "volume": 315750.0}, {"date": "2020-12-16", "close": 0.01, "volume": 155000.0}, {"date": "2020-12-18", "close": 0.011, "volume": 100000.0}, {"date": "2020-12-22", "close": 0.012, "volume": 216000.0}, {"date": "2020-12-23", "close": 0.012, "volume": 224707.0}, {"date": "2020-12-24", "close": 0.012, "volume": 86360.0}, {"date": "2020-12-29", "close": 0.013, "volume": 101000.0}, {"date": "2020-12-31", "close": 0.011, "volume": 190909.0}, {"date": "2021-01-04", "close": 0.011, "volume": 849091.0}, {"date": "2021-01-05", "close": 0.012, "volume": 150000.0}, {"date": "2021-01-12", "close": 0.018, "volume": 10944943.0}, {"date": "2021-01-13", "close": 0.015, "volume": 2800602.0}, {"date": "2021-01-14", "close": 0.016, "volume": 773000.0}, {"date": "2021-01-15", "close": 0.018, "volume": 500000.0}, {"date": "2021-01-18", "close": 0.019, "volume": 595617.0}, {"date": "2021-01-19", "close": 0.02, "volume": 370650.0}, {"date": "2021-01-21", "close": 0.018, "volume": 105523.0}, {"date": "2021-01-25", "close": 0.019, "volume": 2231628.0}, {"date": "2021-01-27", "close": 0.02, "volume": 100000.0}, {"date": "2021-01-29", "close": 0.019, "volume": 60000.0}, {"date": "2021-02-01", "close": 0.018, "volume": 100000.0}, {"date": "2021-02-02", "close": 0.019, "volume": 600000.0}, {"date": "2021-02-03", "close": 0.019, "volume": 275005.0}, {"date": "2021-02-04", "close": 0.02, "volume": 1185000.0}, {"date": "2021-02-05", "close": 0.03, "volume": 2760152.0}, {"date": "2021-02-08", "close": 0.078, "volume": 28364817.0}, {"date": "2021-02-09", "close": 0.06, "volume": 20793442.0}, {"date": "2021-02-10", "close": 0.055, "volume": 11925797.0}, {"date": "2021-02-11", "close": 0.05, "volume": 2781541.0}, {"date": "2021-02-12", "close": 0.053, "volume": 626471.0}, {"date": "2021-02-15", "close": 0.048, "volume": 1528222.0}, {"date": "2021-02-16", "close": 0.049, "volume": 590439.0}, {"date": "2021-02-17", "close": 0.053, "volume": 3323113.0}, {"date": "2021-02-18", "close": 0.048, "volume": 1084273.0}, {"date": "2021-02-19", "close": 0.049, "volume": 871957.0}, {"date": "2021-02-22", "close": 0.05, "volume": 1658976.0}, {"date": "2021-02-23", "close": 0.063, "volume": 3012451.0}, {"date": "2021-02-24", "close": 0.052, "volume": 937023.0}, {"date": "2021-02-25", "close": 0.052, "volume": 1064789.0}, {"date": "2021-02-26", "close": 0.055, "volume": 795877.0}, {"date": "2021-03-01", "close": 0.055, "volume": 768164.0}, {"date": "2021-03-02", "close": 0.058, "volume": 431436.0}, {"date": "2021-03-03", "close": 0.059, "volume": 300000.0}, {"date": "2021-03-04", "close": 0.052, "volume": 1304083.0}, {"date": "2021-03-05", "close": 0.054, "volume": 1421708.0}, {"date": "2021-03-08", "close": 0.048, "volume": 207000.0}, {"date": "2021-03-09", "close": 0.046, "volume": 300000.0}, {"date": "2021-03-10", "close": 0.044, "volume": 299000.0}, {"date": "2021-03-11", "close": 0.048, "volume": 191000.0}, {"date": "2021-03-12", "close": 0.044, "volume": 97355.0}, {"date": "2021-03-15", "close": 0.047, "volume": 40815.0}, {"date": "2021-03-16", "close": 0.048, "volume": 81500.0}, {"date": "2021-03-18", "close": 0.048, "volume": 200000.0}, {"date": "2021-03-19", "close": 0.049, "volume": 93844.0}, {"date": "2021-03-22", "close": 0.05, "volume": 107607.0}, {"date": "2021-03-23", "close": 0.045, "volume": 36110.0}, {"date": "2021-03-24", "close": 0.05, "volume": 768000.0}, {"date": "2021-03-25", "close": 0.046, "volume": 107850.0}, {"date": "2021-03-26", "close": 0.046, "volume": 95408.0}, {"date": "2021-03-29", "close": 0.046, "volume": 50000.0}, {"date": "2021-03-30", "close": 0.05, "volume": 341106.0}, {"date": "2021-04-01", "close": 0.05, "volume": 306003.0}, {"date": "2021-04-06", "close": 0.05, "volume": 521330.0}, {"date": "2021-04-07", "close": 0.05, "volume": 2000.0}, {"date": "2021-04-08", "close": 0.049, "volume": 3000.0}, {"date": "2021-04-12", "close": 0.049, "volume": 10000.0}, {"date": "2021-04-13", "close": 0.044, "volume": 86394.0}, {"date": "2021-04-14", "close": 0.048, "volume": 424666.0}, {"date": "2021-04-15", "close": 0.045, "volume": 145697.0}, {"date": "2021-04-16", "close": 0.042, "volume": 107087.0}, {"date": "2021-04-20", "close": 0.042, "volume": 81070.0}, {"date": "2021-04-21", "close": 0.042, "volume": 14712.0}, {"date": "2021-04-22", "close": 0.04, "volume": 245028.0}, {"date": "2021-04-23", "close": 0.047, "volume": 27471.0}, {"date": "2021-04-26", "close": 0.045, "volume": 43331.0}, {"date": "2021-04-27", "close": 0.044, "volume": 27491.0}, {"date": "2021-04-30", "close": 0.044, "volume": 86.0}, {"date": "2021-05-03", "close": 0.04, "volume": 125013.0}, {"date": "2021-05-04", "close": 0.04, "volume": 79655.0}, {"date": "2021-05-05", "close": 0.04, "volume": 100000.0}, {"date": "2021-05-06", "close": 0.04, "volume": 10000.0}, {"date": "2021-05-07", "close": 0.04, "volume": 11799.0}, {"date": "2021-05-12", "close": 0.035, "volume": 365000.0}, {"date": "2021-05-13", "close": 0.03, "volume": 156619.0}, {"date": "2021-05-14", "close": 0.027, "volume": 1189166.0}, {"date": "2021-05-18", "close": 0.029, "volume": 196601.0}, {"date": "2021-05-20", "close": 0.049, "volume": 103672905.0}, {"date": "2021-05-21", "close": 0.034, "volume": 27938897.0}, {"date": "2021-05-24", "close": 0.033, "volume": 4703271.0}, {"date": "2021-05-25", "close": 0.031, "volume": 2392415.0}, {"date": "2021-05-26", "close": 0.03, "volume": 2068070.0}, {"date": "2021-05-27", "close": 0.031, "volume": 519375.0}, {"date": "2021-05-28", "close": 0.03, "volume": 602897.0}, {"date": "2021-05-31", "close": 0.032, "volume": 2444115.0}, {"date": "2021-06-01", "close": 0.031, "volume": 1127284.0}, {"date": "2021-06-02", "close": 0.032, "volume": 886424.0}, {"date": "2021-06-03", "close": 0.032, "volume": 596449.0}, {"date": "2021-06-04", "close": 0.032, "volume": 64478.0}, {"date": "2021-06-07", "close": 0.033, "volume": 390468.0}, {"date": "2021-06-08", "close": 0.034, "volume": 1319453.0}, {"date": "2021-06-09", "close": 0.037, "volume": 1675821.0}, {"date": "2021-06-10", "close": 0.039, "volume": 1545730.0}, {"date": "2021-06-11", "close": 0.047, "volume": 5849808.0}, {"date": "2021-06-15", "close": 0.064, "volume": 9500770.0}, {"date": "2021-06-16", "close": 0.063, "volume": 8203394.0}, {"date": "2021-06-17", "close": 0.053, "volume": 3666159.0}, {"date": "2021-06-18", "close": 0.046, "volume": 4508345.0}, {"date": "2021-06-21", "close": 0.044, "volume": 893950.0}, {"date": "2021-06-22", "close": 0.044, "volume": 1142357.0}, {"date": "2021-06-23", "close": 0.045, "volume": 1088062.0}, {"date": "2021-06-24", "close": 0.044, "volume": 1416839.0}, {"date": "2021-06-25", "close": 0.042, "volume": 247866.0}, {"date": "2021-06-28", "close": 0.04, "volume": 780639.0}, {"date": "2021-06-29", "close": 0.041, "volume": 665413.0}, {"date": "2021-06-30", "close": 0.037, "volume": 569912.0}, {"date": "2021-07-01", "close": 0.04, "volume": 304857.0}, {"date": "2021-07-02", "close": 0.04, "volume": 201222.0}, {"date": "2021-07-05", "close": 0.039, "volume": 612862.0}, {"date": "2021-07-06", "close": 0.039, "volume": 10000.0}, {"date": "2021-07-07", "close": 0.038, "volume": 254383.0}, {"date": "2021-07-08", "close": 0.04, "volume": 205609.0}, {"date": "2021-07-09", "close": 0.039, "volume": 191560.0}, {"date": "2021-07-12", "close": 0.035, "volume": 639866.0}, {"date": "2021-07-13", "close": 0.035, "volume": 241357.0}, {"date": "2021-07-14", "close": 0.035, "volume": 75000.0}, {"date": "2021-07-16", "close": 0.035, "volume": 75749.0}, {"date": "2021-07-19", "close": 0.035, "volume": 20000.0}, {"date": "2021-07-20", "close": 0.034, "volume": 74671.0}, {"date": "2021-07-22", "close": 0.036, "volume": 459760.0}, {"date": "2021-07-23", "close": 0.035, "volume": 71428.0}, {"date": "2021-07-26", "close": 0.035, "volume": 89291.0}, {"date": "2021-07-27", "close": 0.038, "volume": 225532.0}, {"date": "2021-07-28", "close": 0.039, "volume": 179963.0}, {"date": "2021-07-29", "close": 0.035, "volume": 385898.0}, {"date": "2021-07-30", "close": 0.038, "volume": 200000.0}, {"date": "2021-08-03", "close": 0.036, "volume": 463890.0}, {"date": "2021-08-05", "close": 0.037, "volume": 181926.0}, {"date": "2021-08-06", "close": 0.037, "volume": 122568.0}, {"date": "2021-08-09", "close": 0.034, "volume": 1314266.0}, {"date": "2021-08-10", "close": 0.034, "volume": 677899.0}, {"date": "2021-08-12", "close": 0.032, "volume": 293387.0}, {"date": "2021-08-13", "close": 0.031, "volume": 40608.0}, {"date": "2021-08-16", "close": 0.033, "volume": 80400.0}, {"date": "2021-08-17", "close": 0.031, "volume": 478201.0}, {"date": "2021-08-18", "close": 0.032, "volume": 101500.0}, {"date": "2021-08-20", "close": 0.037, "volume": 390633.0}, {"date": "2021-08-25", "close": 0.033, "volume": 84737.0}, {"date": "2021-08-26", "close": 0.033, "volume": 223699.0}, {"date": "2021-08-30", "close": 0.034, "volume": 231426.0}, {"date": "2021-08-31", "close": 0.031, "volume": 128429.0}, {"date": "2021-09-01", "close": 0.029, "volume": 790147.0}, {"date": "2021-09-02", "close": 0.029, "volume": 933200.0}, {"date": "2021-09-03", "close": 0.03, "volume": 466750.0}, {"date": "2021-09-06", "close": 0.033, "volume": 769837.0}, {"date": "2021-09-07", "close": 0.029, "volume": 50000.0}, {"date": "2021-09-08", "close": 0.029, "volume": 145000.0}, {"date": "2021-09-09", "close": 0.029, "volume": 38300.0}, {"date": "2021-09-10", "close": 0.028, "volume": 580699.0}, {"date": "2021-09-13", "close": 0.03, "volume": 207800.0}, {"date": "2021-09-14", "close": 0.03, "volume": 200000.0}, {"date": "2021-09-15", "close": 0.029, "volume": 45000.0}, {"date": "2021-09-16", "close": 0.03, "volume": 805276.0}, {"date": "2021-09-17", "close": 0.033, "volume": 448922.0}, {"date": "2021-09-20", "close": 0.03, "volume": 250117.0}, {"date": "2021-09-21", "close": 0.03, "volume": 418932.0}, {"date": "2021-09-22", "close": 0.031, "volume": 502000.0}, {"date": "2021-09-24", "close": 0.03, "volume": 13220.0}, {"date": "2021-09-27", "close": 0.03, "volume": 265827.0}, {"date": "2021-09-28", "close": 0.03, "volume": 231804.0}, {"date": "2021-09-29", "close": 0.03, "volume": 498.0}, {"date": "2021-09-30", "close": 0.029, "volume": 59728.0}, {"date": "2021-10-01", "close": 0.033, "volume": 324133.0}, {"date": "2021-10-04", "close": 0.03, "volume": 169310.0}, {"date": "2021-10-05", "close": 0.03, "volume": 426146.0}, {"date": "2021-10-06", "close": 0.03, "volume": 6500.0}, {"date": "2021-10-07", "close": 0.03, "volume": 234758.0}, {"date": "2021-10-11", "close": 0.035, "volume": 667167.0}, {"date": "2021-10-12", "close": 0.032, "volume": 52.0}, {"date": "2021-10-14", "close": 0.032, "volume": 35975.0}, {"date": "2021-10-18", "close": 0.031, "volume": 96922.0}, {"date": "2021-10-19", "close": 0.03, "volume": 442251.0}, {"date": "2021-10-20", "close": 0.03, "volume": 20882.0}, {"date": "2021-10-21", "close": 0.03, "volume": 65000.0}, {"date": "2021-10-22", "close": 0.03, "volume": 100000.0}, {"date": "2021-10-26", "close": 0.034, "volume": 578694.0}, {"date": "2021-10-27", "close": 0.031, "volume": 161675.0}, {"date": "2021-10-28", "close": 0.029, "volume": 316514.0}, {"date": "2021-10-29", "close": 0.029, "volume": 206000.0}, {"date": "2021-11-01", "close": 0.028, "volume": 324800.0}, {"date": "2021-11-02", "close": 0.03, "volume": 50000.0}, {"date": "2021-11-03", "close": 0.03, "volume": 6634.0}, {"date": "2021-11-04", "close": 0.028, "volume": 347158.0}, {"date": "2021-11-09", "close": 0.032, "volume": 1450140.0}, {"date": "2021-11-10", "close": 0.034, "volume": 174359.0}, {"date": "2021-11-11", "close": 0.034, "volume": 22318.0}, {"date": "2021-11-12", "close": 0.035, "volume": 125000.0}, {"date": "2021-11-15", "close": 0.032, "volume": 153108.0}, {"date": "2021-11-17", "close": 0.035, "volume": 649571.0}, {"date": "2021-11-18", "close": 0.03, "volume": 183852.0}, {"date": "2021-11-19", "close": 0.034, "volume": 90605.0}, {"date": "2021-11-22", "close": 0.03, "volume": 650758.0}, {"date": "2021-11-23", "close": 0.03, "volume": 116871.0}, {"date": "2021-11-24", "close": 0.029, "volume": 140000.0}, {"date": "2021-11-29", "close": 0.029, "volume": 378022.0}, {"date": "2021-11-30", "close": 0.028, "volume": 23228.0}, {"date": "2021-12-01", "close": 0.028, "volume": 189746.0}, {"date": "2021-12-02", "close": 0.028, "volume": 180278.0}, {"date": "2021-12-03", "close": 0.028, "volume": 189587.0}, {"date": "2021-12-06", "close": 0.028, "volume": 610700.0}, {"date": "2021-12-16", "close": 0.028, "volume": 12000.0}, {"date": "2021-12-20", "close": 0.026, "volume": 517186.0}, {"date": "2021-12-21", "close": 0.025, "volume": 1200000.0}, {"date": "2021-12-22", "close": 0.027, "volume": 235714.0}, {"date": "2021-12-24", "close": 0.028, "volume": 33607.0}, {"date": "2021-12-29", "close": 0.026, "volume": 940639.0}, {"date": "2022-01-04", "close": 0.028, "volume": 23716.0}, {"date": "2022-01-05", "close": 0.026, "volume": 40886.0}, {"date": "2022-01-06", "close": 0.026, "volume": 408225.0}, {"date": "2022-01-11", "close": 0.026, "volume": 24000.0}, {"date": "2022-01-13", "close": 0.026, "volume": 13831.0}, {"date": "2022-01-18", "close": 0.026, "volume": 16764.0}, {"date": "2022-01-19", "close": 0.026, "volume": 13888.0}, {"date": "2022-01-20", "close": 0.029, "volume": 228303.0}, {"date": "2022-01-24", "close": 0.029, "volume": 69.0}, {"date": "2022-01-27", "close": 0.025, "volume": 397362.0}, {"date": "2022-01-28", "close": 0.026, "volume": 131130.0}, {"date": "2022-01-31", "close": 0.026, "volume": 106060.0}, {"date": "2022-02-01", "close": 0.027, "volume": 617700.0}, {"date": "2022-02-04", "close": 0.027, "volume": 17563.0}, {"date": "2022-02-07", "close": 0.0255, "volume": 501029.0}, {"date": "2022-02-09", "close": 0.026, "volume": 64895.0}, {"date": "2022-02-10", "close": 0.026, "volume": 87784.0}, {"date": "2022-02-11", "close": 0.026, "volume": 12216.0}, {"date": "2022-02-15", "close": 0.025, "volume": 5382.0}, {"date": "2022-02-17", "close": 0.025, "volume": 60000.0}, {"date": "2022-02-23", "close": 0.025, "volume": 229179.0}, {"date": "2022-02-28", "close": 0.022, "volume": 135836.0}, {"date": "2022-03-01", "close": 0.028, "volume": 159870.0}, {"date": "2022-03-02", "close": 0.025, "volume": 95000.0}, {"date": "2022-03-03", "close": 0.025, "volume": 1000.0}, {"date": "2022-03-04", "close": 0.026, "volume": 5000.0}, {"date": "2022-03-07", "close": 0.026, "volume": 27302.0}, {"date": "2022-03-10", "close": 0.025, "volume": 6250.0}, {"date": "2022-03-11", "close": 0.026, "volume": 31726.0}, {"date": "2022-03-15", "close": 0.026, "volume": 2501.0}, {"date": "2022-03-17", "close": 0.025, "volume": 57555.0}, {"date": "2022-03-21", "close": 0.025, "volume": 21098.0}, {"date": "2022-03-23", "close": 0.024, "volume": 13540.0}, {"date": "2022-03-25", "close": 0.026, "volume": 82251.0}, {"date": "2022-03-30", "close": 0.025, "volume": 84065.0}, {"date": "2022-03-31", "close": 0.026, "volume": 103846.0}, {"date": "2022-04-01", "close": 0.026, "volume": 6469.0}, {"date": "2022-04-05", "close": 0.025, "volume": 900000.0}, {"date": "2022-04-07", "close": 0.025, "volume": 40000.0}, {"date": "2022-04-08", "close": 0.025, "volume": 34854.0}, {"date": "2022-04-11", "close": 0.024, "volume": 221685.0}, {"date": "2022-04-19", "close": 0.028, "volume": 35192.0}, {"date": "2022-04-22", "close": 0.029, "volume": 121532.0}, {"date": "2022-04-26", "close": 0.029, "volume": 60000.0}, {"date": "2022-04-28", "close": 0.029, "volume": 206785.0}, {"date": "2022-05-04", "close": 0.025, "volume": 358600.0}, {"date": "2022-05-06", "close": 0.023, "volume": 130450.0}, {"date": "2022-05-12", "close": 0.021, "volume": 23418.0}, {"date": "2022-05-17", "close": 0.02, "volume": 14000.0}, {"date": "2022-05-18", "close": 0.021, "volume": 25000.0}, {"date": "2022-05-23", "close": 0.024, "volume": 4000.0}, {"date": "2022-06-02", "close": 0.02, "volume": 46600.0}, {"date": "2022-06-06", "close": 0.021, "volume": 335000.0}, {"date": "2022-06-07", "close": 0.021, "volume": 4000.0}, {"date": "2022-06-09", "close": 0.02, "volume": 543274.0}, {"date": "2022-06-10", "close": 0.02, "volume": 96087.0}, {"date": "2022-06-14", "close": 0.02, "volume": 4591.0}, {"date": "2022-06-17", "close": 0.02, "volume": 49322.0}, {"date": "2022-06-20", "close": 0.02, "volume": 204968.0}, {"date": "2022-06-22", "close": 0.018, "volume": 637255.0}, {"date": "2022-06-23", "close": 0.017, "volume": 16650.0}, {"date": "2022-06-27", "close": 0.017, "volume": 256350.0}, {"date": "2022-06-28", "close": 0.017, "volume": 340270.0}, {"date": "2022-06-30", "close": 0.014, "volume": 130000.0}, {"date": "2022-07-06", "close": 0.016, "volume": 94999.0}, {"date": "2022-07-25", "close": 0.017, "volume": 10000.0}, {"date": "2022-07-27", "close": 0.029, "volume": 2142167.0}, {"date": "2022-07-28", "close": 0.029, "volume": 100.0}, {"date": "2022-07-29", "close": 0.03, "volume": 15500.0}, {"date": "2022-08-01", "close": 0.031, "volume": 180000.0}, {"date": "2022-08-02", "close": 0.031, "volume": 321.0}, {"date": "2022-08-03", "close": 0.027, "volume": 13100.0}, {"date": "2022-08-04", "close": 0.022, "volume": 241973.0}, {"date": "2022-08-05", "close": 0.025, "volume": 181146.0}, {"date": "2022-08-08", "close": 0.0255, "volume": 30437.0}, {"date": "2022-08-11", "close": 0.022, "volume": 250000.0}, {"date": "2022-08-18", "close": 0.03, "volume": 47708.0}, {"date": "2022-08-19", "close": 0.03, "volume": 34.0}, {"date": "2022-08-26", "close": 0.025, "volume": 240.0}, {"date": "2022-08-29", "close": 0.026, "volume": 165124.0}, {"date": "2022-08-30", "close": 0.026, "volume": 10000.0}, {"date": "2022-08-31", "close": 0.023, "volume": 70000.0}, {"date": "2022-09-01", "close": 0.023, "volume": 98231.0}, {"date": "2022-09-02", "close": 0.023, "volume": 1769.0}, {"date": "2022-09-06", "close": 0.022, "volume": 75000.0}, {"date": "2022-09-08", "close": 0.021, "volume": 321.0}, {"date": "2022-09-16", "close": 0.022, "volume": 195000.0}, {"date": "2022-09-20", "close": 0.022, "volume": 200000.0}, {"date": "2022-09-23", "close": 0.022, "volume": 79100.0}, {"date": "2022-09-26", "close": 0.019, "volume": 83147.0}, {"date": "2022-09-30", "close": 0.018, "volume": 60000.0}, {"date": "2022-10-03", "close": 0.02, "volume": 113115.0}, {"date": "2022-10-06", "close": 0.022, "volume": 50000.0}, {"date": "2022-10-07", "close": 0.024, "volume": 50000.0}, {"date": "2022-10-10", "close": 0.026, "volume": 87523.0}, {"date": "2022-10-11", "close": 0.028, "volume": 136447.0}, {"date": "2022-10-12", "close": 0.029, "volume": 100000.0}, {"date": "2022-10-13", "close": 0.03, "volume": 500321.0}, {"date": "2022-10-14", "close": 0.027, "volume": 300000.0}, {"date": "2022-10-17", "close": 0.029, "volume": 13582.0}, {"date": "2022-10-18", "close": 0.024, "volume": 200000.0}, {"date": "2022-10-21", "close": 0.024, "volume": 8333.0}, {"date": "2022-10-28", "close": 0.02, "volume": 505081.0}, {"date": "2022-11-04", "close": 0.019, "volume": 126943.0}, {"date": "2022-11-08", "close": 0.018, "volume": 180000.0}, {"date": "2022-11-11", "close": 0.016, "volume": 17563.0}, {"date": "2022-11-14", "close": 0.021, "volume": 1254003.0}, {"date": "2022-11-15", "close": 0.017, "volume": 569999.0}, {"date": "2022-11-16", "close": 0.017, "volume": 41002.0}, {"date": "2022-11-29", "close": 0.017, "volume": 526645.0}, {"date": "2022-12-07", "close": 0.016, "volume": 206000.0}, {"date": "2022-12-13", "close": 0.018, "volume": 100000.0}, {"date": "2022-12-19", "close": 0.018, "volume": 391185.0}, {"date": "2022-12-20", "close": 0.025, "volume": 180000.0}, {"date": "2022-12-21", "close": 0.024, "volume": 572224.0}, {"date": "2022-12-22", "close": 0.024, "volume": 98760.0}, {"date": "2022-12-23", "close": 0.032, "volume": 2496713.0}, {"date": "2022-12-28", "close": 0.033, "volume": 1883782.0}, {"date": "2022-12-29", "close": 0.036, "volume": 1206012.0}, {"date": "2022-12-30", "close": 0.036, "volume": 912950.0}, {"date": "2023-01-03", "close": 0.036, "volume": 419819.0}, {"date": "2023-01-04", "close": 0.037, "volume": 463710.0}, {"date": "2023-01-05", "close": 0.038, "volume": 276500.0}, {"date": "2023-01-06", "close": 0.037, "volume": 100000.0}, {"date": "2023-01-09", "close": 0.044, "volume": 547770.0}, {"date": "2023-01-10", "close": 0.043, "volume": 606170.0}, {"date": "2023-01-11", "close": 0.041, "volume": 401929.0}, {"date": "2023-01-12", "close": 0.041, "volume": 312651.0}, {"date": "2023-01-13", "close": 0.04, "volume": 202370.0}, {"date": "2023-01-16", "close": 0.044, "volume": 802899.0}, {"date": "2023-01-17", "close": 0.043, "volume": 263613.0}, {"date": "2023-01-18", "close": 0.042, "volume": 100000.0}, {"date": "2023-01-19", "close": 0.038, "volume": 282027.0}, {"date": "2023-01-20", "close": 0.038, "volume": 2835.0}, {"date": "2023-01-25", "close": 0.039, "volume": 200237.0}, {"date": "2023-01-27", "close": 0.039, "volume": 55000.0}, {"date": "2023-01-30", "close": 0.039, "volume": 695518.0}, {"date": "2023-01-31", "close": 0.042, "volume": 187517.0}, {"date": "2023-02-01", "close": 0.04, "volume": 429677.0}, {"date": "2023-02-02", "close": 0.042, "volume": 204941.0}, {"date": "2023-02-03", "close": 0.044, "volume": 70227.0}, {"date": "2023-02-06", "close": 0.045, "volume": 164374.0}, {"date": "2023-02-07", "close": 0.044, "volume": 200066.0}, {"date": "2023-02-08", "close": 0.044, "volume": 214499.0}, {"date": "2023-02-09", "close": 0.045, "volume": 51391.0}, {"date": "2023-02-10", "close": 0.045, "volume": 700963.0}, {"date": "2023-02-13", "close": 0.045, "volume": 97276.0}, {"date": "2023-02-14", "close": 0.045, "volume": 273170.0}, {"date": "2023-02-15", "close": 0.045, "volume": 100130.0}, {"date": "2023-02-16", "close": 0.043, "volume": 400480.0}, {"date": "2023-02-17", "close": 0.043, "volume": 23255.0}, {"date": "2023-02-20", "close": 0.04, "volume": 625069.0}, {"date": "2023-02-21", "close": 0.04, "volume": 67000.0}, {"date": "2023-02-23", "close": 0.044, "volume": 1289999.0}, {"date": "2023-02-24", "close": 0.042, "volume": 839113.0}, {"date": "2023-02-27", "close": 0.044, "volume": 295000.0}, {"date": "2023-02-28", "close": 0.043, "volume": 201116.0}, {"date": "2023-03-01", "close": 0.039, "volume": 5091024.0}, {"date": "2023-03-02", "close": 0.04, "volume": 5000.0}, {"date": "2023-03-03", "close": 0.039, "volume": 124806.0}, {"date": "2023-03-06", "close": 0.038, "volume": 149354.0}, {"date": "2023-03-08", "close": 0.035, "volume": 300000.0}, {"date": "2023-03-10", "close": 0.036, "volume": 414599.0}, {"date": "2023-03-17", "close": 0.042, "volume": 107200.0}, {"date": "2023-03-20", "close": 0.04, "volume": 11000.0}, {"date": "2023-03-22", "close": 0.04, "volume": 100000.0}, {"date": "2023-03-23", "close": 0.042, "volume": 295537.0}, {"date": "2023-03-24", "close": 0.042, "volume": 113524.0}, {"date": "2023-03-29", "close": 0.041, "volume": 5000.0}, {"date": "2023-03-30", "close": 0.042, "volume": 12000.0}, {"date": "2023-04-04", "close": 0.042, "volume": 100789.0}, {"date": "2023-04-11", "close": 0.036, "volume": 550661.0}, {"date": "2023-04-12", "close": 0.036, "volume": 400000.0}, {"date": "2023-04-14", "close": 0.036, "volume": 273.0}, {"date": "2023-04-18", "close": 0.035, "volume": 49173.0}, {"date": "2023-04-20", "close": 0.035, "volume": 100281.0}, {"date": "2023-04-24", "close": 0.034, "volume": 7290.0}, {"date": "2023-04-26", "close": 0.034, "volume": 237450.0}, {"date": "2023-04-27", "close": 0.034, "volume": 697544.0}, {"date": "2023-04-28", "close": 0.029, "volume": 449889.0}, {"date": "2023-05-01", "close": 0.029, "volume": 10200.0}, {"date": "2023-05-05", "close": 0.037, "volume": 54000.0}, {"date": "2023-05-08", "close": 0.0395, "volume": 263090.0}, {"date": "2023-05-09", "close": 0.04, "volume": 381676.0}, {"date": "2023-05-10", "close": 0.04, "volume": 2503.0}, {"date": "2023-05-11", "close": 0.039, "volume": 25000.0}, {"date": "2023-05-12", "close": 0.04, "volume": 24840.0}, {"date": "2023-05-23", "close": 0.038, "volume": 39.0}, {"date": "2023-05-25", "close": 0.037, "volume": 26.0}, {"date": "2023-05-26", "close": 0.037, "volume": 14974.0}, {"date": "2023-06-13", "close": 0.036, "volume": 326.0}, {"date": "2023-06-14", "close": 0.036, "volume": 30000.0}, {"date": "2023-06-15", "close": 0.036, "volume": 25000.0}, {"date": "2023-06-16", "close": 0.036, "volume": 89708.0}, {"date": "2023-06-26", "close": 0.029, "volume": 50000.0}, {"date": "2023-07-03", "close": 0.03, "volume": 50000.0}, {"date": "2023-07-04", "close": 0.031, "volume": 806053.0}, {"date": "2023-07-05", "close": 0.028, "volume": 223571.0}, {"date": "2023-07-06", "close": 0.029, "volume": 26.0}, {"date": "2023-07-07", "close": 0.031, "volume": 150.0}, {"date": "2023-07-10", "close": 0.031, "volume": 7398.0}, {"date": "2023-07-13", "close": 0.031, "volume": 15500.0}, {"date": "2023-07-17", "close": 0.03, "volume": 292096.0}, {"date": "2023-07-18", "close": 0.027, "volume": 832689.0}, {"date": "2023-07-19", "close": 0.028, "volume": 18588.0}, {"date": "2023-07-20", "close": 0.028, "volume": 293964.0}, {"date": "2023-07-24", "close": 0.028, "volume": 38839.0}, {"date": "2023-07-27", "close": 0.027, "volume": 366196.0}, {"date": "2023-07-31", "close": 0.0265, "volume": 5.0}, {"date": "2023-08-01", "close": 0.028, "volume": 324225.0}, {"date": "2023-08-04", "close": 0.021, "volume": 377671.0}, {"date": "2023-08-07", "close": 0.021, "volume": 9444.0}, {"date": "2023-08-08", "close": 0.027, "volume": 674151.0}, {"date": "2023-08-09", "close": 0.028, "volume": 1761445.0}, {"date": "2023-08-10", "close": 0.034, "volume": 112883.0}, {"date": "2023-08-11", "close": 0.035, "volume": 47303.0}, {"date": "2023-08-15", "close": 0.038, "volume": 1132547.0}, {"date": "2023-08-16", "close": 0.039, "volume": 1237359.0}, {"date": "2023-08-17", "close": 0.038, "volume": 934818.0}, {"date": "2023-08-18", "close": 0.037, "volume": 126280.0}, {"date": "2023-08-21", "close": 0.039, "volume": 571300.0}, {"date": "2023-08-22", "close": 0.038, "volume": 529163.0}, {"date": "2023-08-23", "close": 0.038, "volume": 1013575.0}, {"date": "2023-08-24", "close": 0.039, "volume": 90641.0}, {"date": "2023-08-25", "close": 0.038, "volume": 251115.0}, {"date": "2023-08-29", "close": 0.039, "volume": 6359.0}, {"date": "2023-08-31", "close": 0.04, "volume": 12000.0}, {"date": "2023-09-01", "close": 0.038, "volume": 14675.0}, {"date": "2023-09-05", "close": 0.04, "volume": 4675.0}, {"date": "2023-09-06", "close": 0.038, "volume": 12500.0}, {"date": "2023-09-07", "close": 0.036, "volume": 20000.0}, {"date": "2023-09-08", "close": 0.036, "volume": 30000.0}, {"date": "2023-09-12", "close": 0.037, "volume": 40000.0}, {"date": "2023-09-18", "close": 0.03, "volume": 1645694.0}, {"date": "2023-09-19", "close": 0.027, "volume": 200000.0}, {"date": "2023-09-25", "close": 0.029, "volume": 25000.0}, {"date": "2023-09-29", "close": 0.031, "volume": 12500.0}, {"date": "2023-10-02", "close": 0.033, "volume": 68051.0}, {"date": "2023-10-03", "close": 0.031, "volume": 37190.0}, {"date": "2023-10-05", "close": 0.025, "volume": 140000.0}, {"date": "2023-10-09", "close": 0.029, "volume": 201690.0}, {"date": "2023-10-10", "close": 0.032, "volume": 270625.0}, {"date": "2023-10-11", "close": 0.032, "volume": 190694.0}, {"date": "2023-10-12", "close": 0.032, "volume": 12520.0}, {"date": "2023-10-13", "close": 0.032, "volume": 340474.0}, {"date": "2023-10-16", "close": 0.034, "volume": 220000.0}, {"date": "2023-10-17", "close": 0.034, "volume": 1084.0}, {"date": "2023-10-18", "close": 0.033, "volume": 60000.0}, {"date": "2023-10-19", "close": 0.032, "volume": 3000.0}, {"date": "2023-10-24", "close": 0.032, "volume": 235696.0}, {"date": "2023-10-26", "close": 0.032, "volume": 57713.0}, {"date": "2023-11-03", "close": 0.031, "volume": 162.0}, {"date": "2023-11-09", "close": 0.03, "volume": 11000.0}, {"date": "2023-11-13", "close": 0.03, "volume": 2091.0}, {"date": "2023-11-14", "close": 0.027, "volume": 100000.0}, {"date": "2023-11-15", "close": 0.025, "volume": 60200.0}, {"date": "2023-11-17", "close": 0.021, "volume": 60000.0}, {"date": "2023-11-20", "close": 0.02, "volume": 340000.0}, {"date": "2023-11-21", "close": 0.02, "volume": 794336.0}, {"date": "2023-11-22", "close": 0.02, "volume": 317793.0}, {"date": "2023-11-23", "close": 0.024, "volume": 1269874.0}, {"date": "2023-11-24", "close": 0.019, "volume": 676413.0}, {"date": "2023-11-27", "close": 0.02, "volume": 134438.0}, {"date": "2023-11-29", "close": 0.02, "volume": 167469.0}, {"date": "2023-11-30", "close": 0.018, "volume": 576536.0}, {"date": "2023-12-01", "close": 0.017, "volume": 737785.0}, {"date": "2023-12-04", "close": 0.018, "volume": 408881.0}, {"date": "2023-12-05", "close": 0.018, "volume": 406208.0}, {"date": "2023-12-06", "close": 0.018, "volume": 261942.0}, {"date": "2023-12-07", "close": 0.023, "volume": 110262.0}, {"date": "2023-12-08", "close": 0.023, "volume": 1254236.0}, {"date": "2023-12-11", "close": 0.024, "volume": 85000.0}, {"date": "2023-12-12", "close": 0.033, "volume": 73000.0}, {"date": "2023-12-14", "close": 0.029, "volume": 846.0}, {"date": "2023-12-15", "close": 0.031, "volume": 250801.0}, {"date": "2023-12-21", "close": 0.022, "volume": 165077.0}, {"date": "2023-12-22", "close": 0.03, "volume": 382186.0}, {"date": "2023-12-27", "close": 0.032, "volume": 200000.0}, {"date": "2023-12-28", "close": 0.033, "volume": 266248.0}, {"date": "2024-01-04", "close": 0.033, "volume": 11332.0}, {"date": "2024-01-05", "close": 0.039, "volume": 169335.0}, {"date": "2024-01-25", "close": 0.027, "volume": 225373.0}, {"date": "2024-01-29", "close": 0.022, "volume": 252905.0}, {"date": "2024-01-30", "close": 0.022, "volume": 470182.0}, {"date": "2024-02-02", "close": 0.024, "volume": 17869.0}, {"date": "2024-02-05", "close": 0.026, "volume": 41000.0}, {"date": "2024-02-06", "close": 0.025, "volume": 140196.0}, {"date": "2024-02-07", "close": 0.025, "volume": 252.0}, {"date": "2024-02-09", "close": 0.025, "volume": 77272.0}, {"date": "2024-02-13", "close": 0.028, "volume": 12528.0}, {"date": "2024-02-16", "close": 0.025, "volume": 35531.0}, {"date": "2024-02-20", "close": 0.025, "volume": 1522.0}, {"date": "2024-02-21", "close": 0.026, "volume": 12.0}, {"date": "2024-02-22", "close": 0.023, "volume": 318478.0}, {"date": "2024-02-23", "close": 0.02, "volume": 94855.0}, {"date": "2024-02-27", "close": 0.023, "volume": 15000.0}, {"date": "2024-02-28", "close": 0.025, "volume": 20000.0}, {"date": "2024-03-04", "close": 0.023, "volume": 209436.0}, {"date": "2024-03-08", "close": 0.022, "volume": 70140.0}, {"date": "2024-03-12", "close": 0.022, "volume": 27915.0}, {"date": "2024-03-19", "close": 0.031, "volume": 4754.0}, {"date": "2024-03-20", "close": 0.029, "volume": 3448.0}, {"date": "2024-03-27", "close": 0.028, "volume": 11.0}, {"date": "2024-03-28", "close": 0.019, "volume": 699985.0}, {"date": "2024-04-04", "close": 0.022, "volume": 76985.0}, {"date": "2024-04-08", "close": 0.023, "volume": 40.0}, {"date": "2024-04-10", "close": 0.023, "volume": 11689.0}, {"date": "2024-04-16", "close": 0.023, "volume": 47700.0}, {"date": "2024-04-19", "close": 0.023, "volume": 25442.0}, {"date": "2024-04-22", "close": 0.023, "volume": 10752.0}, {"date": "2024-04-26", "close": 0.02, "volume": 11000.0}, {"date": "2024-05-06", "close": 0.021, "volume": 175000.0}, {"date": "2024-05-07", "close": 0.021, "volume": 50000.0}, {"date": "2024-05-09", "close": 0.023, "volume": 1918.0}, {"date": "2024-05-13", "close": 0.022, "volume": 91311.0}, {"date": "2024-05-14", "close": 0.022, "volume": 50000.0}, {"date": "2024-05-21", "close": 0.022, "volume": 8689.0}, {"date": "2024-05-24", "close": 0.021, "volume": 157937.0}, {"date": "2024-05-27", "close": 0.021, "volume": 40598.0}, {"date": "2024-05-29", "close": 0.022, "volume": 16043.0}, {"date": "2024-06-03", "close": 0.021, "volume": 7000.0}, {"date": "2024-06-04", "close": 0.022, "volume": 5429.0}, {"date": "2024-06-06", "close": 0.021, "volume": 8670.0}, {"date": "2024-06-07", "close": 0.021, "volume": 6730.0}, {"date": "2024-06-12", "close": 0.019, "volume": 12000.0}, {"date": "2024-06-14", "close": 0.024, "volume": 140000.0}, {"date": "2024-06-18", "close": 0.025, "volume": 62456.0}, {"date": "2024-06-19", "close": 0.018, "volume": 436200.0}, {"date": "2024-06-20", "close": 0.019, "volume": 222522.0}, {"date": "2024-06-21", "close": 0.021, "volume": 30000.0}, {"date": "2024-06-25", "close": 0.019, "volume": 72259.0}, {"date": "2024-06-26", "close": 0.018, "volume": 167600.0}, {"date": "2024-06-28", "close": 0.019, "volume": 33611.0}, {"date": "2024-07-01", "close": 0.019, "volume": 94166.0}, {"date": "2024-07-04", "close": 0.018, "volume": 276000.0}, {"date": "2024-07-05", "close": 0.018, "volume": 141838.0}, {"date": "2024-07-09", "close": 0.018, "volume": 130000.0}, {"date": "2024-07-11", "close": 0.02, "volume": 60566.0}, {"date": "2024-07-19", "close": 0.019, "volume": 18359.0}, {"date": "2024-08-05", "close": 0.022, "volume": 111110.0}, {"date": "2024-08-06", "close": 0.021, "volume": 123730.0}, {"date": "2024-08-07", "close": 0.025, "volume": 168000.0}, {"date": "2024-08-09", "close": 0.021, "volume": 39320.0}, {"date": "2024-08-12", "close": 0.021, "volume": 31.0}, {"date": "2024-08-13", "close": 0.02, "volume": 36369.0}, {"date": "2024-08-15", "close": 0.02, "volume": 5483.0}, {"date": "2024-08-19", "close": 0.02, "volume": 9945.0}, {"date": "2024-08-23", "close": 0.024, "volume": 50000.0}, {"date": "2024-08-26", "close": 0.023, "volume": 100000.0}, {"date": "2024-08-27", "close": 0.02, "volume": 225000.0}, {"date": "2024-08-28", "close": 0.02, "volume": 15500.0}, {"date": "2024-09-05", "close": 0.018, "volume": 190000.0}, {"date": "2024-09-06", "close": 0.018, "volume": 145000.0}, {"date": "2024-09-10", "close": 0.019, "volume": 40000.0}, {"date": "2024-09-16", "close": 0.019, "volume": 222068.0}, {"date": "2024-09-19", "close": 0.019, "volume": 117965.0}, {"date": "2024-09-20", "close": 0.02, "volume": 99252.0}, {"date": "2024-09-24", "close": 0.02, "volume": 386336.0}, {"date": "2024-09-26", "close": 0.022, "volume": 21000.0}, {"date": "2024-09-27", "close": 0.021, "volume": 100000.0}, {"date": "2024-10-02", "close": 0.02, "volume": 100000.0}, {"date": "2024-10-03", "close": 0.021, "volume": 173675.0}, {"date": "2024-10-08", "close": 0.02, "volume": 140190.0}, {"date": "2024-10-10", "close": 0.019, "volume": 100460.0}, {"date": "2024-10-14", "close": 0.014, "volume": 791400.0}, {"date": "2024-10-15", "close": 0.016, "volume": 456151.0}, {"date": "2024-10-16", "close": 0.017, "volume": 35540.0}, {"date": "2024-10-18", "close": 0.018, "volume": 37074.0}, {"date": "2024-10-21", "close": 0.018, "volume": 12926.0}, {"date": "2024-10-25", "close": 0.017, "volume": 409598.0}, {"date": "2024-10-28", "close": 0.017, "volume": 18087.0}, {"date": "2024-10-30", "close": 0.019, "volume": 996800.0}, {"date": "2024-10-31", "close": 0.016, "volume": 1375990.0}, {"date": "2024-11-01", "close": 0.017, "volume": 220107.0}, {"date": "2024-11-05", "close": 0.017, "volume": 156000.0}, {"date": "2024-11-08", "close": 0.017, "volume": 26600.0}, {"date": "2024-11-11", "close": 0.017, "volume": 5755.0}, {"date": "2024-11-13", "close": 0.017, "volume": 100000.0}, {"date": "2024-11-18", "close": 0.018, "volume": 200000.0}, {"date": "2024-11-19", "close": 0.018, "volume": 55555.0}, {"date": "2024-11-20", "close": 0.018, "volume": 245545.0}, {"date": "2024-11-22", "close": 0.018, "volume": 140672.0}, {"date": "2024-11-25", "close": 0.018, "volume": 59327.0}, {"date": "2024-11-26", "close": 0.017, "volume": 430500.0}, {"date": "2024-11-27", "close": 0.015, "volume": 369685.0}, {"date": "2024-12-02", "close": 0.017, "volume": 315301.0}, {"date": "2024-12-03", "close": 0.017, "volume": 105000.0}, {"date": "2024-12-04", "close": 0.017, "volume": 521840.0}, {"date": "2024-12-09", "close": 0.016, "volume": 340670.0}, {"date": "2024-12-11", "close": 0.019, "volume": 21931.0}, {"date": "2024-12-12", "close": 0.018, "volume": 196500.0}, {"date": "2024-12-13", "close": 0.017, "volume": 667001.0}, {"date": "2024-12-17", "close": 0.018, "volume": 45873.0}, {"date": "2024-12-18", "close": 0.018, "volume": 201091.0}, {"date": "2024-12-20", "close": 0.017, "volume": 165355.0}, {"date": "2024-12-23", "close": 0.018, "volume": 200000.0}, {"date": "2024-12-27", "close": 0.019, "volume": 283483.0}, {"date": "2024-12-30", "close": 0.019, "volume": 137059.0}, {"date": "2024-12-31", "close": 0.018, "volume": 83205.0}, {"date": "2025-01-03", "close": 0.019, "volume": 200000.0}, {"date": "2025-01-07", "close": 0.019, "volume": 697516.0}, {"date": "2025-01-14", "close": 0.019, "volume": 30000.0}, {"date": "2025-01-15", "close": 0.019, "volume": 50691.0}, {"date": "2025-01-16", "close": 0.019, "volume": 3406.0}, {"date": "2025-01-22", "close": 0.019, "volume": 5000.0}, {"date": "2025-01-28", "close": 0.019, "volume": 993.0}, {"date": "2025-02-03", "close": 0.019, "volume": 44007.0}, {"date": "2025-02-04", "close": 0.019, "volume": 214892.0}, {"date": "2025-02-06", "close": 0.017, "volume": 1066.0}, {"date": "2025-02-21", "close": 0.019, "volume": 25789.0}, {"date": "2025-02-25", "close": 0.019, "volume": 24211.0}, {"date": "2025-03-06", "close": 0.018, "volume": 7500.0}, {"date": "2025-03-13", "close": 0.018, "volume": 31000.0}, {"date": "2025-03-14", "close": 0.019, "volume": 42790.0}, {"date": "2025-03-19", "close": 0.019, "volume": 86953.0}, {"date": "2025-03-31", "close": 0.019, "volume": 50000.0}, {"date": "2025-04-01", "close": 0.019, "volume": 50000.0}, {"date": "2025-04-04", "close": 0.017, "volume": 58704.0}, {"date": "2025-04-07", "close": 0.019, "volume": 18000.0}, {"date": "2025-04-10", "close": 0.019, "volume": 108397.0}, {"date": "2025-04-28", "close": 0.019, "volume": 141705.0}, {"date": "2025-05-02", "close": 0.019, "volume": 4780.0}, {"date": "2025-05-05", "close": 0.021, "volume": 11904.0}, {"date": "2025-05-06", "close": 0.021, "volume": 50254.0}, {"date": "2025-05-07", "close": 0.02, "volume": 36992.0}, {"date": "2025-05-14", "close": 0.02, "volume": 8385.0}, {"date": "2025-05-19", "close": 0.02, "volume": 8166.0}, {"date": "2025-05-20", "close": 0.02, "volume": 8699.0}, {"date": "2025-05-26", "close": 0.022, "volume": 278183.0}, {"date": "2025-05-27", "close": 0.022, "volume": 527983.0}, {"date": "2025-05-29", "close": 0.026, "volume": 12036.0}, {"date": "2025-06-02", "close": 0.026, "volume": 16000.0}, {"date": "2025-06-04", "close": 0.026, "volume": 3039.0}, {"date": "2025-06-05", "close": 0.026, "volume": 7692.0}, {"date": "2025-06-06", "close": 0.026, "volume": 36488.0}, {"date": "2025-06-10", "close": 0.027, "volume": 26405.0}, {"date": "2025-06-13", "close": 0.025, "volume": 227052.0}, {"date": "2025-06-16", "close": 0.025, "volume": 11154.0}, {"date": "2025-06-18", "close": 0.025, "volume": 37169.0}, {"date": "2025-06-20", "close": 0.025, "volume": 29615.0}, {"date": "2025-06-24", "close": 0.025, "volume": 37263.0}, {"date": "2025-06-26", "close": 0.024, "volume": 99781.0}, {"date": "2025-06-30", "close": 0.022, "volume": 100167.0}, {"date": "2025-07-03", "close": 0.02, "volume": 150000.0}, {"date": "2025-07-09", "close": 0.028, "volume": 812626.0}, {"date": "2025-07-11", "close": 0.031, "volume": 620309.0}, {"date": "2025-07-14", "close": 0.033, "volume": 961400.0}, {"date": "2025-07-15", "close": 0.0335, "volume": 58334.0}, {"date": "2025-07-17", "close": 0.033, "volume": 43458.0}, {"date": "2025-07-18", "close": 0.033, "volume": 272151.0}, {"date": "2025-07-21", "close": 0.033, "volume": 540285.0}, {"date": "2025-07-22", "close": 0.034, "volume": 185431.0}, {"date": "2025-07-23", "close": 0.034, "volume": 91975.0}, {"date": "2025-07-24", "close": 0.035, "volume": 270200.0}, {"date": "2025-07-28", "close": 0.035, "volume": 90000.0}, {"date": "2025-07-30", "close": 0.035, "volume": 194640.0}, {"date": "2025-08-01", "close": 0.034, "volume": 58823.0}, {"date": "2025-08-05", "close": 0.035, "volume": 250023.0}, {"date": "2025-08-06", "close": 0.035, "volume": 241400.0}, {"date": "2025-08-11", "close": 0.034, "volume": 45278.0}, {"date": "2025-08-12", "close": 0.034, "volume": 30300.0}, {"date": "2025-08-14", "close": 0.035, "volume": 158007.0}, {"date": "2025-08-15", "close": 0.032, "volume": 45200.0}, {"date": "2025-08-18", "close": 0.034, "volume": 75000.0}, {"date": "2025-08-21", "close": 0.033, "volume": 7575.0}, {"date": "2025-08-22", "close": 0.035, "volume": 100027.0}, {"date": "2025-08-25", "close": 0.035, "volume": 75582.0}, {"date": "2025-08-27", "close": 0.033, "volume": 18494.0}, {"date": "2025-08-28", "close": 0.034, "volume": 103000.0}, {"date": "2025-08-29", "close": 0.034, "volume": 109185.0}, {"date": "2025-09-02", "close": 0.035, "volume": 55000.0}, {"date": "2025-09-08", "close": 0.035, "volume": 373827.0}, {"date": "2025-09-09", "close": 0.031, "volume": 155000.0}, {"date": "2025-09-10", "close": 0.031, "volume": 153682.0}, {"date": "2025-09-17", "close": 0.034, "volume": 7000.0}, {"date": "2025-09-19", "close": 0.033, "volume": 213036.0}, {"date": "2025-09-22", "close": 0.035, "volume": 138310.0}, {"date": "2025-09-23", "close": 0.034, "volume": 33334.0}, {"date": "2025-09-24", "close": 0.033, "volume": 100000.0}, {"date": "2025-09-26", "close": 0.032, "volume": 100000.0}, {"date": "2025-09-29", "close": 0.031, "volume": 207665.0}, {"date": "2025-09-30", "close": 0.03, "volume": 220000.0}, {"date": "2025-10-06", "close": 0.031, "volume": 24559.0}, {"date": "2025-10-17", "close": 0.027, "volume": 210000.0}, {"date": "2025-10-20", "close": 0.028, "volume": 19162.0}, {"date": "2025-10-21", "close": 0.027, "volume": 176910.0}, {"date": "2025-10-23", "close": 0.028, "volume": 160000.0}, {"date": "2025-10-28", "close": 0.028, "volume": 38759.0}, {"date": "2025-11-04", "close": 0.024, "volume": 22455.0}, {"date": "2025-11-05", "close": 0.025, "volume": 26666.0}, {"date": "2025-11-07", "close": 0.026, "volume": 38461.0}, {"date": "2025-11-10", "close": 0.025, "volume": 41350.0}, {"date": "2025-11-13", "close": 0.025, "volume": 199720.0}, {"date": "2025-11-14", "close": 0.024, "volume": 250034.0}, {"date": "2025-11-17", "close": 0.024, "volume": 372723.0}, {"date": "2025-11-18", "close": 0.025, "volume": 590000.0}, {"date": "2025-11-19", "close": 0.025, "volume": 50000.0}, {"date": "2025-11-20", "close": 0.024, "volume": 170000.0}, {"date": "2025-11-21", "close": 0.025, "volume": 818709.0}, {"date": "2025-11-24", "close": 0.023, "volume": 309375.0}, {"date": "2025-12-01", "close": 0.026, "volume": 75000.0}, {"date": "2025-12-03", "close": 0.026, "volume": 84886.0}, {"date": "2025-12-05", "close": 0.026, "volume": 846.0}, {"date": "2025-12-08", "close": 0.029, "volume": 19326.0}, {"date": "2025-12-15", "close": 0.027, "volume": 77464.0}, {"date": "2025-12-16", "close": 0.027, "volume": 346226.0}, {"date": "2025-12-19", "close": 0.035, "volume": 502465.0}, {"date": "2025-12-22", "close": 0.028, "volume": 675344.0}, {"date": "2025-12-30", "close": 0.034, "volume": 4695.0}, {"date": "2025-12-31", "close": 0.034, "volume": 2686.0}, {"date": "2026-01-02", "close": 0.033, "volume": 57328.0}, {"date": "2026-01-05", "close": 0.028, "volume": 403003.0}, {"date": "2026-01-06", "close": 0.029, "volume": 17241.0}, {"date": "2026-01-08", "close": 0.032, "volume": 37200.0}, {"date": "2026-01-09", "close": 0.034, "volume": 4167.0}, {"date": "2026-01-12", "close": 0.035, "volume": 470562.0}, {"date": "2026-01-13", "close": 0.035, "volume": 50000.0}, {"date": "2026-01-14", "close": 0.036, "volume": 247349.0}, {"date": "2026-01-15", "close": 0.036, "volume": 316019.0}, {"date": "2026-01-16", "close": 0.036, "volume": 14495.0}, {"date": "2026-01-19", "close": 0.039, "volume": 233102.0}, {"date": "2026-01-20", "close": 0.035, "volume": 105374.0}, {"date": "2026-01-21", "close": 0.036, "volume": 73905.0}, {"date": "2026-01-22", "close": 0.038, "volume": 1145592.0}, {"date": "2026-01-23", "close": 0.039, "volume": 137063.0}, {"date": "2026-01-27", "close": 0.04, "volume": 1834788.0}, {"date": "2026-01-28", "close": 0.04, "volume": 1147851.0}, {"date": "2026-01-30", "close": 0.037, "volume": 676930.0}, {"date": "2026-02-03", "close": 0.04, "volume": 2734598.0}, {"date": "2026-02-04", "close": 0.04, "volume": 960423.0}, {"date": "2026-02-05", "close": 0.04, "volume": 285282.0}, {"date": "2026-02-06", "close": 0.04, "volume": 470935.0}, {"date": "2026-02-09", "close": 0.04, "volume": 380547.0}, {"date": "2026-02-10", "close": 0.04, "volume": 143532.0}, {"date": "2026-02-11", "close": 0.042, "volume": 14027.0}, {"date": "2026-02-12", "close": 0.04, "volume": 57877.0}, {"date": "2026-02-13", "close": 0.044, "volume": 66807.0}, {"date": "2026-02-16", "close": 0.045, "volume": 12923.0}, {"date": "2026-02-19", "close": 0.045, "volume": 464713.0}, {"date": "2026-02-20", "close": 0.047, "volume": 593000.0}, {"date": "2026-02-23", "close": 0.047, "volume": 216543.0}, {"date": "2026-02-24", "close": 0.048, "volume": 141480.0}, {"date": "2026-02-25", "close": 0.039, "volume": 1671000.0}, {"date": "2026-02-26", "close": 0.038, "volume": 1225415.0}, {"date": "2026-02-27", "close": 0.038, "volume": 548504.0}, {"date": "2026-03-02", "close": 0.038, "volume": 23613.0}, {"date": "2026-03-03", "close": 0.033, "volume": 307857.0}, {"date": "2026-03-04", "close": 0.037, "volume": 294516.0}, {"date": "2026-03-05", "close": 0.036, "volume": 2195853.0}, {"date": "2026-03-06", "close": 0.038, "volume": 194683.0}, {"date": "2026-03-09", "close": 0.038, "volume": 184026.0}, {"date": "2026-03-12", "close": 0.039, "volume": 491413.0}, {"date": "2026-03-13", "close": 0.038, "volume": 954353.0}, {"date": "2026-03-16", "close": 0.037, "volume": 84194.0}, {"date": "2026-03-19", "close": 0.043, "volume": 5000.0}, {"date": "2026-03-20", "close": 0.047, "volume": 446185.0}, {"date": "2026-03-23", "close": 0.041, "volume": 608368.0}, {"date": "2026-03-24", "close": 0.039, "volume": 942575.0}, {"date": "2026-03-25", "close": 0.088, "volume": 2927449.0}, {"date": "2026-03-26", "close": 0.05, "volume": 10965920.0}, {"date": "2026-03-27", "close": 0.046, "volume": 8278512.0}, {"date": "2026-03-30", "close": 0.044, "volume": 10544151.0}, {"date": "2026-03-31", "close": 0.045, "volume": 3180440.0}, {"date": "2026-04-01", "close": 0.04, "volume": 7397901.0}, {"date": "2026-04-02", "close": 0.035, "volume": 3876945.0}, {"date": "2026-04-07", "close": 0.037, "volume": 1115965.0}, {"date": "2026-04-08", "close": 0.033, "volume": 1614413.0}, {"date": "2026-04-09", "close": 0.033, "volume": 1379885.0}, {"date": "2026-04-10", "close": 0.032, "volume": 103590.0}, {"date": "2026-04-13", "close": 0.034, "volume": 709146.0}, {"date": "2026-04-14", "close": 0.035, "volume": 657515.0}, {"date": "2026-04-15", "close": 0.037, "volume": 244256.0}, {"date": "2026-04-16", "close": 0.036, "volume": 663181.0}, {"date": "2026-04-17", "close": 0.04, "volume": 372899.0}, {"date": "2026-04-20", "close": 0.038, "volume": 659242.0}, {"date": "2026-04-21", "close": 0.039, "volume": 625321.0}, {"date": "2026-04-22", "close": 0.039, "volume": 844010.0}, {"date": "2026-04-24", "close": 0.036, "volume": 28408.0}, {"date": "2026-04-27", "close": 0.038, "volume": 184275.0}, {"date": "2026-04-28", "close": 0.038, "volume": 114472.0}, {"date": "2026-04-29", "close": 0.036, "volume": 675175.0}, {"date": "2026-04-30", "close": 0.034, "volume": 565401.0}, {"date": "2026-05-01", "close": 0.039, "volume": 928000.0}, {"date": "2026-05-04", "close": 0.034, "volume": 1823635.0}, {"date": "2026-05-05", "close": 0.035, "volume": 247365.0}, {"date": "2026-05-06", "close": 0.033, "volume": 456450.0}, {"date": "2026-05-07", "close": 0.033, "volume": 65182.0}, {"date": "2026-05-08", "close": 0.034, "volume": 483142.0}, {"date": "2026-05-11", "close": 0.034, "volume": 53854.0}, {"date": "2026-05-12", "close": 0.035, "volume": 99032.0}, {"date": "2026-05-14", "close": 0.033, "volume": 95151.0}, {"date": "2026-05-15", "close": 0.035, "volume": 500000.0}, {"date": "2026-05-18", "close": 0.035, "volume": 138899.0}, {"date": "2026-05-19", "close": 0.033, "volume": 737021.0}, {"date": "2026-05-20", "close": 0.034, "volume": 1177202.0}, {"date": "2026-05-21", "close": 0.032, "volume": 317787.0}, {"date": "2026-05-22", "close": 0.031, "volume": 133204.0}, {"date": "2026-05-25", "close": 0.034, "volume": 334050.0}, {"date": "2026-05-26", "close": 0.034, "volume": 87.0}, {"date": "2026-05-28", "close": 0.03, "volume": 177672.0}, {"date": "2026-05-29", "close": 0.032, "volume": 152934.0}, {"date": "2026-06-01", "close": 0.031, "volume": 128974.0}, {"date": "2026-06-02", "close": 0.029, "volume": 343711.0}, {"date": "2026-06-03", "close": 0.029, "volume": 190824.0}, {"date": "2026-06-04", "close": 0.028, "volume": 210851.0}, {"date": "2026-06-05", "close": 0.029, "volume": 43024.0}, {"date": "2026-06-09", "close": 0.029, "volume": 135448.0}, {"date": "2026-06-10", "close": 0.028, "volume": 188080.0}, {"date": "2026-06-11", "close": 0.028, "volume": 99623.0}, {"date": "2026-06-16", "close": 0.029, "volume": 135034.0}, {"date": "2026-06-17", "close": 0.029, "volume": 35303.0}, {"date": "2026-06-18", "close": 0.027, "volume": 606642.0}, {"date": "2026-06-19", "close": 0.027, "volume": 90000.0}, {"date": "2026-06-22", "close": 0.027, "volume": 96422.0}, {"date": "2026-06-23", "close": 0.026, "volume": 522112.0}, {"date": "2026-06-26", "close": 0.028, "volume": 64151.0}, {"date": "2026-07-01", "close": 0.041, "volume": 10265555.0}, {"date": "2026-07-02", "close": 0.049, "volume": 1879974.0}, {"date": "2026-07-03", "close": 0.045, "volume": 1453577.0}, {"date": "2026-07-06", "close": 0.041, "volume": 301305.0}, {"date": "2026-07-07", "close": 0.039, "volume": 87491.0}, {"date": "2026-07-08", "close": 0.038, "volume": 173438.0}, {"date": "2026-07-10", "close": 0.04, "volume": 94457.0}, {"date": "2026-07-15", "close": 0.04, "volume": 139699.0}, {"date": "2026-07-16", "close": 0.04, "volume": 147389.0}, {"date": "2026-07-17", "close": 0.038, "volume": 510479.0}, {"date": "2026-07-20", "close": 0.039, "volume": 105745.0}, {"date": "2026-07-21", "close": 0.039, "volume": 615776.0}, {"date": "2026-07-22", "close": 0.04, "volume": 868505.0}, {"date": "2026-07-23", "close": 0.042, "volume": 570921.0}, {"date": "2026-07-24", "close": 0.04, "volume": 362317.0}, {"date": "2026-07-28", "close": 0.04, "volume": 659211.0}, {"date": "2026-07-29", "close": 0.04, "volume": 279253.0}, {"date": "2026-07-30", "close": 0.04, "volume": 1293151.0}, {"date": "2026-07-31", "close": 0.042, "volume": 1088133.0}, {"date": "2026-08-03", "close": 0.04, "volume": 1333733.0}, {"date": "2026-08-04", "close": 0.04, "volume": 997977.0}, {"date": "2026-08-05", "close": 0.042, "volume": 149334.0}, {"date": "2026-08-06", "close": 0.043, "volume": 263942.0}, {"date": "2026-08-07", "close": 0.041, "volume": 1117541.0}, {"date": "2026-08-10", "close": 0.042, "volume": 1178043.0}, {"date": "2026-08-11", "close": 0.043, "volume": 151818.0}, {"date": "2026-08-13", "close": 0.043, "volume": 1503.0}, {"date": "2026-08-14", "close": 0.045, "volume": 418729.0}, {"date": "2026-08-17", "close": 0.045, "volume": 433151.0}, {"date": "2026-08-18", "close": 0.044, "volume": 2187583.0}, {"date": "2026-08-19", "close": 0.042, "volume": 294052.0}, {"date": "2026-08-20", "close": 0.042, "volume": 9265.0}, {"date": "2026-08-21", "close": 0.045, "volume": 363138.0}, {"date": "2026-08-24", "close": 0.044, "volume": 37315.0}, {"date": "2026-08-25", "close": 0.044, "volume": 14504.0}, {"date": "2026-08-26", "close": 0.042, "volume": 1227782.0}, {"date": "2026-08-28", "close": 0.042, "volume": 308995.0}, {"date": "2026-08-31", "close": 0.043, "volume": 52.0}, {"date": "2026-09-01", "close": 0.043, "volume": 187040.0}, {"date": "2026-09-02", "close": 0.045, "volume": 670677.0}, {"date": "2026-09-07", "close": 0.042, "volume": 532793.0}, {"date": "2026-09-08", "close": 0.042, "volume": 145041.0}, {"date": "2026-09-09", "close": 0.04, "volume": 223716.0}, {"date": "2026-09-10", "close": 0.033, "volume": 1552262.0}, {"date": "2026-09-11", "close": 0.031, "volume": 1721276.0}, {"date": "2026-09-14", "close": 0.032, "volume": 2495354.0}, {"date": "2026-09-15", "close": 0.03, "volume": 1388013.0}, {"date": "2026-09-16", "close": 0.03, "volume": 208798.0}, {"date": "2026-09-18", "close": 0.03, "volume": 53236.0}], "refreshing": true}