{"ticker": "PGL", "overview": {"name": "Pilbara Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 148885.84, "sell_n": 0, "sell_sum": 0, "net": 148885.84, "insiders": 1, "first_date": "2026-07-13", "last_date": "2026-07-13"}, "metrics": {"ticker": "PGL", "has_prices": true, "as_of": "2026-09-18", "last": 0.575, "prev_close": 0.56, "change": 0.014999999999999902, "change_pct": 0.026785714285714107, "session_volume": 393715.0, "vwap_5": 0.5419231722744988, "vwap_20": 0.5369522769929026, "vwap_60": 0.5155930543518985, "vwap_250": 0.5714251084083989, "high_52w": 0.815, "low_52w": 0.375, "avg_volume_20": 324874.75, "sessions": 400, "market_cap": {"value": 131048976.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03110963-1", "src": "ASX", "ticker": "PGL", "cik": "", "company": "Pilbara Gold Limited", "company_raw": "Pilbara Gold Limited", "who": "Simon Richard Lill", "who_key": "Simon Richard Lill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148885.84, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $149K of PGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110963", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162232}], "recent_buys": [{"id": "ASX3Y-03110963-1", "src": "ASX", "ticker": "PGL", "cik": "", "company": "Pilbara Gold Limited", "company_raw": "Pilbara Gold Limited", "who": "Simon Richard Lill", "who_key": "Simon Richard Lill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148885.84, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $149K of PGL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110963", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162232}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr Simon Lill", "notice_type": "3Y", "direct_shares": 1707408.0, "indirect_shares": 2000001.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110963-3A697150", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr I Finch", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-02", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Yu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-01", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Hutchison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-01", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Wellisch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-01", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Yu", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-12", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr N Hutchison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-12-28", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr N Hutchison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-04", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Yu", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-07-15", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-09", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-08", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-30", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-22", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-17", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-09", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-31", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-20", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-11-11", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-05", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-09-17", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-03", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bjf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-03-04", "source_url": "https://www.marketindex.com.au/asx/pgl", "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": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/pgl", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/pgl", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/pgl", "needs_ocr": 0}], "directors": [{"name": "Mr Simon Lill", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "status": "current", "notices": 1}, {"name": "Bjf", "first_seen": "2008-03-04", "last_seen": "2013-04-09", "status": "past", "notices": 13}, {"name": "Mr N Hutchison", "first_seen": "2014-06-04", "last_seen": "2014-12-28", "status": "past", "notices": 2}, {"name": "Mr Yu", "first_seen": "2013-07-15", "last_seen": "2015-09-01", "status": "past", "notices": 3}, {"name": "Mr Wellisch", "first_seen": "2015-09-01", "last_seen": "2015-09-01", "status": "past", "notices": 1}, {"name": "Mr Hutchison", "first_seen": "2015-09-01", "last_seen": "2015-09-01", "status": "past", "notices": 1}, {"name": "Mr I Finch", "first_seen": "2016-03-02", "last_seen": "2016-03-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Simon Richard Lill", "who_key": "Simon Richard Lill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 148885.84, "sold": 0, "net": 148885.84, "trades": 1, "top_score": 44.3, "lean": "buying", "history": [{"action": "BUY", "amount": 148885.84, "date": "2026-07-13", "score": 44.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110963"}], "latest": {"action": "BUY", "amount": 148885.84, "date": "2026-07-13", "score": 44.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110963"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "South-West Connect Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155010-3A705299"}, {"date": "2026-10-27", "form": "Progress Report", "title": "Successful Extensional Drilling at Mt York", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154220-3A705160"}, {"date": "2026-10-27", "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/2924-03154201-3A705156"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Ignite Investment Summit, Hong Kong Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148705-3A704161"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Mt York PFS and Extensional Drilling Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148068-3A704045"}], "performance": {"ticker": "PGL", "has_prices": true, "summary": {"n": 1, "avg": -0.20588235294117643, "win_rate": 0.0, "best": -0.20588235294117643, "worst": -0.20588235294117643, "as_of": "2026-11-02"}, "buys": [{"who": "Simon Richard Lill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148885.84, "date": "2026-07-13", "score": 44.3, "ref_price": 0.51, "return": -0.20588235294117643}]}, "price_series": [{"date": "1990-08-03", "close": 0.7069699, "volume": 28.0}, {"date": "1990-08-06", "close": 0.7069699, "volume": null}, {"date": "1990-08-07", "close": 0.7069699, "volume": null}, {"date": "1990-08-08", "close": 0.7069699, "volume": null}, {"date": "1990-08-09", "close": 0.7069699, "volume": null}, {"date": "1990-08-10", "close": 0.7069699, "volume": null}, {"date": "1990-08-13", "close": 0.35348495, "volume": 1236.0}, {"date": "1990-08-14", "close": 0.35348495, "volume": null}, {"date": "1990-08-15", "close": 0.35348495, "volume": 707.0}, {"date": "1990-08-16", "close": 0.35348495, "volume": null}, {"date": "1990-08-17", "close": 0.35348495, "volume": null}, {"date": "1990-08-20", "close": 0.35348495, "volume": null}, {"date": "1990-08-21", "close": 0.35348495, "volume": 28.0}, {"date": "1990-08-22", "close": 0.35348495, "volume": null}, {"date": "1990-08-23", "close": 0.35348495, "volume": null}, {"date": "1990-08-24", "close": 0.35348495, "volume": null}, {"date": "1990-08-27", "close": 0.7069699, "volume": 3550.0}, {"date": "1990-08-28", "close": 0.7069699, "volume": null}, {"date": "1990-08-29", "close": 0.7069699, "volume": null}, {"date": "1990-08-30", "close": 0.7069699, "volume": null}, {"date": "1990-08-31", "close": 0.7069699, "volume": null}, {"date": "1990-09-03", "close": 0.35348495, "volume": 283.0}, {"date": "1990-09-04", "close": 0.35348495, "volume": null}, {"date": "1990-09-05", "close": 0.35348495, "volume": null}, {"date": "1990-09-06", "close": 0.35348495, "volume": null}, {"date": "1990-09-07", "close": 0.35348495, "volume": 1414.0}, {"date": "1990-09-10", "close": 0.35348495, "volume": null}, {"date": "1990-09-11", "close": 0.35348495, "volume": null}, {"date": "1990-09-12", "close": 0.35348495, "volume": null}, {"date": "1990-09-13", "close": 0.35348495, "volume": null}, {"date": "1990-09-14", "close": 0.35348495, "volume": null}, {"date": "1990-09-17", "close": 0.35348495, "volume": null}, {"date": "1990-09-18", "close": 0.7069699, "volume": 141.0}, {"date": "1990-09-19", "close": 0.7069699, "volume": null}, {"date": "1990-09-20", "close": 0.7069699, "volume": 707.0}, {"date": "1990-09-21", "close": 0.35348495, "volume": 240.0}, {"date": "1990-09-24", "close": 0.35348495, "volume": null}, {"date": "1990-09-25", "close": 0.35348495, "volume": null}, {"date": "1990-09-26", "close": 0.35348495, "volume": null}, {"date": "1990-09-27", "close": 0.35348495, "volume": null}, {"date": "1990-09-28", "close": 0.35348495, "volume": null}, {"date": "1990-10-01", "close": 0.35348495, "volume": null}, {"date": "1990-10-02", "close": 0.35348495, "volume": null}, {"date": "1990-10-03", "close": 0.35348495, "volume": null}, {"date": "1990-10-04", "close": 0.35348495, "volume": null}, {"date": "1990-10-05", "close": 0.35348495, "volume": null}, {"date": "1990-10-08", "close": 0.35348495, "volume": 28.0}, {"date": "1990-10-09", "close": 0.35348495, "volume": null}, {"date": "1990-10-10", "close": 0.35348495, "volume": null}, {"date": "1990-10-11", "close": 0.35348495, "volume": null}, {"date": "1990-10-12", "close": 0.35348495, "volume": null}, {"date": "1990-10-15", "close": 0.35348495, "volume": null}, {"date": "1990-10-16", "close": 0.35348495, "volume": null}, {"date": "1990-10-17", "close": 0.35348495, "volume": null}, {"date": "1990-10-18", "close": 0.35348495, "volume": 248.0}, {"date": "1990-10-19", "close": 0.35348495, "volume": 57.0}, {"date": "1990-10-22", "close": 0.35348495, "volume": null}, {"date": "1990-10-23", "close": 0.35348495, "volume": null}, {"date": "1990-10-24", "close": 0.35348495, "volume": null}, {"date": "1990-10-25", "close": 0.35348495, "volume": null}, {"date": "1990-10-26", "close": 0.35348495, "volume": 3536.0}, {"date": "1990-10-29", "close": 0.35348495, "volume": null}, {"date": "1990-10-30", "close": 0.35348495, "volume": null}, {"date": "1990-10-31", "close": 0.35348495, "volume": 1723.0}, {"date": "1990-11-01", "close": 0.35348495, "volume": null}, {"date": "1990-11-02", "close": 0.35348495, "volume": null}, {"date": "1990-11-05", "close": 0.35348495, "volume": null}, {"date": "1990-11-06", "close": 0.35348495, "volume": null}, {"date": "1990-11-07", "close": 0.35348495, "volume": null}, {"date": "1990-11-08", "close": 0.35348495, "volume": null}, {"date": "1990-11-09", "close": 0.35348495, "volume": 1980.0}, {"date": "1990-11-12", "close": 0.35348495, "volume": null}, {"date": "1990-11-13", "close": 0.35348495, "volume": 2829.0}, {"date": "1990-11-14", "close": 0.35348495, "volume": null}, {"date": "1990-11-15", "close": 0.35348495, "volume": null}, {"date": "1990-11-16", "close": 0.35348495, "volume": null}, {"date": "1990-11-19", "close": 0.35348495, "volume": null}, {"date": "1990-11-20", "close": 0.35348495, "volume": null}, {"date": "1990-11-21", "close": 0.35348495, "volume": null}, {"date": "1990-11-22", "close": 0.35348495, "volume": null}, {"date": "1990-11-23", "close": 0.35348495, "volume": null}, {"date": "1990-11-26", "close": 0.35348495, "volume": null}, {"date": "1990-11-27", "close": 0.35348495, "volume": null}, {"date": "1990-11-28", "close": 0.35348495, "volume": null}, {"date": "1990-11-29", "close": 0.35348495, "volume": null}, {"date": "1990-11-30", "close": 0.35348495, "volume": null}, {"date": "1990-12-03", "close": 0.35348495, "volume": null}, {"date": "1990-12-04", "close": 0.35348495, "volume": null}, {"date": "1990-12-05", "close": 0.35348495, "volume": null}, {"date": "1990-12-06", "close": 0.35348495, "volume": null}, {"date": "1990-12-07", "close": 0.35348495, "volume": null}, {"date": "1990-12-10", "close": 0.35348495, "volume": 1414.0}, {"date": "1990-12-11", "close": 0.35348495, "volume": null}, {"date": "1990-12-12", "close": 0.35348495, "volume": null}, {"date": "1990-12-13", "close": 0.35348495, "volume": null}, {"date": "1990-12-14", "close": 0.35348495, "volume": 283.0}, {"date": "1990-12-17", "close": 0.7069699, "volume": 141.0}, {"date": "1990-12-18", "close": 0.7069699, "volume": null}, {"date": "1990-12-19", "close": 0.7069699, "volume": null}, {"date": "1990-12-20", "close": 0.7069699, "volume": null}, {"date": "1990-12-21", "close": 0.7069699, "volume": null}, {"date": "1990-12-24", "close": 0.7069699, "volume": null}, {"date": "1990-12-25", "close": 0.7069699, "volume": null}, {"date": "1990-12-26", "close": 0.7069699, "volume": null}, {"date": "1990-12-27", "close": 0.7069699, "volume": null}, {"date": "1990-12-28", "close": 0.7069699, "volume": null}, {"date": "1990-12-31", "close": 0.7069699, "volume": null}, {"date": "1991-01-01", "close": 0.7069699, "volume": null}, {"date": "1991-01-02", "close": 0.7069699, "volume": null}, {"date": "1991-01-03", "close": 0.7069699, "volume": null}, {"date": "1991-01-04", "close": 0.7069699, "volume": null}, {"date": "1991-01-07", "close": 0.7069699, "volume": null}, {"date": "1991-01-08", "close": 0.7069699, "volume": null}, {"date": "1991-01-09", "close": 0.7069699, "volume": null}, {"date": "1991-01-10", "close": 0.7069699, "volume": null}, {"date": "1991-01-11", "close": 0.7069699, "volume": null}, {"date": "1991-01-14", "close": 0.7069699, "volume": null}, {"date": "1991-01-15", "close": 0.7069699, "volume": null}, {"date": "1991-01-16", "close": 0.7069699, "volume": null}, {"date": "1991-01-17", "close": 0.7069699, "volume": null}, {"date": "1991-01-18", "close": 0.7069699, "volume": null}, {"date": "1991-01-21", "close": 0.7069699, "volume": null}, {"date": "1991-01-22", "close": 0.7069699, "volume": null}, {"date": "1991-01-23", "close": 0.7069699, "volume": null}, {"date": "1991-01-24", "close": 0.7069699, "volume": null}, {"date": "1991-01-25", "close": 0.7069699, "volume": null}, {"date": "1991-01-28", "close": 0.7069699, "volume": null}, {"date": "1991-01-29", "close": 0.7069699, "volume": null}, {"date": "1991-01-30", "close": 0.7069699, "volume": null}, {"date": "1991-01-31", "close": 0.35348495, "volume": 147.0}, {"date": "1991-02-01", "close": 0.35348495, "volume": null}, {"date": "1991-02-04", "close": 0.35348495, "volume": 28.0}, {"date": "1991-02-05", "close": 0.35348495, "volume": null}, {"date": "1991-02-06", "close": 0.35348495, "volume": 57.0}, {"date": "1991-02-07", "close": 0.35348495, "volume": null}, {"date": "1991-02-08", "close": 0.35348495, "volume": null}, {"date": "1991-02-11", "close": 0.35348495, "volume": null}, {"date": "1991-02-12", "close": 0.35348495, "volume": 226.0}, {"date": "1991-02-13", "close": 0.35348495, "volume": null}, {"date": "1991-02-14", "close": 0.35348495, "volume": null}, {"date": "1991-02-15", "close": 0.7069699, "volume": 1697.0}, {"date": "1991-02-18", "close": 0.7069699, "volume": null}, {"date": "1991-02-19", "close": 0.7069699, "volume": null}, {"date": "1991-02-20", "close": 0.7069699, "volume": null}, {"date": "1991-02-21", "close": 0.35348495, "volume": 51.0}, {"date": "1991-02-22", "close": 0.35348495, "volume": null}, {"date": "1991-02-25", "close": 0.35348495, "volume": null}, {"date": "1991-02-26", "close": 0.35348495, "volume": null}, {"date": "1991-02-27", "close": 0.35348495, "volume": null}, {"date": "1991-02-28", "close": 0.35348495, "volume": null}, {"date": "1991-03-01", "close": 0.35348495, "volume": null}, {"date": "1991-03-04", "close": 0.35348495, "volume": null}, {"date": "1991-03-05", "close": 0.35348495, "volume": 3112.0}, {"date": "1991-03-06", "close": 0.35348495, "volume": null}, {"date": "1991-03-07", "close": 0.35348495, "volume": null}, {"date": "1991-03-08", "close": 0.35348495, "volume": null}, {"date": "1991-03-11", "close": 0.35348495, "volume": null}, {"date": "1991-03-12", "close": 0.35348495, "volume": null}, {"date": "1991-03-13", "close": 0.35348495, "volume": null}, {"date": "1991-03-14", "close": 0.35348495, "volume": null}, {"date": "1991-03-15", "close": 0.35348495, "volume": null}, {"date": "1991-03-18", "close": 0.35348495, "volume": 637.0}, {"date": "1991-03-19", "close": 0.35348495, "volume": null}, {"date": "1991-03-20", "close": 0.35348495, "volume": 990.0}, {"date": "1991-03-21", "close": 0.35348495, "volume": null}, {"date": "1991-03-22", "close": 0.35348495, "volume": null}, {"date": "1991-03-25", "close": 0.35348495, "volume": null}, {"date": "1991-03-26", "close": 0.35348495, "volume": null}, {"date": "1991-03-27", "close": 0.35348495, "volume": 50.0}, {"date": "1991-03-28", "close": 0.35348495, "volume": null}, {"date": "1991-03-29", "close": 0.35348495, "volume": null}, {"date": "1991-04-01", "close": 0.35348495, "volume": null}, {"date": "1991-04-02", "close": 0.35348495, "volume": null}, {"date": "1991-04-03", "close": 0.35348495, "volume": null}, {"date": "1991-04-04", "close": 0.35348495, "volume": null}, {"date": "1991-04-05", "close": 0.35348495, "volume": null}, {"date": "1991-04-08", "close": 0.35348495, "volume": null}, {"date": "1991-04-09", "close": 0.35348495, "volume": null}, {"date": "1991-04-10", "close": 0.35348495, "volume": null}, {"date": "1991-04-11", "close": 0.35348495, "volume": null}, {"date": "1991-04-12", "close": 0.35348495, "volume": 2829.0}, {"date": "1991-04-15", "close": 0.35348495, "volume": null}, {"date": "1991-04-16", "close": 0.35348495, "volume": null}, {"date": "1991-04-17", "close": 0.35348495, "volume": null}, {"date": "1991-04-18", "close": 0.35348495, "volume": 141.0}, {"date": "1991-04-19", "close": 0.35348495, "volume": null}, {"date": "1991-04-22", "close": 0.35348495, "volume": 1047.0}, {"date": "1991-04-23", "close": 0.35348495, "volume": null}, {"date": "1991-04-24", "close": 0.35348495, "volume": null}, {"date": "1991-04-25", "close": 0.35348495, "volume": null}, {"date": "1991-04-26", "close": 0.35348495, "volume": null}, {"date": "1991-04-29", "close": 0.35348495, "volume": null}, {"date": "1991-04-30", "close": 0.35348495, "volume": null}, {"date": "1991-05-01", "close": 0.35348495, "volume": 1414.0}, {"date": "1991-05-02", "close": 0.35348495, "volume": null}, {"date": "1991-05-03", "close": 0.35348495, "volume": 2122.0}, {"date": "1991-05-06", "close": 0.35348495, "volume": null}, {"date": "1991-05-07", "close": 0.35348495, "volume": null}, {"date": "1991-05-08", "close": 0.35348495, "volume": 1414.0}, {"date": "1991-05-09", "close": 0.35348495, "volume": null}, {"date": "1991-05-10", "close": 0.35348495, "volume": null}, {"date": "1991-05-13", "close": 0.35348495, "volume": null}, {"date": "1991-05-14", "close": 0.35348495, "volume": null}, {"date": "1991-05-15", "close": 0.35348495, "volume": null}, {"date": "1991-05-16", "close": 0.35348495, "volume": null}, {"date": "1991-05-17", "close": 0.35348495, "volume": 2829.0}, {"date": "1991-05-20", "close": 0.35348495, "volume": null}, {"date": "1991-05-21", "close": 0.35348495, "volume": null}, {"date": "1991-05-22", "close": 0.35348495, "volume": null}, {"date": "1991-05-23", "close": 0.35348495, "volume": null}, {"date": "1991-05-24", "close": 0.35348495, "volume": null}, {"date": "1991-05-27", "close": 0.35348495, "volume": null}, {"date": "1991-05-28", "close": 0.35348495, "volume": null}, {"date": "1991-05-29", "close": 0.35348495, "volume": null}, {"date": "1991-05-30", "close": 0.35348495, "volume": null}, {"date": "1991-05-31", "close": 0.35348495, "volume": null}, {"date": "1991-06-03", "close": 0.35348495, "volume": null}, {"date": "1991-06-04", "close": 0.35348495, "volume": null}, {"date": "1991-06-05", "close": 0.35348495, "volume": null}, {"date": "1991-06-06", "close": 0.35348495, "volume": null}, {"date": "1991-06-07", "close": 0.35348495, "volume": null}, {"date": "1991-06-10", "close": 0.35348495, "volume": null}, {"date": "1991-06-11", "close": 0.35348495, "volume": null}, {"date": "1991-06-12", "close": 0.35348495, "volume": null}, {"date": "1991-06-13", "close": 0.35348495, "volume": 1414.0}, {"date": "1991-06-14", "close": 0.35348495, "volume": null}, {"date": "1991-06-17", "close": 0.35348495, "volume": null}, {"date": "1991-06-18", "close": 0.35348495, "volume": null}, {"date": "1991-06-19", "close": 0.35348495, "volume": null}, {"date": "1991-06-20", "close": 0.35348495, "volume": null}, {"date": "1991-06-21", "close": 0.35348495, "volume": null}, {"date": "1991-06-24", "close": 0.35348495, "volume": null}, {"date": "1991-06-25", "close": 0.35348495, "volume": null}, {"date": "1991-06-26", "close": 0.35348495, "volume": null}, {"date": "1991-06-27", "close": 0.35348495, "volume": null}, {"date": "1991-06-28", "close": 0.35348495, "volume": null}, {"date": "1991-07-01", "close": 0.35348495, "volume": null}, {"date": "1991-07-02", "close": 0.35348495, "volume": 5658.0}, {"date": "1991-07-03", "close": 0.35348495, "volume": null}, {"date": "1991-07-04", "close": 0.35348495, "volume": null}, {"date": "1991-07-05", "close": 0.35348495, "volume": null}, {"date": "1991-07-08", "close": 0.35348495, "volume": 2854.0}, {"date": "1991-07-09", "close": 0.35348495, "volume": null}, {"date": "1991-07-10", "close": 0.35348495, "volume": null}, {"date": "1991-07-11", "close": 0.35348495, "volume": null}, {"date": "1991-07-12", "close": 0.35348495, "volume": null}, {"date": "1991-07-15", "close": 0.35348495, "volume": null}, {"date": "1991-07-16", "close": 0.35348495, "volume": null}, {"date": "1991-07-17", "close": 0.35348495, "volume": null}, {"date": "1991-07-18", "close": 0.35348495, "volume": null}, {"date": "1991-07-19", "close": 0.35348495, "volume": null}, {"date": "1991-07-22", "close": 0.35348495, "volume": 7089.0}, {"date": "1991-07-23", "close": 0.35348495, "volume": 5460.0}, {"date": "1991-07-24", "close": 0.35348495, "volume": 1726.0}, {"date": "1991-07-25", "close": 0.35348495, "volume": null}, {"date": "1991-07-26", "close": 0.35348495, "volume": 283.0}, {"date": "1991-07-29", "close": 0.35348495, "volume": null}, {"date": "1991-07-30", "close": 0.35348495, "volume": null}, {"date": "1991-07-31", "close": 0.35348495, "volume": 57.0}, {"date": "1991-08-01", "close": 0.35348495, "volume": null}, {"date": "1991-08-02", "close": 0.35348495, "volume": 20086.0}, {"date": "1991-08-05", "close": 0.35348495, "volume": 16040.0}, {"date": "1991-08-06", "close": 0.35348495, "volume": 7072.0}, {"date": "1991-08-07", "close": 0.35348495, "volume": 1245.0}, {"date": "1991-08-08", "close": 0.35348495, "volume": null}, {"date": "1991-08-09", "close": 0.35348495, "volume": 533.0}, {"date": "1991-08-12", "close": 0.35348495, "volume": null}, {"date": "1991-08-13", "close": 0.35348495, "volume": null}, {"date": "1991-08-14", "close": 0.35348495, "volume": 5177.0}, {"date": "1991-08-15", "close": 0.35348495, "volume": 919.0}, {"date": "1991-08-16", "close": 0.35348495, "volume": 990.0}, {"date": "1991-08-19", "close": 0.35348495, "volume": null}, {"date": "1991-08-20", "close": 0.35348495, "volume": null}, {"date": "1991-08-21", "close": 0.35348495, "volume": null}, {"date": "1991-08-22", "close": 0.35348495, "volume": null}, {"date": "1991-08-23", "close": 0.7069699, "volume": 1414.0}, {"date": "1991-08-26", "close": 0.7069699, "volume": null}, {"date": "1991-08-27", "close": 0.7069699, "volume": null}, {"date": "1991-08-28", "close": 0.7069699, "volume": 283.0}, {"date": "1991-08-29", "close": 0.35348495, "volume": 20963.0}, {"date": "1991-08-30", "close": 0.35348495, "volume": 41784.0}, {"date": "1991-09-02", "close": 0.35348495, "volume": null}, {"date": "1991-09-03", "close": 0.7069699, "volume": 707.0}, {"date": "1991-09-04", "close": 0.7069699, "volume": null}, {"date": "1991-09-05", "close": 0.35348495, "volume": 19378.0}, {"date": "1991-09-06", "close": 0.35348495, "volume": 184.0}, {"date": "1991-09-09", "close": 0.7069699, "volume": 8487.0}, {"date": "1991-09-10", "close": 0.7069699, "volume": null}, {"date": "1991-09-11", "close": 0.7069699, "volume": null}, {"date": "1991-09-12", "close": 0.7069699, "volume": null}, {"date": "1991-09-13", "close": 0.35348495, "volume": 990.0}, {"date": "1991-09-16", "close": 0.35348495, "volume": null}, {"date": "1991-09-17", "close": 0.35348495, "volume": null}, {"date": "1991-09-18", "close": 0.35348495, "volume": null}, {"date": "1991-09-19", "close": 0.35348495, "volume": null}, {"date": "1991-09-20", "close": 0.35348495, "volume": null}, {"date": "1991-09-23", "close": 0.35348495, "volume": null}, {"date": "1991-09-24", "close": 0.35348495, "volume": null}, {"date": "1991-09-25", "close": 0.35348495, "volume": null}, {"date": "1991-09-26", "close": 0.35348495, "volume": null}, {"date": "1991-09-27", "close": 0.7069699, "volume": 1123.0}, {"date": "1991-09-30", "close": 0.7069699, "volume": 50391.0}, {"date": "1991-10-01", "close": 0.7069699, "volume": 3536.0}, {"date": "1991-10-02", "close": 0.7069699, "volume": 1414.0}, {"date": "1991-10-03", "close": 0.7069699, "volume": null}, {"date": "1991-10-04", "close": 0.7069699, "volume": 27752.0}, {"date": "1991-10-07", "close": 0.7069699, "volume": null}, {"date": "1991-10-08", "close": 1.06045485, "volume": 4526.0}, {"date": "1991-10-09", "close": 1.06045485, "volume": 3002.0}, {"date": "1991-10-10", "close": 1.06045485, "volume": null}, {"date": "1991-10-11", "close": 0.7069699, "volume": 424.0}, {"date": "1991-10-14", "close": 0.7069699, "volume": 1584.0}, {"date": "1991-10-15", "close": 1.06045485, "volume": 1414.0}, {"date": "1991-10-16", "close": 1.06045485, "volume": 141.0}, {"date": "1991-10-17", "close": 1.06045485, "volume": 637.0}, {"date": "1991-10-18", "close": 0.7069699, "volume": 7667.0}, {"date": "1991-10-21", "close": 0.7069699, "volume": null}, {"date": "1991-10-22", "close": 0.7069699, "volume": null}, {"date": "1991-10-23", "close": 0.7069699, "volume": 2122.0}, {"date": "1991-10-24", "close": 0.7069699, "volume": 21217.0}, {"date": "1991-10-25", "close": 0.7069699, "volume": null}, {"date": "1991-10-28", "close": 0.7069699, "volume": 1132.0}, {"date": "1991-10-29", "close": 1.06045485, "volume": 424.0}, {"date": "1991-10-30", "close": 1.06045485, "volume": null}, {"date": "1991-10-31", "close": 1.06045485, "volume": null}, {"date": "1991-11-01", "close": 0.7069699, "volume": 46781.0}, {"date": "1991-11-04", "close": 0.7069699, "volume": 23537.0}, {"date": "1991-11-05", "close": 0.7069699, "volume": null}, {"date": "1991-11-06", "close": 0.7069699, "volume": 990.0}, {"date": "1991-11-07", "close": 0.7069699, "volume": null}, {"date": "1991-11-08", "close": 0.7069699, "volume": 283.0}, {"date": "1991-11-11", "close": 0.7069699, "volume": null}, {"date": "1991-11-12", "close": 0.7069699, "volume": 10043.0}, {"date": "1991-11-13", "close": 0.7069699, "volume": 8487.0}, {"date": "1991-11-14", "close": 0.7069699, "volume": 1414.0}, {"date": "1991-11-15", "close": 0.7069699, "volume": null}, {"date": "1991-11-18", "close": 0.7069699, "volume": 7949.0}, {"date": "1991-11-19", "close": 0.7069699, "volume": 424.0}, {"date": "1991-11-20", "close": 0.7069699, "volume": null}, {"date": "1991-11-21", "close": 0.07069699, "volume": null}, {"date": "1991-11-22", "close": 0.07069699, "volume": null}, {"date": "1991-11-25", "close": 0.07069699, "volume": null}, {"date": "1991-11-26", "close": 0.07069699, "volume": null}, {"date": "1991-11-27", "close": 0.07069699, "volume": null}, {"date": "1991-11-28", "close": 0.07069699, "volume": null}, {"date": "1991-11-29", "close": 0.07069699, "volume": null}, {"date": "1991-12-02", "close": 0.07069699, "volume": null}, {"date": "1991-12-03", "close": 0.07069699, "volume": null}, {"date": "1991-12-04", "close": 0.07069699, "volume": null}, {"date": "1991-12-05", "close": 0.07069699, "volume": null}, {"date": "1991-12-06", "close": 0.07069699, "volume": null}, {"date": "1991-12-09", "close": 0.07069699, "volume": null}, {"date": "1991-12-10", "close": 0.07069699, "volume": null}, {"date": "1991-12-11", "close": 0.12475206, "volume": null}, {"date": "1991-12-12", "close": 0.12475206, "volume": null}, {"date": "1991-12-13", "close": 0.12475206, "volume": null}, {"date": "1991-12-16", "close": 0.12475206, "volume": null}, {"date": "1991-12-17", "close": 0.12475206, "volume": null}, {"date": "1991-12-18", "close": 0.12475206, "volume": null}, {"date": "1991-12-19", "close": 0.12475206, "volume": null}, {"date": "1991-12-20", "close": 0.12475206, "volume": null}, {"date": "1991-12-23", "close": 0.12475206, "volume": null}, {"date": "1991-12-24", "close": 0.12475206, "volume": null}, {"date": "1991-12-25", "close": 0.12475206, "volume": null}, {"date": "1991-12-26", "close": 0.12475206, "volume": null}, {"date": "1991-12-27", "close": 0.12475206, "volume": null}, {"date": "1991-12-30", "close": 0.12475206, "volume": null}, {"date": "1991-12-31", "close": 0.12475206, "volume": null}, {"date": "1992-01-01", "close": 0.12475206, "volume": null}, {"date": "1992-01-02", "close": 0.12475206, "volume": null}, {"date": "1992-01-03", "close": 0.12475206, "volume": null}, {"date": "1992-01-06", "close": 0.12475206, "volume": null}, {"date": "1992-01-07", "close": 0.12475206, "volume": null}, {"date": "1992-01-08", "close": 0.12475206, "volume": null}, {"date": "1992-01-09", "close": 0.12475206, "volume": null}, {"date": "1992-01-10", "close": 0.12475206, "volume": null}, {"date": "1992-01-13", "close": 0.12475206, "volume": null}, {"date": "1992-01-14", "close": 0.12475206, "volume": null}, {"date": "1992-01-15", "close": 0.12475206, "volume": null}, {"date": "1992-01-16", "close": 0.12475206, "volume": null}, {"date": "1992-01-17", "close": 0.12475206, "volume": null}, {"date": "1992-01-20", "close": 0.12475206, "volume": null}, {"date": "1992-01-21", "close": 0.12475206, "volume": null}, {"date": "1992-01-22", "close": 0.12475206, "volume": null}, {"date": "1992-01-23", "close": 0.12475206, "volume": null}, {"date": "1992-01-24", "close": 0.12475206, "volume": null}, {"date": "1992-01-27", "close": 0.12475206, "volume": null}, {"date": "1992-01-28", "close": 0.12475206, "volume": null}, {"date": "1992-01-29", "close": 0.12475206, "volume": null}, {"date": "1992-01-30", "close": 0.12475206, "volume": null}, {"date": "1992-01-31", "close": 0.12475206, "volume": null}, {"date": "1992-02-03", "close": 0.12475206, "volume": null}, {"date": "1992-02-04", "close": 0.12475206, "volume": null}, {"date": "1992-02-05", "close": 0.12475206, "volume": null}, {"date": "1992-02-06", "close": 0.12475206, "volume": null}, {"date": "1992-02-07", "close": 0.12475206, "volume": null}, {"date": "1992-02-10", "close": 0.12475206, "volume": null}, {"date": "1992-02-11", "close": 0.12475206, "volume": null}, {"date": "1992-02-12", "close": 0.12475206, "volume": null}, {"date": "1992-02-13", "close": 0.12475206, "volume": null}, {"date": "1992-02-14", "close": 0.12475206, "volume": null}, {"date": "1992-02-17", "close": 0.12475206, "volume": null}, {"date": "1992-02-18", "close": 0.12475206, "volume": null}, {"date": "1992-02-19", "close": 0.12475206, "volume": null}, {"date": "1992-02-20", "close": 0.12475206, "volume": null}, {"date": "1992-02-21", "close": 0.12475206, "volume": null}, {"date": "1992-02-24", "close": 0.12475206, "volume": null}, {"date": "1992-02-25", "close": 0.12475206, "volume": null}, {"date": "1992-02-26", "close": 0.12475206, "volume": null}, {"date": "1992-02-27", "close": 0.49900824, "volume": 340676.0}, {"date": "1992-02-28", "close": 0.49900824, "volume": 49699.0}, {"date": "1992-03-02", "close": 0.49900824, "volume": 30300.0}, {"date": "1992-03-03", "close": 0.49900824, "volume": 16208.0}, {"date": "1992-03-04", "close": 0.49900824, "volume": null}, {"date": "1992-03-05", "close": 0.56138427, "volume": 82564.0}, {"date": "1992-03-06", "close": 0.74851236, "volume": 239259.0}, {"date": "1992-03-09", "close": 0.74851236, "volume": 37675.0}, {"date": "1992-03-10", "close": 0.68613633, "volume": 58997.0}, {"date": "1992-03-11", "close": 0.68613633, "volume": 79838.0}, {"date": "1992-03-12", "close": 0.68613633, "volume": 61722.0}, {"date": "1992-03-13", "close": 0.74851236, "volume": 19719.0}, {"date": "1992-03-16", "close": 0.68613633, "volume": 15391.0}, {"date": "1992-03-17", "close": 0.6237603, "volume": 18597.0}, {"date": "1992-03-18", "close": 0.6237603, "volume": 49699.0}, {"date": "1992-03-19", "close": 0.6237603, "volume": 5611.0}, {"date": "1992-03-20", "close": 0.6237603, "volume": 20032.0}, {"date": "1992-03-23", "close": 0.68613633, "volume": 26188.0}, {"date": "1992-03-24", "close": 0.68613633, "volume": 21002.0}, {"date": "1992-03-25", "close": 0.74851236, "volume": 48416.0}, {"date": "1992-03-26", "close": 0.74851236, "volume": 44889.0}, {"date": "1992-03-27", "close": 0.74851236, "volume": 99044.0}, {"date": "1992-03-30", "close": 0.87326442, "volume": 58067.0}, {"date": "1992-03-31", "close": 0.81088839, "volume": 46845.0}, {"date": "1992-04-01", "close": 0.81088839, "volume": 25330.0}, {"date": "1992-04-02", "close": 0.74851236, "volume": 182658.0}, {"date": "1992-04-03", "close": 0.74851236, "volume": 12825.0}, {"date": "1992-04-06", "close": 0.68613633, "volume": 5868.0}, {"date": "1992-04-07", "close": 0.6237603, "volume": 78235.0}, {"date": "1992-04-08", "close": 0.6237603, "volume": 20120.0}, {"date": "1992-04-09", "close": 0.6237603, "volume": 2573.0}, {"date": "1992-04-10", "close": 0.56138427, "volume": 160.0}, {"date": "1992-04-13", "close": 0.56138427, "volume": 34949.0}, {"date": "1992-04-14", "close": 0.6237603, "volume": 12825.0}, {"date": "1992-04-15", "close": 0.6237603, "volume": null}, {"date": "1992-04-16", "close": 0.6237603, "volume": 9619.0}, {"date": "1992-04-17", "close": 0.6237603, "volume": null}, {"date": "1992-04-20", "close": 0.6237603, "volume": null}, {"date": "1992-04-21", "close": 0.56138427, "volume": 16032.0}, {"date": "1992-04-22", "close": 0.56138427, "volume": 20040.0}, {"date": "1992-04-23", "close": 0.56138427, "volume": null}, {"date": "1992-04-24", "close": 0.49900824, "volume": 1611.0}, {"date": "1992-04-27", "close": 0.49900824, "volume": null}, {"date": "1992-04-28", "close": 0.49900824, "volume": 4409.0}, {"date": "1992-04-29", "close": 0.49900824, "volume": 18437.0}, {"date": "1992-04-30", "close": 0.49900824, "volume": 5611.0}, {"date": "1992-05-01", "close": 0.49900824, "volume": 18116.0}, {"date": "1992-05-04", "close": 0.49900824, "volume": 8369.0}, {"date": "1992-05-05", "close": 0.49900824, "volume": 4810.0}, {"date": "1992-05-06", "close": 0.49900824, "volume": 8817.0}, {"date": "1992-05-07", "close": 0.49900824, "volume": 802.0}, {"date": "1992-05-08", "close": 0.49900824, "volume": null}, {"date": "1992-05-11", "close": 0.49900824, "volume": null}, {"date": "1992-05-12", "close": 0.49900824, "volume": 4008.0}, {"date": "1992-05-13", "close": 0.49900824, "volume": null}, {"date": "1992-05-14", "close": 0.49900824, "volume": null}, {"date": "1992-05-15", "close": 0.49900824, "volume": null}, {"date": "1992-05-18", "close": 0.43663221, "volume": 20040.0}, {"date": "1992-05-19", "close": 0.43663221, "volume": 12264.0}, {"date": "1992-05-20", "close": 0.43663221, "volume": 1763.0}, {"date": "1992-05-21", "close": 0.43663221, "volume": 17234.0}, {"date": "1992-05-22", "close": 0.43663221, "volume": 2405.0}, {"date": "1992-05-25", "close": 0.43663221, "volume": null}, {"date": "1992-05-26", "close": 0.43663221, "volume": null}, {"date": "1992-05-27", "close": 0.43663221, "volume": null}, {"date": "1992-05-28", "close": 0.43663221, "volume": null}, {"date": "1992-05-29", "close": 0.43663221, "volume": 882.0}, {"date": "1992-06-01", "close": 0.37425618, "volume": 11864.0}, {"date": "1992-06-02", "close": 0.37425618, "volume": 4008.0}, {"date": "1992-06-03", "close": 0.37425618, "volume": 12024.0}, {"date": "1992-06-04", "close": 0.37425618, "volume": 28056.0}, {"date": "1992-06-05", "close": 0.37425618, "volume": null}, {"date": "1992-06-08", "close": 0.37425618, "volume": null}, {"date": "1992-06-09", "close": 0.37425618, "volume": 8024.0}, {"date": "1992-06-10", "close": 0.37425618, "volume": 49699.0}, {"date": "1992-06-11", "close": 0.37425618, "volume": 4136.0}, {"date": "1992-06-12", "close": 0.37425618, "volume": 51462.0}, {"date": "1992-06-15", "close": 0.37425618, "volume": 18437.0}, {"date": "1992-06-16", "close": 0.37425618, "volume": 24048.0}, {"date": "1992-06-17", "close": 0.37425618, "volume": 9779.0}, {"date": "1992-06-18", "close": 0.37425618, "volume": 8256.0}, {"date": "1992-06-19", "close": 0.37425618, "volume": null}, {"date": "1992-06-22", "close": 0.37425618, "volume": 21643.0}, {"date": "1992-06-23", "close": 0.37425618, "volume": 1202.0}, {"date": "1992-06-24", "close": 0.43663221, "volume": 377.0}, {"date": "1992-06-25", "close": 0.37425618, "volume": 5050.0}, {"date": "1992-06-26", "close": 0.37425618, "volume": 1603.0}, {"date": "1992-06-29", "close": 0.37425618, "volume": 16032.0}, {"date": "1992-06-30", "close": 0.37425618, "volume": 12521.0}, {"date": "1992-07-01", "close": 0.43663221, "volume": 33186.0}, {"date": "1992-07-02", "close": 0.37425618, "volume": 25491.0}, {"date": "1992-07-03", "close": 0.43663221, "volume": 4008.0}, {"date": "1992-07-06", "close": 0.37425618, "volume": 4337.0}, {"date": "1992-07-07", "close": 0.37425618, "volume": null}, {"date": "1992-07-08", "close": 0.43663221, "volume": 15871.0}, {"date": "1992-07-09", "close": 0.43663221, "volume": 7920.0}, {"date": "1992-07-10", "close": 0.43663221, "volume": 8016.0}, {"date": "1992-07-13", "close": 0.43663221, "volume": null}, {"date": "1992-07-14", "close": 0.43663221, "volume": 10581.0}, {"date": "1992-07-15", "close": 0.43663221, "volume": null}, {"date": "1992-07-16", "close": 0.43663221, "volume": null}, {"date": "1992-07-17", "close": 0.43663221, "volume": null}, {"date": "1992-07-20", "close": 0.43663221, "volume": null}, {"date": "1992-07-21", "close": 0.43663221, "volume": 7214.0}, {"date": "1992-07-22", "close": 0.43663221, "volume": null}, {"date": "1992-07-23", "close": 0.43663221, "volume": null}, {"date": "1992-07-24", "close": 0.56138427, "volume": 22925.0}, {"date": "1992-07-27", "close": 0.6237603, "volume": 2421.0}, {"date": "1992-07-28", "close": 0.49900824, "volume": 53386.0}, {"date": "1992-07-29", "close": 0.56138427, "volume": 802.0}, {"date": "1992-07-30", "close": 0.56138427, "volume": 1924.0}, {"date": "1992-07-31", "close": 0.56138427, "volume": 8016.0}, {"date": "1992-08-03", "close": 0.56138427, "volume": null}, {"date": "1992-08-04", "close": 0.56138427, "volume": null}, {"date": "1992-08-05", "close": 0.49900824, "volume": 33346.0}, {"date": "1992-08-06", "close": 0.49900824, "volume": null}, {"date": "1992-08-07", "close": 0.49900824, "volume": 10100.0}, {"date": "1992-08-10", "close": 0.49900824, "volume": null}, {"date": "1992-08-11", "close": 0.49900824, "volume": null}, {"date": "1992-08-12", "close": 0.43663221, "volume": 641.0}, {"date": "1992-08-13", "close": 0.37425618, "volume": 3367.0}, {"date": "1992-08-14", "close": 0.37425618, "volume": 7375.0}, {"date": "1992-08-17", "close": 0.37425618, "volume": 641.0}, {"date": "1992-08-18", "close": 0.37425618, "volume": null}, {"date": "1992-08-19", "close": 0.37425618, "volume": null}, {"date": "1992-08-20", "close": 0.37425618, "volume": null}, {"date": "1992-08-21", "close": 0.37425618, "volume": 40079.0}, {"date": "1992-08-24", "close": 0.37425618, "volume": 83526.0}, {"date": "1992-08-25", "close": 0.37425618, "volume": null}, {"date": "1992-08-26", "close": 0.43663221, "volume": 1996.0}, {"date": "1992-08-27", "close": 0.43663221, "volume": 12024.0}, {"date": "1992-08-28", "close": 0.43663221, "volume": 21322.0}, {"date": "1992-08-31", "close": 0.49900824, "volume": 32224.0}, {"date": "1992-09-01", "close": 0.49900824, "volume": 1283.0}, {"date": "1992-09-02", "close": 0.49900824, "volume": 90820.0}, {"date": "1992-09-03", "close": 0.56138427, "volume": 104848.0}, {"date": "1992-09-04", "close": 0.68613633, "volume": 472217.0}, {"date": "1992-09-07", "close": 0.74851236, "volume": 375513.0}, {"date": "1992-09-08", "close": 0.74851236, "volume": 226048.0}, {"date": "1992-09-09", "close": 0.6237603, "volume": 131004.0}, {"date": "1992-09-10", "close": 0.68613633, "volume": 58195.0}, {"date": "1992-09-11", "close": 0.74851236, "volume": 66532.0}, {"date": "1992-09-14", "close": 0.68613633, "volume": 36072.0}, {"date": "1992-09-15", "close": 0.68613633, "volume": 52264.0}, {"date": "1992-09-16", "close": 0.68613633, "volume": 9459.0}, {"date": "1992-09-17", "close": 0.68613633, "volume": 10421.0}, {"date": "1992-09-18", "close": 0.6237603, "volume": 94107.0}, {"date": "1992-09-21", "close": 0.6237603, "volume": 8858.0}, {"date": "1992-09-22", "close": 0.6237603, "volume": 69257.0}, {"date": "1992-09-23", "close": 0.56138427, "volume": 23246.0}, {"date": "1992-09-24", "close": 0.6237603, "volume": 641.0}, {"date": "1992-09-25", "close": 0.56138427, "volume": 5611.0}, {"date": "1992-09-28", "close": 0.6237603, "volume": 10741.0}, {"date": "1992-09-29", "close": 0.56138427, "volume": 38316.0}, {"date": "1992-09-30", "close": 0.56138427, "volume": 8657.0}, {"date": "1992-10-01", "close": 0.6237603, "volume": 802.0}, {"date": "1992-10-02", "close": 0.56138427, "volume": 24080.0}, {"date": "1992-10-05", "close": 0.56138427, "volume": null}, {"date": "1992-10-06", "close": 0.56138427, "volume": 10421.0}, {"date": "1992-10-07", "close": 0.56138427, "volume": null}, {"date": "1992-10-08", "close": 0.49900824, "volume": 10421.0}, {"date": "1992-10-09", "close": 0.56138427, "volume": 2244.0}, {"date": "1992-10-12", "close": 0.6237603, "volume": 65105.0}, {"date": "1992-10-13", "close": 0.56138427, "volume": 20120.0}, {"date": "1992-10-14", "close": 0.6237603, "volume": 802.0}, {"date": "1992-10-15", "close": 0.6237603, "volume": 3206.0}, {"date": "1992-10-16", "close": 0.56138427, "volume": 1924.0}, {"date": "1992-10-19", "close": 0.6237603, "volume": 9619.0}, {"date": "1992-10-20", "close": 0.6237603, "volume": null}, {"date": "1992-10-21", "close": 0.6237603, "volume": 8016.0}, {"date": "1992-10-22", "close": 0.6237603, "volume": 66211.0}, {"date": "1992-10-23", "close": 0.68613633, "volume": 116247.0}, {"date": "1992-10-26", "close": 0.74851236, "volume": 131621.0}, {"date": "1992-10-27", "close": 0.74851236, "volume": 43286.0}, {"date": "1992-10-28", "close": 0.68613633, "volume": 50500.0}, {"date": "1992-10-29", "close": 0.68613633, "volume": 3687.0}, {"date": "1992-10-30", "close": 0.68613633, "volume": 63021.0}, {"date": "1992-11-02", "close": 0.68613633, "volume": 4649.0}, {"date": "1992-11-03", "close": 0.6237603, "volume": 19238.0}, {"date": "1992-11-04", "close": 0.6237603, "volume": null}, {"date": "1992-11-05", "close": 0.6237603, "volume": 2886.0}, {"date": "1992-11-06", "close": 0.6237603, "volume": null}, {"date": "1992-11-09", "close": 0.6237603, "volume": null}, {"date": "1992-11-10", "close": 0.56138427, "volume": 16032.0}, {"date": "1992-11-11", "close": 0.56138427, "volume": 12184.0}, {"date": "1992-11-12", "close": 0.6237603, "volume": 16833.0}, {"date": "1992-11-13", "close": 0.6237603, "volume": null}, {"date": "1992-11-16", "close": 0.56138427, "volume": 41250.0}, {"date": "1992-11-17", "close": 0.56138427, "volume": null}, {"date": "1992-11-18", "close": 0.56138427, "volume": 21883.0}, {"date": "1992-11-19", "close": 0.56138427, "volume": 1603.0}, {"date": "1992-11-20", "close": 0.6237603, "volume": 802.0}, {"date": "1992-11-23", "close": 0.6237603, "volume": 802.0}, {"date": "1992-11-24", "close": 0.6237603, "volume": 802.0}, {"date": "1992-11-25", "close": 0.6237603, "volume": 2405.0}, {"date": "1992-11-26", "close": 0.56138427, "volume": 10260.0}, {"date": "1992-11-27", "close": 0.56138427, "volume": 44889.0}, {"date": "1992-11-30", "close": 0.6237603, "volume": 25651.0}, {"date": "1992-12-01", "close": 0.6237603, "volume": 1603.0}, {"date": "1992-12-02", "close": 0.6237603, "volume": 14749.0}, {"date": "1992-12-03", "close": 0.6237603, "volume": 8817.0}, {"date": "1992-12-04", "close": 0.6237603, "volume": 19238.0}, {"date": "1992-12-07", "close": 0.56138427, "volume": 4008.0}, {"date": "1992-12-08", "close": 0.6237603, "volume": 24288.0}, {"date": "1992-12-09", "close": 0.6237603, "volume": 33843.0}, {"date": "1992-12-10", "close": 0.6237603, "volume": 24368.0}, {"date": "1992-12-11", "close": 0.6237603, "volume": 25330.0}, {"date": "1992-12-14", "close": 0.6237603, "volume": 40079.0}, {"date": "1992-12-15", "close": 0.6237603, "volume": 52440.0}, {"date": "1992-12-16", "close": 0.68613633, "volume": 114788.0}, {"date": "1992-12-17", "close": 0.74851236, "volume": 167693.0}, {"date": "1992-12-18", "close": 0.74851236, "volume": 52913.0}, {"date": "1992-12-21", "close": 0.68613633, "volume": 186770.0}, {"date": "1992-12-22", "close": 0.6237603, "volume": 65410.0}, {"date": "1992-12-23", "close": 0.6237603, "volume": 6413.0}, {"date": "1992-12-24", "close": 0.6237603, "volume": null}, {"date": "1992-12-25", "close": 0.6237603, "volume": null}, {"date": "1992-12-28", "close": 0.6237603, "volume": null}, {"date": "1992-12-29", "close": 0.56138427, "volume": 33667.0}, {"date": "1992-12-30", "close": 0.6237603, "volume": 8016.0}, {"date": "1992-12-31", "close": 0.6237603, "volume": null}, {"date": "1993-01-01", "close": 0.6237603, "volume": null}, {"date": "1993-01-04", "close": 0.49900824, "volume": 121040.0}, {"date": "1993-01-05", "close": 0.49900824, "volume": 37995.0}, {"date": "1993-01-06", "close": 0.49900824, "volume": 15070.0}, {"date": "1993-01-07", "close": 0.49900824, "volume": 19879.0}, {"date": "1993-01-08", "close": 0.56138427, "volume": 13306.0}, {"date": "1993-01-11", "close": 0.49900824, "volume": 28857.0}, {"date": "1993-01-12", "close": 0.49900824, "volume": 802.0}, {"date": "1993-01-13", "close": 0.49900824, "volume": 20841.0}, {"date": "1993-01-14", "close": 0.56138427, "volume": 16032.0}, {"date": "1993-01-15", "close": 0.49900824, "volume": 4280.0}, {"date": "1993-01-18", "close": 0.49900824, "volume": null}, {"date": "1993-01-19", "close": 0.49900824, "volume": null}, {"date": "1993-01-20", "close": 0.49900824, "volume": null}, {"date": "1993-01-21", "close": 0.49900824, "volume": 24849.0}, {"date": "1993-01-22", "close": 0.49900824, "volume": 8016.0}, {"date": "1993-01-25", "close": 0.56138427, "volume": 7695.0}, {"date": "1993-01-26", "close": 0.56138427, "volume": 64929.0}, {"date": "1993-01-27", "close": 0.56138427, "volume": 142843.0}, {"date": "1993-01-28", "close": 0.56138427, "volume": 49538.0}, {"date": "1993-01-29", "close": 0.56138427, "volume": 2565.0}, {"date": "1993-02-01", "close": 0.56138427, "volume": 2405.0}, {"date": "1993-02-02", "close": 0.56138427, "volume": 9619.0}, {"date": "1993-02-03", "close": 0.56138427, "volume": 1763.0}, {"date": "1993-02-04", "close": 0.56138427, "volume": null}, {"date": "1993-02-05", "close": 0.56138427, "volume": 34468.0}, {"date": "1993-02-08", "close": 0.49900824, "volume": 16513.0}, {"date": "1993-02-09", "close": 0.49900824, "volume": 8585.0}, {"date": "1993-02-10", "close": 0.49900824, "volume": 26212.0}, {"date": "1993-02-11", "close": 0.49900824, "volume": 20040.0}, {"date": "1993-02-12", "close": 0.49900824, "volume": 5771.0}, {"date": "1993-02-15", "close": 0.49900824, "volume": 16833.0}, {"date": "1993-02-16", "close": 0.56138427, "volume": 23246.0}, {"date": "1993-02-17", "close": 0.49900824, "volume": 2084.0}, {"date": "1993-02-18", "close": 0.56138427, "volume": 8040.0}, {"date": "1993-02-19", "close": 0.56138427, "volume": 16032.0}, {"date": "1993-02-22", "close": 0.49900824, "volume": 72143.0}, {"date": "1993-02-23", "close": 0.56138427, "volume": 8657.0}, {"date": "1993-02-24", "close": 0.56138427, "volume": 4970.0}, {"date": "1993-02-25", "close": 0.49900824, "volume": 3319.0}, {"date": "1993-02-26", "close": 0.56138427, "volume": 25170.0}, {"date": "1993-03-01", "close": 0.56138427, "volume": 18116.0}, {"date": "1993-03-02", "close": 0.49900824, "volume": 4008.0}, {"date": "1993-03-03", "close": 0.49900824, "volume": 4008.0}, {"date": "1993-03-04", "close": 0.49900824, "volume": 2084.0}, {"date": "1993-03-05", "close": 0.49900824, "volume": 24048.0}, {"date": "1993-03-08", "close": 0.56138427, "volume": 2886.0}, {"date": "1993-03-09", "close": 0.49900824, "volume": 10741.0}, {"date": "1993-03-10", "close": 0.49900824, "volume": null}, {"date": "1993-03-11", "close": 0.49900824, "volume": 72143.0}, {"date": "1993-03-12", "close": 0.49900824, "volume": 9619.0}, {"date": "1993-03-15", "close": 0.49900824, "volume": 18437.0}, {"date": "1993-03-16", "close": 0.49900824, "volume": 16032.0}, {"date": "1993-03-17", "close": 0.49900824, "volume": 3206.0}, {"date": "1993-03-18", "close": 0.49900824, "volume": null}, {"date": "1993-03-19", "close": 0.49900824, "volume": 17082.0}, {"date": "1993-03-22", "close": 0.68613633, "volume": 546909.0}, {"date": "1993-03-23", "close": 0.74851236, "volume": 657143.0}, {"date": "1993-03-24", "close": 0.74851236, "volume": 96736.0}, {"date": "1993-03-25", "close": 0.93564045, "volume": 772701.0}, {"date": "1993-03-26", "close": 1.12276854, "volume": 691908.0}, {"date": "1993-03-29", "close": 1.2475206, "volume": 815113.0}, {"date": "1993-03-30", "close": 1.2475206, "volume": 416747.0}, {"date": "1993-03-31", "close": 1.2475206, "volume": 364852.0}, {"date": "1993-04-01", "close": 1.49702472, "volume": 427825.0}, {"date": "1993-04-02", "close": 1.62177678, "volume": 651132.0}, {"date": "1993-04-05", "close": 1.37227266, "volume": 425564.0}, {"date": "1993-04-06", "close": 1.2475206, "volume": 296500.0}, {"date": "1993-04-07", "close": 1.18514457, "volume": 114307.0}, {"date": "1993-04-08", "close": 1.18514457, "volume": 190618.0}, {"date": "1993-04-09", "close": 1.18514457, "volume": null}, {"date": "1993-04-12", "close": 1.18514457, "volume": null}, {"date": "1993-04-13", "close": 1.18514457, "volume": 75991.0}, {"date": "1993-04-14", "close": 1.18514457, "volume": 32865.0}, {"date": "1993-04-15", "close": 1.12276854, "volume": 268693.0}, {"date": "1993-04-16", "close": 1.12276854, "volume": 114876.0}, {"date": "1993-04-19", "close": 0.99801648, "volume": 136270.0}, {"date": "1993-04-20", "close": 0.99801648, "volume": 281358.0}, {"date": "1993-04-21", "close": 0.93564045, "volume": 329133.0}, {"date": "1993-04-22", "close": 0.93564045, "volume": 94267.0}, {"date": "1993-04-23", "close": 0.99801648, "volume": 211059.0}, {"date": "1993-04-26", "close": 1.06039251, "volume": 73426.0}, {"date": "1993-04-27", "close": 1.06039251, "volume": 216133.0}, {"date": "1993-04-28", "close": 0.99801648, "volume": 38476.0}, {"date": "1993-04-29", "close": 1.06039251, "volume": 87854.0}, {"date": "1993-04-30", "close": 0.93564045, "volume": 65249.0}, {"date": "1993-05-03", "close": 0.93564045, "volume": 29819.0}, {"date": "1993-05-04", "close": 0.99801648, "volume": 197512.0}, {"date": "1993-05-05", "close": 1.12276854, "volume": 203844.0}, {"date": "1993-05-06", "close": 1.2475206, "volume": 273983.0}, {"date": "1993-05-07", "close": 1.18514457, "volume": 279434.0}, {"date": "1993-05-10", "close": 1.18514457, "volume": 123605.0}, {"date": "1993-05-11", "close": 1.18514457, "volume": null}, {"date": "1993-05-12", "close": 1.12276854, "volume": 76792.0}, {"date": "1993-05-13", "close": 1.12276854, "volume": 135389.0}, {"date": "1993-05-14", "close": 1.18514457, "volume": 240958.0}, {"date": "1993-05-17", "close": 1.18514457, "volume": 53226.0}, {"date": "1993-05-18", "close": 1.06039251, "volume": 83189.0}, {"date": "1993-05-19", "close": 1.12276854, "volume": 125048.0}, {"date": "1993-05-20", "close": 1.18514457, "volume": 81121.0}, {"date": "1993-05-21", "close": 1.12276854, "volume": 45138.0}, {"date": "1993-05-24", "close": 1.12276854, "volume": 47133.0}, {"date": "1993-05-25", "close": 1.06039251, "volume": 80993.0}, {"date": "1993-05-26", "close": 0.99801648, "volume": 22781.0}, {"date": "1993-05-27", "close": 0.99801648, "volume": 83045.0}, {"date": "1993-05-28", "close": 1.06039251, "volume": 79438.0}, {"date": "1993-05-31", "close": 1.06039251, "volume": 54668.0}, {"date": "1993-06-01", "close": 1.06039251, "volume": 86331.0}, {"date": "1993-06-02", "close": 1.06039251, "volume": 64448.0}, {"date": "1993-06-03", "close": 1.06039251, "volume": 46492.0}, {"date": "1993-06-04", "close": 1.12276854, "volume": 27863.0}, {"date": "1993-06-07", "close": 1.06039251, "volume": 23887.0}, {"date": "1993-06-08", "close": 0.99801648, "volume": 38637.0}, {"date": "1993-06-09", "close": 0.99801648, "volume": 75670.0}, {"date": "1993-06-10", "close": 0.93564045, "volume": 36072.0}, {"date": "1993-06-11", "close": 0.93564045, "volume": null}, {"date": "1993-06-14", "close": 0.93564045, "volume": null}, {"date": "1993-06-15", "close": 1.12276854, "volume": 77273.0}, {"date": "1993-06-16", "close": 1.12276854, "volume": 242561.0}, {"date": "1993-06-17", "close": 1.06039251, "volume": 119918.0}, {"date": "1993-06-18", "close": 1.06039251, "volume": 80159.0}, {"date": "1993-06-21", "close": 1.06039251, "volume": 50821.0}, {"date": "1993-06-22", "close": 1.06039251, "volume": 88335.0}, {"date": "1993-06-23", "close": 1.06039251, "volume": 67149.0}, {"date": "1993-06-24", "close": 1.06039251, "volume": null}, {"date": "1993-06-25", "close": 1.18514457, "volume": 95429.0}, {"date": "1993-06-28", "close": 1.18514457, "volume": 48055.0}, {"date": "1993-06-29", "close": 1.18514457, "volume": 40015.0}, {"date": "1993-06-30", "close": 1.12276854, "volume": 84472.0}, {"date": "1993-07-01", "close": 1.12276854, "volume": 41202.0}, {"date": "1993-07-02", "close": 1.37227266, "volume": 185760.0}, {"date": "1993-07-05", "close": 1.74652884, "volume": 391224.0}, {"date": "1993-07-06", "close": 1.74652884, "volume": null}, {"date": "1993-07-07", "close": 1.62177678, "volume": 501330.0}, {"date": "1993-07-08", "close": 1.62177678, "volume": 282320.0}, {"date": "1993-07-09", "close": 1.62177678, "volume": 77754.0}, {"date": "1993-07-12", "close": 1.49702472, "volume": 70861.0}, {"date": "1993-07-13", "close": 1.62177678, "volume": 115750.0}, {"date": "1993-07-14", "close": 1.49702472, "volume": 45707.0}, {"date": "1993-07-15", "close": 1.62177678, "volume": 34869.0}, {"date": "1993-07-16", "close": 1.49702472, "volume": 119277.0}, {"date": "1993-07-19", "close": 1.62177678, "volume": 98203.0}, {"date": "1993-07-20", "close": 1.62177678, "volume": 46701.0}, {"date": "1993-07-21", "close": 1.62177678, "volume": 69418.0}, {"date": "1993-07-22", "close": 1.74652884, "volume": 17763.0}, {"date": "1993-07-23", "close": 1.74652884, "volume": 157192.0}, {"date": "1993-07-26", "close": 1.74652884, "volume": 131701.0}, {"date": "1993-07-27", "close": 1.8712809, "volume": 230690.0}, {"date": "1993-07-28", "close": 1.99603296, "volume": 229760.0}, {"date": "1993-07-29", "close": 1.99603296, "volume": 113417.0}, {"date": "1993-07-30", "close": 2.12078502, "volume": 257791.0}, {"date": "1993-08-02", "close": 2.37028914, "volume": 299634.0}, {"date": "1993-08-03", "close": 2.12078502, "volume": 147204.0}, {"date": "1993-08-04", "close": 2.12078502, "volume": 143020.0}, {"date": "1993-08-05", "close": 1.99603296, "volume": 88576.0}, {"date": "1993-08-06", "close": 1.8712809, "volume": 266032.0}, {"date": "1993-08-09", "close": 1.8712809, "volume": 79710.0}, {"date": "1993-08-10", "close": 1.99603296, "volume": 161408.0}, {"date": "1993-08-11", "close": 1.8712809, "volume": 24609.0}, {"date": "1993-08-12", "close": 1.74652884, "volume": 40023.0}, {"date": "1993-08-13", "close": 1.62177678, "volume": 49562.0}, {"date": "1993-08-16", "close": 1.74652884, "volume": 72464.0}, {"date": "1993-08-17", "close": 1.8712809, "volume": 72784.0}, {"date": "1993-08-18", "close": 1.74652884, "volume": 24064.0}, {"date": "1993-08-19", "close": 1.74652884, "volume": 27495.0}, {"date": "1993-08-20", "close": 1.8712809, "volume": 25010.0}, {"date": "1993-08-23", "close": 1.74652884, "volume": 17956.0}, {"date": "1993-08-24", "close": 1.74652884, "volume": 20938.0}, {"date": "1993-08-25", "close": 1.74652884, "volume": 50180.0}, {"date": "1993-08-26", "close": 1.74652884, "volume": 29418.0}, {"date": "1993-08-27", "close": 1.74652884, "volume": 34019.0}, {"date": "1993-08-30", "close": 1.62177678, "volume": 52264.0}, {"date": "1993-08-31", "close": 1.74652884, "volume": 16352.0}, {"date": "1993-09-01", "close": 1.8712809, "volume": 8978.0}, {"date": "1993-09-02", "close": 1.74652884, "volume": 56937.0}, {"date": "1993-09-03", "close": 1.62177678, "volume": 17715.0}, {"date": "1993-09-06", "close": 1.74652884, "volume": 13787.0}, {"date": "1993-09-07", "close": 1.8712809, "volume": 83365.0}, {"date": "1993-09-08", "close": 1.62177678, "volume": 57714.0}, {"date": "1993-09-09", "close": 1.62177678, "volume": 2886.0}, {"date": "1993-09-10", "close": 1.49702472, "volume": 32705.0}, {"date": "1993-09-13", "close": 1.2475206, "volume": 55069.0}, {"date": "1993-09-14", "close": 1.37227266, "volume": 114868.0}, {"date": "1993-09-15", "close": 1.37227266, "volume": 38957.0}, {"date": "1993-09-16", "close": 1.37227266, "volume": 15551.0}, {"date": "1993-09-17", "close": 1.62177678, "volume": 26933.0}, {"date": "1993-09-20", "close": 1.62177678, "volume": 4930.0}, {"date": "1993-09-21", "close": 1.49702472, "volume": 45370.0}, {"date": "1993-09-22", "close": 1.49702472, "volume": 27671.0}, {"date": "1993-09-23", "close": 1.49702472, "volume": 27495.0}, {"date": "1993-09-24", "close": 1.49702472, "volume": 21699.0}, {"date": "1993-09-27", "close": 1.49702472, "volume": 5779.0}, {"date": "1993-09-28", "close": 1.37227266, "volume": 3046.0}, {"date": "1993-09-29", "close": 1.37227266, "volume": 2725.0}, {"date": "1993-09-30", "close": 1.37227266, "volume": 10100.0}, {"date": "1993-10-01", "close": 1.37227266, "volume": 14108.0}, {"date": "1993-10-04", "close": 1.49702472, "volume": 5290.0}, {"date": "1993-10-05", "close": 1.37227266, "volume": 6333.0}, {"date": "1993-10-06", "close": 1.49702472, "volume": 2004.0}, {"date": "1993-10-07", "close": 1.49702472, "volume": 16032.0}, {"date": "1993-10-08", "close": 1.49702472, "volume": 20553.0}, {"date": "1993-10-11", "close": 1.49702472, "volume": 35350.0}, {"date": "1993-10-12", "close": 1.62177678, "volume": 61081.0}, {"date": "1993-10-13", "close": 1.74652884, "volume": 90580.0}, {"date": "1993-10-14", "close": 1.74652884, "volume": 29659.0}, {"date": "1993-10-15", "close": 1.62177678, "volume": 16601.0}, {"date": "1993-10-18", "close": 1.62177678, "volume": 72311.0}, {"date": "1993-10-19", "close": 1.62177678, "volume": 63991.0}, {"date": "1993-10-20", "close": 1.49702472, "volume": 41282.0}, {"date": "1993-10-21", "close": 1.37227266, "volume": 38669.0}, {"date": "1993-10-22", "close": 1.37227266, "volume": 36553.0}, {"date": "1993-10-25", "close": 1.37227266, "volume": 35270.0}, {"date": "1993-10-26", "close": 1.2475206, "volume": 21723.0}, {"date": "1993-10-27", "close": 1.2475206, "volume": 106307.0}, {"date": "1993-10-28", "close": 1.2475206, "volume": 30460.0}, {"date": "1993-10-29", "close": 1.37227266, "volume": 18581.0}, {"date": "1993-11-01", "close": 1.37227266, "volume": 30589.0}, {"date": "1993-11-02", "close": 1.49702472, "volume": 11062.0}, {"date": "1993-11-03", "close": 1.37227266, "volume": 2405.0}, {"date": "1993-11-04", "close": 1.37227266, "volume": 14268.0}, {"date": "1993-11-05", "close": 1.37227266, "volume": 8657.0}, {"date": "1993-11-08", "close": 1.37227266, "volume": 16914.0}, {"date": "1993-11-09", "close": 1.37227266, "volume": 3206.0}, {"date": "1993-11-10", "close": 1.37227266, "volume": 34084.0}, {"date": "1993-11-11", "close": 1.37227266, "volume": 1683.0}, {"date": "1993-11-12", "close": 1.2475206, "volume": 15391.0}, {"date": "1993-11-15", "close": 1.18514457, "volume": 19118.0}, {"date": "1993-11-16", "close": 1.2475206, "volume": 27254.0}, {"date": "1993-11-17", "close": 1.2475206, "volume": 37755.0}, {"date": "1993-11-18", "close": 1.12276854, "volume": 96672.0}, {"date": "1993-11-19", "close": 1.18514457, "volume": 188694.0}, {"date": "1993-11-22", "close": 1.18514457, "volume": 1603.0}, {"date": "1993-11-23", "close": 1.06039251, "volume": 63807.0}, {"date": "1993-11-24", "close": 1.06039251, "volume": 51783.0}, {"date": "1993-11-25", "close": 1.12276854, "volume": 10846.0}, {"date": "1993-11-26", "close": 1.12276854, "volume": 19719.0}, {"date": "1993-11-29", "close": 1.06039251, "volume": 64288.0}, {"date": "1993-11-30", "close": 1.06039251, "volume": 83886.0}, {"date": "1993-12-01", "close": 1.06039251, "volume": 33883.0}, {"date": "1993-12-02", "close": 1.06039251, "volume": 65778.0}, {"date": "1993-12-03", "close": 1.06039251, "volume": 64608.0}, {"date": "1993-12-06", "close": 1.12276854, "volume": 48897.0}, {"date": "1993-12-07", "close": 1.12276854, "volume": 11383.0}, {"date": "1993-12-08", "close": 1.06039251, "volume": 38476.0}, {"date": "1993-12-09", "close": 1.12276854, "volume": 75959.0}, {"date": "1993-12-10", "close": 1.06039251, "volume": 66083.0}, {"date": "1993-12-13", "close": 1.06039251, "volume": 32865.0}, {"date": "1993-12-14", "close": 1.06039251, "volume": 36873.0}, {"date": "1993-12-15", "close": 1.06039251, "volume": 24849.0}, {"date": "1993-12-16", "close": 1.12276854, "volume": 19238.0}, {"date": "1993-12-17", "close": 1.12276854, "volume": 33667.0}, {"date": "1993-12-20", "close": 1.12276854, "volume": 15871.0}, {"date": "1993-12-21", "close": 1.12276854, "volume": 18918.0}, {"date": "1993-12-22", "close": 1.12276854, "volume": 50019.0}, {"date": "1993-12-23", "close": 1.06039251, "volume": 18437.0}, {"date": "1993-12-24", "close": 1.06039251, "volume": 9619.0}, {"date": "1993-12-27", "close": 1.06039251, "volume": null}, {"date": "1993-12-28", "close": 1.06039251, "volume": null}, {"date": "1993-12-29", "close": 1.12276854, "volume": 25491.0}, {"date": "1993-12-30", "close": 1.18514457, "volume": 101161.0}, {"date": "1993-12-31", "close": 1.2475206, "volume": 88832.0}, {"date": "1994-01-03", "close": 1.2475206, "volume": null}, {"date": "1994-01-04", "close": 1.37227266, "volume": 47262.0}, {"date": "1994-01-05", "close": 1.2475206, "volume": 61161.0}, {"date": "1994-01-06", "close": 1.2475206, "volume": 54829.0}, {"date": "1994-01-07", "close": 1.2475206, "volume": 12825.0}, {"date": "1994-01-10", "close": 1.2475206, "volume": 64207.0}, {"date": "1994-01-11", "close": 1.2475206, "volume": 57714.0}, {"date": "1994-01-12", "close": 1.2475206, "volume": 22765.0}, {"date": "1994-01-13", "close": 1.2475206, "volume": 24633.0}, {"date": "1994-01-14", "close": 1.2475206, "volume": 68776.0}, {"date": "1994-01-17", "close": 1.2475206, "volume": 67093.0}, {"date": "1994-01-18", "close": 1.37227266, "volume": 39438.0}, {"date": "1994-01-19", "close": 1.2475206, "volume": 126411.0}, {"date": "1994-01-20", "close": 1.18514457, "volume": 48576.0}, {"date": "1994-01-21", "close": 1.12276854, "volume": 49434.0}, {"date": "1994-01-24", "close": 1.12276854, "volume": 20521.0}, {"date": "1994-01-25", "close": 1.12276854, "volume": 14268.0}, {"date": "1994-01-26", "close": 1.12276854, "volume": null}, {"date": "1994-01-27", "close": 1.12276854, "volume": 60528.0}, {"date": "1994-01-28", "close": 1.12276854, "volume": 64288.0}, {"date": "1994-01-31", "close": 1.18514457, "volume": 44568.0}, {"date": "1994-02-01", "close": 1.12276854, "volume": 85209.0}, {"date": "1994-02-02", "close": 1.12276854, "volume": 21194.0}, {"date": "1994-02-03", "close": 1.06039251, "volume": 29979.0}, {"date": "1994-02-04", "close": 1.12276854, "volume": 63807.0}, {"date": "1994-02-07", "close": 1.18514457, "volume": 162242.0}, {"date": "1994-02-08", "close": 1.18514457, "volume": 63326.0}, {"date": "1994-02-09", "close": 1.2475206, "volume": 139958.0}, {"date": "1994-02-10", "close": 1.18514457, "volume": 54989.0}, {"date": "1994-02-11", "close": 1.18514457, "volume": 75510.0}, {"date": "1994-02-14", "close": 1.2475206, "volume": 17314.0}, {"date": "1994-02-15", "close": 1.18514457, "volume": 32144.0}, {"date": "1994-02-16", "close": 1.18514457, "volume": 16994.0}, {"date": "1994-02-17", "close": 1.2475206, "volume": 36392.0}, {"date": "1994-02-18", "close": 1.2475206, "volume": 63646.0}, {"date": "1994-02-21", "close": 1.12276854, "volume": 50019.0}, {"date": "1994-02-22", "close": 1.12276854, "volume": 34669.0}, {"date": "1994-02-23", "close": 1.18514457, "volume": 30781.0}, {"date": "1994-02-24", "close": 1.18514457, "volume": 15278.0}, {"date": "1994-02-25", "close": 1.18514457, "volume": 33506.0}, {"date": "1994-02-28", "close": 1.12276854, "volume": 44729.0}, {"date": "1994-03-01", "close": 1.06039251, "volume": 5932.0}, {"date": "1994-03-02", "close": 1.06039251, "volume": 48897.0}, {"date": "1994-03-03", "close": 1.06039251, "volume": 67975.0}, {"date": "1994-03-04", "close": 1.06039251, "volume": 31262.0}, {"date": "1994-03-07", "close": 1.06039251, "volume": 8016.0}, {"date": "1994-03-08", "close": 1.12276854, "volume": 19799.0}, {"date": "1994-03-09", "close": 1.06039251, "volume": 32705.0}, {"date": "1994-03-10", "close": 1.06039251, "volume": 21643.0}, {"date": "1994-03-11", "close": 1.06039251, "volume": 18749.0}, {"date": "1994-03-14", "close": 1.06039251, "volume": 22469.0}, {"date": "1994-03-15", "close": 1.06039251, "volume": 4008.0}, {"date": "1994-03-16", "close": 0.99801648, "volume": 63967.0}, {"date": "1994-03-17", "close": 1.06039251, "volume": 26933.0}, {"date": "1994-03-18", "close": 1.06039251, "volume": 20857.0}, {"date": "1994-03-21", "close": 1.06039251, "volume": 44753.0}, {"date": "1994-03-22", "close": 0.99801648, "volume": 9635.0}, {"date": "1994-03-23", "close": 1.06039251, "volume": 45691.0}, {"date": "1994-03-24", "close": 0.99801648, "volume": 9723.0}, {"date": "1994-03-25", "close": 0.99801648, "volume": 21322.0}, {"date": "1994-03-28", "close": 0.99801648, "volume": 17956.0}, {"date": "1994-03-29", "close": 0.93564045, "volume": 24849.0}, {"date": "1994-03-30", "close": 0.93564045, "volume": 27414.0}, {"date": "1994-03-31", "close": 0.99801648, "volume": 10581.0}, {"date": "1994-04-01", "close": 0.99801648, "volume": null}, {"date": "1994-04-04", "close": 0.99801648, "volume": null}, {"date": "1994-04-05", "close": 0.93564045, "volume": 9651.0}, {"date": "1994-04-06", "close": 0.93564045, "volume": 9138.0}, {"date": "1994-04-07", "close": 0.93564045, "volume": null}, {"date": "1994-04-08", "close": 0.99801648, "volume": 16641.0}, {"date": "1994-04-11", "close": 0.99801648, "volume": 8176.0}, {"date": "1994-04-12", "close": 0.93564045, "volume": 37835.0}, {"date": "1994-04-13", "close": 0.93564045, "volume": 21002.0}, {"date": "1994-04-14", "close": 0.99801648, "volume": 14429.0}, {"date": "1994-04-15", "close": 0.93564045, "volume": 12184.0}, {"date": "1994-04-18", "close": 0.93564045, "volume": 9619.0}, {"date": "1994-04-19", "close": 0.87326442, "volume": 83846.0}, {"date": "1994-04-20", "close": 0.87326442, "volume": 9940.0}, {"date": "1994-04-21", "close": 0.81088839, "volume": 30621.0}, {"date": "1994-04-22", "close": 0.81088839, "volume": 22765.0}, {"date": "1994-04-25", "close": 0.81088839, "volume": null}, {"date": "1994-04-26", "close": 0.87326442, "volume": 11222.0}, {"date": "1994-04-27", "close": 0.87326442, "volume": 30460.0}, {"date": "1994-04-28", "close": 0.81088839, "volume": 7455.0}, {"date": "1994-04-29", "close": 0.87326442, "volume": 20200.0}, {"date": "1994-05-02", "close": 0.87326442, "volume": 8337.0}, {"date": "1994-05-03", "close": 0.81088839, "volume": 13819.0}, {"date": "1994-05-04", "close": 0.81088839, "volume": 6894.0}, {"date": "1994-05-05", "close": 0.74851236, "volume": 26933.0}, {"date": "1994-05-06", "close": 0.74851236, "volume": 16032.0}, {"date": "1994-05-09", "close": 0.74851236, "volume": 802.0}, {"date": "1994-05-10", "close": 0.74851236, "volume": null}, {"date": "1994-05-11", "close": 0.74851236, "volume": 802.0}, {"date": "1994-05-12", "close": 0.74851236, "volume": 27575.0}, {"date": "1994-05-13", "close": 0.74851236, "volume": 120158.0}, {"date": "1994-05-16", "close": 0.87326442, "volume": 47294.0}, {"date": "1994-05-17", "close": 0.81088839, "volume": 2116.0}, {"date": "1994-05-18", "close": 0.81088839, "volume": 32865.0}, {"date": "1994-05-19", "close": 0.81088839, "volume": 25972.0}, {"date": "1994-05-20", "close": 0.81088839, "volume": 3527.0}, {"date": "1994-05-23", "close": 0.81088839, "volume": 6413.0}, {"date": "1994-05-24", "close": 0.87326442, "volume": 4970.0}, {"date": "1994-05-25", "close": 0.87326442, "volume": null}, {"date": "1994-05-26", "close": 0.87326442, "volume": 1283.0}, {"date": "1994-05-27", "close": 0.81088839, "volume": 42564.0}, {"date": "1994-05-30", "close": 0.81088839, "volume": 8978.0}, {"date": "1994-05-31", "close": 0.74851236, "volume": 21803.0}, {"date": "1994-06-01", "close": 0.74851236, "volume": 24849.0}, {"date": "1994-06-02", "close": 0.74851236, "volume": 30300.0}, {"date": "1994-06-03", "close": 0.74851236, "volume": 5002.0}, {"date": "1994-06-06", "close": 0.74851236, "volume": 8136.0}, {"date": "1994-06-07", "close": 0.68613633, "volume": 27895.0}, {"date": "1994-06-08", "close": 0.74851236, "volume": 36072.0}, {"date": "1994-06-09", "close": 0.74851236, "volume": 9667.0}, {"date": "1994-06-10", "close": 0.74851236, "volume": 9298.0}, {"date": "1994-06-13", "close": 0.74851236, "volume": null}, {"date": "1994-06-14", "close": 0.68613633, "volume": 14028.0}, {"date": "1994-06-15", "close": 0.68613633, "volume": 32577.0}, {"date": "1994-06-16", "close": 0.74851236, "volume": 36072.0}, {"date": "1994-06-17", "close": 0.68613633, "volume": 15230.0}, {"date": "1994-06-20", "close": 0.68613633, "volume": 14749.0}, {"date": "1994-06-21", "close": 0.74851236, "volume": 50981.0}, {"date": "1994-06-22", "close": 0.68613633, "volume": 41410.0}, {"date": "1994-06-23", "close": 0.68613633, "volume": null}, {"date": "1994-06-24", "close": 0.81088839, "volume": 169103.0}, {"date": "1994-06-27", "close": 0.74851236, "volume": 61081.0}, {"date": "1994-06-28", "close": 0.74851236, "volume": 23246.0}, {"date": "1994-06-29", "close": 0.68613633, "volume": 50821.0}, {"date": "1994-06-30", "close": 0.68613633, "volume": 97473.0}, {"date": "1994-07-01", "close": 0.68613633, "volume": null}, {"date": "1994-07-04", "close": 0.74851236, "volume": 34677.0}, {"date": "1994-07-05", "close": 0.81088839, "volume": 9459.0}, {"date": "1994-07-06", "close": 0.81088839, "volume": 7535.0}, {"date": "1994-07-07", "close": 0.81088839, "volume": 76151.0}, {"date": "1994-07-08", "close": 0.81088839, "volume": 9298.0}, {"date": "1994-07-11", "close": 0.81088839, "volume": 7735.0}, {"date": "1994-07-12", "close": 0.81088839, "volume": 25330.0}, {"date": "1994-07-13", "close": 0.74851236, "volume": 3856.0}, {"date": "1994-07-14", "close": 0.81088839, "volume": 5290.0}, {"date": "1994-07-15", "close": 0.74851236, "volume": 9940.0}, {"date": "1994-07-18", "close": 0.81088839, "volume": 5451.0}, {"date": "1994-07-19", "close": 0.81088839, "volume": 14429.0}, {"date": "1994-07-20", "close": 0.74851236, "volume": 9619.0}, {"date": "1994-07-21", "close": 0.74851236, "volume": 16833.0}, {"date": "1994-07-22", "close": 0.74851236, "volume": 8176.0}, {"date": "1994-07-25", "close": 0.81088839, "volume": 962.0}, {"date": "1994-07-26", "close": 0.74851236, "volume": 4649.0}, {"date": "1994-07-27", "close": 0.74851236, "volume": 2244.0}, {"date": "1994-07-28", "close": 0.74851236, "volume": 8016.0}, {"date": "1994-07-29", "close": 0.74851236, "volume": 12024.0}, {"date": "1994-08-01", "close": 0.74851236, "volume": 5611.0}, {"date": "1994-08-02", "close": 0.74851236, "volume": 14429.0}, {"date": "1994-08-03", "close": 0.74851236, "volume": 3206.0}, {"date": "1994-08-04", "close": 0.74851236, "volume": 16192.0}, {"date": "1994-08-05", "close": 0.74851236, "volume": 5771.0}, {"date": "1994-08-08", "close": 0.74851236, "volume": 2405.0}, {"date": "1994-08-09", "close": 0.74851236, "volume": 8016.0}, {"date": "1994-08-10", "close": 0.74851236, "volume": 3222.0}, {"date": "1994-08-11", "close": 0.74851236, "volume": 8016.0}, {"date": "1994-08-12", "close": 0.74851236, "volume": 7214.0}, {"date": "1994-08-15", "close": 0.74851236, "volume": null}, {"date": "1994-08-16", "close": 0.74851236, "volume": null}, {"date": "1994-08-17", "close": 0.68613633, "volume": 641.0}, {"date": "1994-08-18", "close": 0.68613633, "volume": 176.0}, {"date": "1994-08-19", "close": 0.74851236, "volume": 3206.0}, {"date": "1994-08-22", "close": 0.74851236, "volume": 1603.0}, {"date": "1994-08-23", "close": 0.74851236, "volume": null}, {"date": "1994-08-24", "close": 0.68613633, "volume": 2421.0}, {"date": "1994-08-25", "close": 0.68613633, "volume": 5611.0}, {"date": "1994-08-26", "close": 0.68613633, "volume": 16833.0}, {"date": "1994-08-29", "close": 0.74851236, "volume": 4008.0}, {"date": "1994-08-30", "close": 0.68613633, "volume": 42484.0}, {"date": "1994-08-31", "close": 0.68613633, "volume": 3046.0}, {"date": "1994-09-01", "close": 0.68613633, "volume": 160.0}, {"date": "1994-09-02", "close": 0.6237603, "volume": 3046.0}, {"date": "1994-09-05", "close": 0.68613633, "volume": 1603.0}, {"date": "1994-09-06", "close": 0.68613633, "volume": 481.0}, {"date": "1994-09-07", "close": 0.6237603, "volume": 1571.0}, {"date": "1994-09-08", "close": 0.68613633, "volume": 22124.0}, {"date": "1994-09-09", "close": 0.74851236, "volume": 1283.0}, {"date": "1994-09-12", "close": 0.74851236, "volume": 20040.0}, {"date": "1994-09-13", "close": 0.74851236, "volume": 4665.0}, {"date": "1994-09-14", "close": 0.74851236, "volume": 4008.0}, {"date": "1994-09-15", "close": 0.74851236, "volume": null}, {"date": "1994-09-16", "close": 0.68613633, "volume": 2565.0}, {"date": "1994-09-19", "close": 0.74851236, "volume": 3687.0}, {"date": "1994-09-20", "close": 0.68613633, "volume": 8497.0}, {"date": "1994-09-21", "close": 0.68613633, "volume": null}, {"date": "1994-09-22", "close": 0.68613633, "volume": 44095.0}, {"date": "1994-09-23", "close": 0.68613633, "volume": 1763.0}, {"date": "1994-09-26", "close": 0.68613633, "volume": 1010.0}, {"date": "1994-09-27", "close": 0.74851236, "volume": 321.0}, {"date": "1994-09-28", "close": 0.74851236, "volume": null}, {"date": "1994-09-29", "close": 0.68613633, "volume": 3206.0}, {"date": "1994-09-30", "close": 0.68613633, "volume": 48256.0}, {"date": "1994-10-03", "close": 0.6237603, "volume": 8337.0}, {"date": "1994-10-04", "close": 0.68613633, "volume": 40881.0}, {"date": "1994-10-05", "close": 0.56138427, "volume": 112704.0}, {"date": "1994-10-06", "close": 0.68613633, "volume": 20040.0}, {"date": "1994-10-07", "close": 0.68613633, "volume": 481.0}, {"date": "1994-10-10", "close": 0.56138427, "volume": 29659.0}, {"date": "1994-10-11", "close": 0.6237603, "volume": 4850.0}, {"date": "1994-10-12", "close": 0.56138427, "volume": 481.0}, {"date": "1994-10-13", "close": 0.6237603, "volume": 3206.0}, {"date": "1994-10-14", "close": 0.6237603, "volume": null}, {"date": "1994-10-17", "close": 0.6237603, "volume": 4008.0}, {"date": "1994-10-18", "close": 0.6237603, "volume": null}, {"date": "1994-10-19", "close": 0.6237603, "volume": 26132.0}, {"date": "1994-10-20", "close": 0.6237603, "volume": 1603.0}, {"date": "1994-10-21", "close": 0.6237603, "volume": null}, {"date": "1994-10-24", "close": 0.6237603, "volume": null}, {"date": "1994-10-25", "close": 0.56138427, "volume": 8208.0}, {"date": "1994-10-26", "close": 0.56138427, "volume": 6413.0}, {"date": "1994-10-27", "close": 0.49900824, "volume": 160.0}, {"date": "1994-10-28", "close": 0.56138427, "volume": 8497.0}, {"date": "1994-10-31", "close": 0.56138427, "volume": null}, {"date": "1994-11-01", "close": 0.56138427, "volume": 8337.0}, {"date": "1994-11-02", "close": 0.56138427, "volume": null}, {"date": "1994-11-03", "close": 0.56138427, "volume": 1603.0}, {"date": "1994-11-04", "close": 0.49900824, "volume": 3206.0}, {"date": "1994-11-07", "close": 0.49900824, "volume": 22445.0}, {"date": "1994-11-08", "close": 0.49900824, "volume": 40079.0}, {"date": "1994-11-09", "close": 0.43663221, "volume": 6894.0}, {"date": "1994-11-10", "close": 0.49900824, "volume": 45691.0}, {"date": "1994-11-11", "close": 0.49900824, "volume": 20521.0}, {"date": "1994-11-14", "close": 0.49900824, "volume": 5451.0}, {"date": "1994-11-15", "close": 0.43663221, "volume": 3687.0}, {"date": "1994-11-16", "close": 0.49900824, "volume": 12024.0}, {"date": "1994-11-17", "close": 0.49900824, "volume": 12825.0}, {"date": "1994-11-18", "close": 0.49900824, "volume": null}, {"date": "1994-11-21", "close": 0.49900824, "volume": 14749.0}, {"date": "1994-11-22", "close": 0.49900824, "volume": 20040.0}, {"date": "1994-11-23", "close": 0.49900824, "volume": 7054.0}, {"date": "1994-11-24", "close": 0.56138427, "volume": 43286.0}, {"date": "1994-11-25", "close": 0.56138427, "volume": null}, {"date": "1994-11-28", "close": 0.49900824, "volume": 15230.0}, {"date": "1994-11-29", "close": 0.49900824, "volume": 681.0}, {"date": "1994-11-30", "close": 0.49900824, "volume": 8016.0}, {"date": "1994-12-01", "close": 0.49900824, "volume": 1283.0}, {"date": "1994-12-02", "close": 0.49900824, "volume": null}, {"date": "1994-12-05", "close": 0.43663221, "volume": 9940.0}, {"date": "1994-12-06", "close": 0.43663221, "volume": null}, {"date": "1994-12-07", "close": 0.49900824, "volume": 31663.0}, {"date": "1994-12-08", "close": 0.43663221, "volume": 16032.0}, {"date": "1994-12-09", "close": 0.43663221, "volume": 2405.0}, {"date": "1994-12-12", "close": 0.24950412, "volume": 41683.0}, {"date": "1994-12-13", "close": 0.37425618, "volume": 3527.0}, {"date": "1994-12-14", "close": 0.37425618, "volume": 44408.0}, {"date": "1994-12-15", "close": 0.31188015, "volume": 29979.0}, {"date": "1994-12-16", "close": 0.37425618, "volume": 3687.0}, {"date": "1994-12-19", "close": 0.37425618, "volume": 1603.0}, {"date": "1994-12-20", "close": 0.37425618, "volume": 59799.0}, {"date": "1994-12-21", "close": 0.37425618, "volume": 16833.0}, {"date": "1994-12-22", "close": 0.37425618, "volume": 62364.0}, {"date": "1994-12-23", "close": 0.37425618, "volume": 22445.0}, {"date": "1994-12-26", "close": 0.37425618, "volume": null}, {"date": "1994-12-27", "close": 0.37425618, "volume": null}, {"date": "1994-12-28", "close": 0.37425618, "volume": null}, {"date": "1994-12-29", "close": 0.43663221, "volume": 2782.0}, {"date": "1994-12-30", "close": 0.43663221, "volume": 3687.0}, {"date": "1995-01-02", "close": 0.43663221, "volume": null}, {"date": "1995-01-03", "close": 0.43663221, "volume": 16032.0}, {"date": "1995-01-04", "close": 0.43663221, "volume": 6413.0}, {"date": "1995-01-05", "close": 0.37425618, "volume": 2405.0}, {"date": "1995-01-06", "close": 0.37425618, "volume": 1443.0}, {"date": "1995-01-09", "close": 0.37425618, "volume": null}, {"date": "1995-01-10", "close": 0.37425618, "volume": null}, {"date": "1995-01-11", "close": 0.31188015, "volume": 14990.0}, {"date": "1995-01-12", "close": 0.31188015, "volume": null}, {"date": "1995-01-13", "close": 0.37425618, "volume": 802.0}, {"date": "1995-01-16", "close": 0.37425618, "volume": null}, {"date": "1995-01-17", "close": 0.31188015, "volume": 1603.0}, {"date": "1995-01-18", "close": 0.37425618, "volume": 6413.0}, {"date": "1995-01-19", "close": 0.37425618, "volume": 802.0}, {"date": "1995-01-20", "close": 0.31188015, "volume": 28857.0}, {"date": "1995-01-23", "close": 0.31188015, "volume": 153937.0}, {"date": "1995-01-24", "close": 0.31188015, "volume": 24048.0}, {"date": "1995-01-25", "close": 0.24950412, "volume": 129056.0}, {"date": "1995-01-26", "close": 0.24950412, "volume": null}, {"date": "1995-01-27", "close": 0.18712809, "volume": 87854.0}, {"date": "1995-01-30", "close": 0.18712809, "volume": 16192.0}, {"date": "1995-01-31", "close": 0.24950412, "volume": 12825.0}, {"date": "1995-02-01", "close": 0.24950412, "volume": 2405.0}, {"date": "1995-02-02", "close": 0.18712809, "volume": 24849.0}, {"date": "1995-02-03", "close": 0.18712809, "volume": 73586.0}, {"date": "1995-02-06", "close": 0.24950412, "volume": 20200.0}, {"date": "1995-02-07", "close": 0.24950412, "volume": 49057.0}, {"date": "1995-02-08", "close": 0.31188015, "volume": 11703.0}, {"date": "1995-02-09", "close": 0.24950412, "volume": 16032.0}, {"date": "1995-02-10", "close": 0.31188015, "volume": 210217.0}, {"date": "1995-02-13", "close": 0.43663221, "volume": 207932.0}, {"date": "1995-02-14", "close": 0.37425618, "volume": 228934.0}, {"date": "1995-02-15", "close": 0.37425618, "volume": 49378.0}, {"date": "1995-02-16", "close": 0.37425618, "volume": 47454.0}, {"date": "1995-02-17", "close": 0.37425618, "volume": 55454.0}, {"date": "1995-02-20", "close": 0.37425618, "volume": 16192.0}, {"date": "1995-02-21", "close": 0.31188015, "volume": 26452.0}, {"date": "1995-02-22", "close": 0.31188015, "volume": 17635.0}, {"date": "1995-02-23", "close": 0.37425618, "volume": 802.0}, {"date": "1995-02-24", "close": 0.37425618, "volume": 2405.0}, {"date": "1995-02-27", "close": 0.37425618, "volume": 2725.0}, {"date": "1995-02-28", "close": 0.37425618, "volume": 12024.0}, {"date": "1995-03-01", "close": 0.37425618, "volume": 32064.0}, {"date": "1995-03-02", "close": 0.31188015, "volume": 122804.0}, {"date": "1995-03-03", "close": 0.31188015, "volume": 23952.0}, {"date": "1995-03-06", "close": 0.24950412, "volume": 16833.0}, {"date": "1995-03-07", "close": 0.24950412, "volume": null}, {"date": "1995-03-08", "close": 0.31188015, "volume": 190939.0}, {"date": "1995-03-09", "close": 0.31188015, "volume": 59318.0}, {"date": "1995-03-10", "close": 0.37425618, "volume": 8016.0}, {"date": "1995-03-13", "close": 0.37425618, "volume": null}, {"date": "1995-03-14", "close": 0.37425618, "volume": 11367.0}, {"date": "1995-03-15", "close": 0.31188015, "volume": 12922.0}, {"date": "1995-03-16", "close": 0.37425618, "volume": 286809.0}, {"date": "1995-03-17", "close": 0.37425618, "volume": 156679.0}, {"date": "1995-03-20", "close": 0.31188015, "volume": 94107.0}, {"date": "1995-03-21", "close": 0.37425618, "volume": 9483.0}, {"date": "1995-03-22", "close": 0.31188015, "volume": 12160.0}, {"date": "1995-03-23", "close": 0.31188015, "volume": null}, {"date": "1995-03-24", "close": 0.37425618, "volume": 12585.0}, {"date": "1995-03-27", "close": 0.31188015, "volume": 124246.0}, {"date": "1995-03-28", "close": 0.37425618, "volume": 16032.0}, {"date": "1995-03-29", "close": 0.37425618, "volume": null}, {"date": "1995-03-30", "close": 0.31188015, "volume": 2244.0}, {"date": "1995-03-31", "close": 0.31188015, "volume": 8016.0}, {"date": "1995-04-03", "close": 0.31188015, "volume": 3206.0}, {"date": "1995-04-04", "close": 0.31188015, "volume": 1267.0}, {"date": "1995-04-05", "close": 0.31188015, "volume": 34789.0}, {"date": "1995-04-06", "close": 0.31188015, "volume": 11222.0}, {"date": "1995-04-07", "close": 0.31188015, "volume": 28056.0}, {"date": "1995-04-10", "close": 0.31188015, "volume": 8016.0}, {"date": "1995-04-11", "close": 0.31188015, "volume": 50180.0}, {"date": "1995-04-12", "close": 0.31188015, "volume": null}, {"date": "1995-04-13", "close": 0.31188015, "volume": 48095.0}, {"date": "1995-04-14", "close": 0.31188015, "volume": null}, {"date": "1995-04-17", "close": 0.31188015, "volume": null}, {"date": "1995-04-18", "close": 0.37425618, "volume": 2725.0}, {"date": "1995-04-19", "close": 0.37425618, "volume": 81409.0}, {"date": "1995-04-20", "close": 0.37425618, "volume": 2405.0}, {"date": "1995-04-21", "close": 0.37425618, "volume": 21402.0}, {"date": "1995-04-24", "close": 0.37425618, "volume": 63165.0}, {"date": "1995-04-25", "close": 0.37425618, "volume": null}, {"date": "1995-04-26", "close": 0.37425618, "volume": 55310.0}, {"date": "1995-04-27", "close": 0.37425618, "volume": 9298.0}, {"date": "1995-04-28", "close": 0.37425618, "volume": 44087.0}, {"date": "1995-05-01", "close": 0.37425618, "volume": 38476.0}, {"date": "1995-05-02", "close": 0.37425618, "volume": 23567.0}, {"date": "1995-05-03", "close": 0.37425618, "volume": 8016.0}, {"date": "1995-05-04", "close": 0.37425618, "volume": 3816.0}, {"date": "1995-05-05", "close": 0.43663221, "volume": 1603.0}, {"date": "1995-05-08", "close": 0.43663221, "volume": 11062.0}, {"date": "1995-05-09", "close": 0.43663221, "volume": 11543.0}, {"date": "1995-05-10", "close": 0.37425618, "volume": 36713.0}, {"date": "1995-05-11", "close": 0.37425618, "volume": 20681.0}, {"date": "1995-05-12", "close": 0.37425618, "volume": 4489.0}, {"date": "1995-05-15", "close": 0.37425618, "volume": 11062.0}, {"date": "1995-05-16", "close": 0.37425618, "volume": 16368.0}, {"date": "1995-05-17", "close": 0.37425618, "volume": 5932.0}, {"date": "1995-05-18", "close": 0.31188015, "volume": 9779.0}, {"date": "1995-05-19", "close": 0.31188015, "volume": 561.0}, {"date": "1995-05-22", "close": 0.37425618, "volume": 5611.0}, {"date": "1995-05-23", "close": 0.37425618, "volume": 28056.0}, {"date": "1995-05-24", "close": 0.37425618, "volume": 14749.0}, {"date": "1995-05-25", "close": 0.31188015, "volume": 8016.0}, {"date": "1995-05-26", "close": 0.37425618, "volume": 10100.0}, {"date": "1995-05-29", "close": 0.37425618, "volume": 28152.0}, {"date": "1995-05-30", "close": 0.37425618, "volume": 31102.0}, {"date": "1995-05-31", "close": 0.37425618, "volume": 7695.0}, {"date": "1995-06-01", "close": 0.31188015, "volume": 826.0}, {"date": "1995-06-02", "close": 0.31188015, "volume": 4136.0}, {"date": "1995-06-05", "close": 0.37425618, "volume": 48657.0}, {"date": "1995-06-06", "close": 0.37425618, "volume": 9619.0}, {"date": "1995-06-07", "close": 0.37425618, "volume": 46492.0}, {"date": "1995-06-08", "close": 0.37425618, "volume": 91381.0}, {"date": "1995-06-09", "close": 0.37425618, "volume": 13627.0}, {"date": "1995-06-12", "close": 0.37425618, "volume": null}, {"date": "1995-06-13", "close": 0.31188015, "volume": 81602.0}, {"date": "1995-06-14", "close": 0.31188015, "volume": 8737.0}, {"date": "1995-06-15", "close": 0.31188015, "volume": 16032.0}, {"date": "1995-06-16", "close": 0.37425618, "volume": 1443.0}, {"date": "1995-06-19", "close": 0.37425618, "volume": 55470.0}, {"date": "1995-06-20", "close": 0.37425618, "volume": 58035.0}, {"date": "1995-06-21", "close": 0.37425618, "volume": 3206.0}, {"date": "1995-06-22", "close": 0.37425618, "volume": 25651.0}, {"date": "1995-06-23", "close": 0.37425618, "volume": 28537.0}, {"date": "1995-06-26", "close": 0.37425618, "volume": 1603.0}, {"date": "1995-06-27", "close": 0.37425618, "volume": null}, {"date": "1995-06-28", "close": 0.31188015, "volume": 98115.0}, {"date": "1995-06-29", "close": 0.31188015, "volume": 28456.0}, {"date": "1995-06-30", "close": 0.37425618, "volume": 16633.0}, {"date": "1995-07-03", "close": 0.37425618, "volume": 26693.0}, {"date": "1995-07-04", "close": 0.37425618, "volume": 7727.0}, {"date": "1995-07-05", "close": 0.43663221, "volume": 25651.0}, {"date": "1995-07-06", "close": 0.43663221, "volume": 40160.0}, {"date": "1995-07-07", "close": 0.43663221, "volume": 69097.0}, {"date": "1995-07-10", "close": 0.43663221, "volume": 204806.0}, {"date": "1995-07-11", "close": 0.43663221, "volume": 91806.0}, {"date": "1995-07-12", "close": 0.43663221, "volume": 8176.0}, {"date": "1995-07-13", "close": 0.37425618, "volume": 21483.0}, {"date": "1995-07-14", "close": 0.43663221, "volume": 13146.0}, {"date": "1995-07-17", "close": 0.43663221, "volume": null}, {"date": "1995-07-18", "close": 0.43663221, "volume": 7375.0}, {"date": "1995-07-19", "close": 0.37425618, "volume": 9619.0}, {"date": "1995-07-20", "close": 0.37425618, "volume": 8016.0}, {"date": "1995-07-21", "close": 0.37425618, "volume": null}, {"date": "1995-07-24", "close": 0.37425618, "volume": 95389.0}, {"date": "1995-07-25", "close": 0.31188015, "volume": 4489.0}, {"date": "1995-07-26", "close": 0.31188015, "volume": null}, {"date": "1995-07-27", "close": 0.37425618, "volume": 8585.0}, {"date": "1995-07-28", "close": 0.37425618, "volume": 8016.0}, {"date": "1995-07-31", "close": 0.31188015, "volume": 3222.0}, {"date": "1995-08-01", "close": 0.31188015, "volume": null}, {"date": "1995-08-02", "close": 0.37425618, "volume": 19879.0}, {"date": "1995-08-03", "close": 0.37425618, "volume": 17635.0}, {"date": "1995-08-04", "close": 0.31188015, "volume": 81185.0}, {"date": "1995-08-07", "close": 0.31188015, "volume": 12986.0}, {"date": "1995-08-08", "close": 0.37425618, "volume": 10421.0}, {"date": "1995-08-09", "close": 0.31188015, "volume": 34797.0}, {"date": "1995-08-10", "close": 0.31188015, "volume": 257.0}, {"date": "1995-08-11", "close": 0.37425618, "volume": 5290.0}, {"date": "1995-08-14", "close": 0.37425618, "volume": 2405.0}, {"date": "1995-08-15", "close": 0.37425618, "volume": null}, {"date": "1995-08-16", "close": 0.31188015, "volume": 59318.0}, {"date": "1995-08-17", "close": 0.37425618, "volume": 1603.0}, {"date": "1995-08-18", "close": 0.37425618, "volume": 4649.0}, {"date": "1995-08-21", "close": 0.37425618, "volume": 802.0}, {"date": "1995-08-22", "close": 0.37425618, "volume": 5290.0}, {"date": "1995-08-23", "close": 0.37425618, "volume": 35591.0}, {"date": "1995-08-24", "close": 0.37425618, "volume": 8978.0}, {"date": "1995-08-25", "close": 0.37425618, "volume": 12024.0}, {"date": "1995-08-28", "close": 0.37425618, "volume": 15551.0}, {"date": "1995-08-29", "close": 0.37425618, "volume": 24529.0}, {"date": "1995-08-30", "close": 0.31188015, "volume": 2405.0}, {"date": "1995-08-31", "close": 0.31188015, "volume": null}, {"date": "1995-09-01", "close": 0.31188015, "volume": null}, {"date": "1995-09-04", "close": 0.31188015, "volume": 10934.0}, {"date": "1995-09-05", "close": 0.37425618, "volume": 17314.0}, {"date": "1995-09-06", "close": 0.37425618, "volume": 110299.0}, {"date": "1995-09-07", "close": 0.37425618, "volume": 128607.0}, {"date": "1995-09-08", "close": 0.37425618, "volume": 34949.0}, {"date": "1995-09-11", "close": 0.37425618, "volume": 5290.0}, {"date": "1995-09-12", "close": 0.37425618, "volume": 6894.0}, {"date": "1995-09-13", "close": 0.37425618, "volume": 9298.0}, {"date": "1995-09-14", "close": 0.31188015, "volume": 16032.0}, {"date": "1995-09-15", "close": 0.37425618, "volume": 2405.0}, {"date": "1995-09-18", "close": 0.37425618, "volume": 8272.0}, {"date": "1995-09-19", "close": 0.31188015, "volume": 297.0}, {"date": "1995-09-20", "close": 0.37425618, "volume": 50821.0}, {"date": "1995-09-21", "close": 0.37425618, "volume": 47614.0}, {"date": "1995-09-22", "close": 0.37425618, "volume": 32961.0}, {"date": "1995-09-25", "close": 0.37425618, "volume": 8176.0}, {"date": "1995-09-26", "close": 0.37425618, "volume": 16032.0}, {"date": "1995-09-27", "close": 0.37425618, "volume": null}, {"date": "1995-09-28", "close": 0.37425618, "volume": 2405.0}, {"date": "1995-09-29", "close": 0.37425618, "volume": 2725.0}, {"date": "1995-10-02", "close": 0.37425618, "volume": null}, {"date": "1995-10-03", "close": 0.31188015, "volume": 176.0}, {"date": "1995-10-04", "close": 0.37425618, "volume": 1603.0}, {"date": "1995-10-05", "close": 0.37425618, "volume": 6012.0}, {"date": "1995-10-06", "close": 0.31188015, "volume": 13643.0}, {"date": "1995-10-09", "close": 0.31188015, "volume": 16296.0}, {"date": "1995-10-10", "close": 0.31188015, "volume": null}, {"date": "1995-10-11", "close": 0.31188015, "volume": 337.0}, {"date": "1995-10-12", "close": 0.31188015, "volume": 15070.0}, {"date": "1995-10-13", "close": 0.31188015, "volume": null}, {"date": "1995-10-16", "close": 0.31188015, "volume": null}, {"date": "1995-10-17", "close": 0.31188015, "volume": 97794.0}, {"date": "1995-10-18", "close": 0.31188015, "volume": 16032.0}, {"date": "1995-10-19", "close": 0.31188015, "volume": 38893.0}, {"date": "1995-10-20", "close": 0.31188015, "volume": 27575.0}, {"date": "1995-10-23", "close": 0.37425618, "volume": 16833.0}, {"date": "1995-10-24", "close": 0.37425618, "volume": null}, {"date": "1995-10-25", "close": 0.31188015, "volume": 10821.0}, {"date": "1995-10-26", "close": 0.31188015, "volume": 2405.0}, {"date": "1995-10-27", "close": 0.31188015, "volume": 6413.0}, {"date": "1995-10-30", "close": 0.31188015, "volume": 4890.0}, {"date": "1995-10-31", "close": 0.31188015, "volume": 2405.0}, {"date": "1995-11-01", "close": 0.31188015, "volume": 49218.0}, {"date": "1995-11-02", "close": 0.31188015, "volume": 2244.0}, {"date": "1995-11-03", "close": 0.31188015, "volume": 12024.0}, {"date": "1995-11-06", "close": 0.31188015, "volume": 19254.0}, {"date": "1995-11-07", "close": 0.31188015, "volume": 11222.0}, {"date": "1995-11-08", "close": 0.37425618, "volume": 962.0}, {"date": "1995-11-09", "close": 0.31188015, "volume": 72664.0}, {"date": "1995-11-10", "close": 0.31188015, "volume": 104207.0}, {"date": "1995-11-13", "close": 0.31188015, "volume": 12825.0}, {"date": "1995-11-14", "close": 0.31188015, "volume": 11222.0}, {"date": "1995-11-15", "close": 0.31188015, "volume": 3206.0}, {"date": "1995-11-16", "close": 0.24950412, "volume": 13948.0}, {"date": "1995-11-17", "close": 0.31188015, "volume": 321.0}, {"date": "1995-11-20", "close": 0.31188015, "volume": 3206.0}, {"date": "1995-11-21", "close": 0.24950412, "volume": 12825.0}, {"date": "1995-11-22", "close": 0.31188015, "volume": 13787.0}, {"date": "1995-11-23", "close": 0.31188015, "volume": 16032.0}, {"date": "1995-11-24", "close": 0.31188015, "volume": null}, {"date": "1995-11-27", "close": 0.31188015, "volume": 21803.0}, {"date": "1995-11-28", "close": 0.31188015, "volume": 11222.0}, {"date": "1995-11-29", "close": 0.31188015, "volume": null}, {"date": "1995-11-30", "close": 0.37425618, "volume": 128439.0}, {"date": "1995-12-01", "close": 0.31188015, "volume": 3206.0}, {"date": "1995-12-04", "close": 0.336830562, "volume": 5699.0}, {"date": "1995-12-05", "close": 0.336830562, "volume": 9555.0}, {"date": "1995-12-06", "close": 0.361780974, "volume": 8032.0}, {"date": "1995-12-07", "close": 0.349305768, "volume": 23246.0}, {"date": "1995-12-08", "close": 0.336830562, "volume": 24368.0}, {"date": "1995-12-11", "close": 0.324355356, "volume": 28537.0}, {"date": "1995-12-12", "close": 0.324355356, "volume": null}, {"date": "1995-12-13", "close": 0.324355356, "volume": null}, {"date": "1995-12-14", "close": 0.349305768, "volume": 11222.0}, {"date": "1995-12-15", "close": 0.349305768, "volume": 2405.0}, {"date": "1995-12-18", "close": 0.349305768, "volume": null}, {"date": "1995-12-19", "close": 0.324355356, "volume": 8016.0}, {"date": "1995-12-20", "close": 0.349305768, "volume": 1603.0}, {"date": "1995-12-21", "close": 0.324355356, "volume": 8817.0}, {"date": "1995-12-22", "close": 0.324355356, "volume": null}, {"date": "1995-12-25", "close": 0.324355356, "volume": null}, {"date": "1995-12-26", "close": 0.324355356, "volume": null}, {"date": "1995-12-27", "close": 0.336830562, "volume": 4008.0}, {"date": "1995-12-28", "close": 0.349305768, "volume": 5611.0}, {"date": "1995-12-29", "close": 0.361780974, "volume": 4008.0}, {"date": "1996-01-01", "close": 0.361780974, "volume": null}, {"date": "1996-01-02", "close": 0.324355356, "volume": 43951.0}, {"date": "1996-01-03", "close": 0.336830562, "volume": 481.0}, {"date": "1996-01-04", "close": 0.336830562, "volume": 9507.0}, {"date": "1996-01-05", "close": 0.349305768, "volume": 8898.0}, {"date": "1996-01-08", "close": 0.336830562, "volume": 1828.0}, {"date": "1996-01-09", "close": 0.336830562, "volume": 7711.0}, {"date": "1996-01-10", "close": 0.336830562, "volume": 23815.0}, {"date": "1996-01-11", "close": 0.336830562, "volume": 11599.0}, {"date": "1996-01-12", "close": 0.336830562, "volume": 24801.0}, {"date": "1996-01-15", "close": 0.349305768, "volume": 302207.0}, {"date": "1996-01-16", "close": 0.31188015, "volume": 3206.0}, {"date": "1996-01-17", "close": 0.261979326, "volume": 23246.0}, {"date": "1996-01-18", "close": 0.261979326, "volume": 30460.0}, {"date": "1996-01-19", "close": 0.31188015, "volume": 19238.0}, {"date": "1996-01-22", "close": 0.31188015, "volume": 11695.0}, {"date": "1996-01-23", "close": 0.31188015, "volume": 77337.0}, {"date": "1996-01-24", "close": 0.299404944, "volume": 17723.0}, {"date": "1996-01-25", "close": 0.31188015, "volume": 21643.0}, {"date": "1996-01-26", "close": 0.31188015, "volume": null}, {"date": "1996-01-29", "close": 0.336830562, "volume": 16072.0}, {"date": "1996-01-30", "close": 0.324355356, "volume": 26773.0}, {"date": "1996-01-31", "close": 0.324355356, "volume": 1290560.0}, {"date": "1996-02-01", "close": 0.336830562, "volume": 55181.0}, {"date": "1996-02-02", "close": 0.336830562, "volume": 81922.0}, {"date": "1996-02-05", "close": 0.349305768, "volume": 156310.0}, {"date": "1996-02-06", "close": 0.349305768, "volume": 4810.0}, {"date": "1996-02-07", "close": 0.336830562, "volume": 26372.0}, {"date": "1996-02-08", "close": 0.31188015, "volume": 12841.0}, {"date": "1996-02-09", "close": 0.336830562, "volume": 9619.0}, {"date": "1996-02-12", "close": 0.324355356, "volume": 24048.0}, {"date": "1996-02-13", "close": 0.31188015, "volume": 16705.0}, {"date": "1996-02-14", "close": 0.31188015, "volume": 4008.0}, {"date": "1996-02-15", "close": 0.31188015, "volume": 17314.0}, {"date": "1996-02-16", "close": 0.286929738, "volume": 5451.0}, {"date": "1996-02-19", "close": 0.286929738, "volume": 26493.0}, {"date": "1996-02-20", "close": 0.274454532, "volume": 40096.0}, {"date": "1996-02-21", "close": 0.286929738, "volume": 88047.0}, {"date": "1996-02-22", "close": 0.31188015, "volume": 121625.0}, {"date": "1996-02-23", "close": 0.324355356, "volume": 159885.0}, {"date": "1996-02-26", "close": 0.31188015, "volume": 7888.0}, {"date": "1996-02-27", "close": 0.324355356, "volume": 4008.0}, {"date": "1996-02-28", "close": 0.324355356, "volume": 36881.0}, {"date": "1996-02-29", "close": 0.299404944, "volume": 51302.0}, {"date": "1996-03-01", "close": 0.336830562, "volume": 64849.0}, {"date": "1996-03-04", "close": 0.37425618, "volume": 564985.0}, {"date": "1996-03-05", "close": 0.43663221, "volume": 771234.0}, {"date": "1996-03-06", "close": 0.424157004, "volume": 245447.0}, {"date": "1996-03-07", "close": 0.411681798, "volume": 144559.0}, {"date": "1996-03-08", "close": 0.37425618, "volume": 191043.0}, {"date": "1996-03-11", "close": 0.361780974, "volume": 81762.0}, {"date": "1996-03-12", "close": 0.386731386, "volume": 90067.0}, {"date": "1996-03-13", "close": 0.37425618, "volume": 69362.0}, {"date": "1996-03-14", "close": 0.361780974, "volume": 64127.0}, {"date": "1996-03-15", "close": 0.37425618, "volume": 8016.0}, {"date": "1996-03-18", "close": 0.37425618, "volume": 566876.0}, {"date": "1996-03-19", "close": 0.37425618, "volume": 4008.0}, {"date": "1996-03-20", "close": 0.386731386, "volume": 34156.0}, {"date": "1996-03-21", "close": 0.386731386, "volume": 5611.0}, {"date": "1996-03-22", "close": 0.424157004, "volume": 332740.0}, {"date": "1996-03-25", "close": 0.49900824, "volume": 577530.0}, {"date": "1996-03-26", "close": 0.56138427, "volume": 462445.0}, {"date": "1996-03-27", "close": 0.523958652, "volume": 378358.0}, {"date": "1996-03-28", "close": 0.474057828, "volume": 62684.0}, {"date": "1996-03-29", "close": 0.523958652, "volume": 52905.0}, {"date": "1996-04-01", "close": 0.536433858, "volume": 91381.0}, {"date": "1996-04-02", "close": 0.49900824, "volume": 128415.0}, {"date": "1996-04-03", "close": 0.49900824, "volume": 108086.0}, {"date": "1996-04-04", "close": 0.49900824, "volume": 87614.0}, {"date": "1996-04-05", "close": 0.49900824, "volume": null}, {"date": "1996-04-08", "close": 0.49900824, "volume": null}, {"date": "1996-04-09", "close": 0.486533034, "volume": 44528.0}, {"date": "1996-04-10", "close": 0.474057828, "volume": 85129.0}, {"date": "1996-04-11", "close": 0.474057828, "volume": 60761.0}, {"date": "1996-04-12", "close": 0.474057828, "volume": 107173.0}, {"date": "1996-04-15", "close": 0.474057828, "volume": 106611.0}, {"date": "1996-04-16", "close": 0.486533034, "volume": 142282.0}, {"date": "1996-04-17", "close": 0.486533034, "volume": 73746.0}, {"date": "1996-04-18", "close": 0.461582622, "volume": 58917.0}, {"date": "1996-04-19", "close": 0.449107416, "volume": 56913.0}, {"date": "1996-04-22", "close": 0.461582622, "volume": 26292.0}, {"date": "1996-04-23", "close": 0.523958652, "volume": 198698.0}, {"date": "1996-04-24", "close": 0.474057828, "volume": 32865.0}, {"date": "1996-04-25", "close": 0.474057828, "volume": null}, {"date": "1996-04-26", "close": 0.486533034, "volume": 35831.0}, {"date": "1996-04-29", "close": 0.461582622, "volume": 62324.0}, {"date": "1996-04-30", "close": 0.461582622, "volume": 139477.0}, {"date": "1996-05-01", "close": 0.449107416, "volume": 128094.0}, {"date": "1996-05-02", "close": 0.461582622, "volume": 132543.0}, {"date": "1996-05-03", "close": 0.461582622, "volume": 41362.0}, {"date": "1996-05-06", "close": 0.461582622, "volume": 49699.0}, {"date": "1996-05-07", "close": 0.486533034, "volume": 2197102.0}, {"date": "1996-05-08", "close": 0.49900824, "volume": 133192.0}, {"date": "1996-05-09", "close": 0.461582622, "volume": 89618.0}, {"date": "1996-05-10", "close": 0.449107416, "volume": 38597.0}, {"date": "1996-05-13", "close": 0.461582622, "volume": 21114.0}, {"date": "1996-05-14", "close": 0.449107416, "volume": 69097.0}, {"date": "1996-05-15", "close": 0.461582622, "volume": 58252.0}, {"date": "1996-05-16", "close": 0.461582622, "volume": 7118.0}, {"date": "1996-05-17", "close": 0.474057828, "volume": 30148.0}, {"date": "1996-05-20", "close": 0.461582622, "volume": 17066.0}, {"date": "1996-05-21", "close": 0.474057828, "volume": 75037.0}, {"date": "1996-05-22", "close": 0.461582622, "volume": 63959.0}, {"date": "1996-05-23", "close": 0.461582622, "volume": 6252.0}, {"date": "1996-05-24", "close": 0.474057828, "volume": 2405.0}, {"date": "1996-05-27", "close": 0.43663221, "volume": 7864.0}, {"date": "1996-05-28", "close": 0.449107416, "volume": 106211.0}, {"date": "1996-05-29", "close": 0.43663221, "volume": 76151.0}, {"date": "1996-05-30", "close": 0.474057828, "volume": 137689.0}, {"date": "1996-05-31", "close": 0.474057828, "volume": 85650.0}, {"date": "1996-06-03", "close": 0.449107416, "volume": 59686.0}, {"date": "1996-06-04", "close": 0.449107416, "volume": 32432.0}, {"date": "1996-06-05", "close": 0.43663221, "volume": 12825.0}, {"date": "1996-06-06", "close": 0.43663221, "volume": 43262.0}, {"date": "1996-06-07", "close": 0.411681798, "volume": 8176.0}, {"date": "1996-06-10", "close": 0.411681798, "volume": null}, {"date": "1996-06-11", "close": 0.399206592, "volume": 24168.0}, {"date": "1996-06-12", "close": 0.411681798, "volume": 92776.0}, {"date": "1996-06-13", "close": 0.449107416, "volume": 83662.0}, {"date": "1996-06-14", "close": 0.43663221, "volume": 119942.0}, {"date": "1996-06-17", "close": 0.43663221, "volume": 157464.0}, {"date": "1996-06-18", "close": 0.424157004, "volume": 38019.0}, {"date": "1996-06-19", "close": 0.43663221, "volume": 31262.0}, {"date": "1996-06-20", "close": 0.424157004, "volume": 36312.0}, {"date": "1996-06-21", "close": 0.43663221, "volume": 178939.0}, {"date": "1996-06-24", "close": 0.449107416, "volume": 80432.0}, {"date": "1996-06-25", "close": 0.449107416, "volume": 170490.0}, {"date": "1996-06-26", "close": 0.461582622, "volume": 156719.0}, {"date": "1996-06-27", "close": 0.461582622, "volume": 29723.0}, {"date": "1996-06-28", "close": 0.461582622, "volume": 10781.0}, {"date": "1996-07-01", "close": 0.449107416, "volume": 137481.0}, {"date": "1996-07-02", "close": 0.461582622, "volume": 84648.0}, {"date": "1996-07-03", "close": 0.43663221, "volume": 68215.0}, {"date": "1996-07-04", "close": 0.424157004, "volume": 51775.0}, {"date": "1996-07-05", "close": 0.399206592, "volume": 96.0}, {"date": "1996-07-08", "close": 0.336830562, "volume": 144783.0}, {"date": "1996-07-09", "close": 0.411681798, "volume": 17635.0}, {"date": "1996-07-10", "close": 0.43663221, "volume": 76456.0}, {"date": "1996-07-11", "close": 0.424157004, "volume": 12433.0}, {"date": "1996-07-12", "close": 0.37425618, "volume": 18437.0}, {"date": "1996-07-15", "close": 0.386731386, "volume": 6934.0}, {"date": "1996-07-16", "close": 0.31188015, "volume": 97930.0}, {"date": "1996-07-17", "close": 0.324355356, "volume": 65241.0}, {"date": "1996-07-18", "close": 0.349305768, "volume": 44208.0}, {"date": "1996-07-19", "close": 0.37425618, "volume": 20040.0}, {"date": "1996-07-22", "close": 0.37425618, "volume": 41122.0}, {"date": "1996-07-23", "close": 0.336830562, "volume": 5611.0}, {"date": "1996-07-24", "close": 0.336830562, "volume": 29378.0}, {"date": "1996-07-25", "close": 0.324355356, "volume": 18517.0}, {"date": "1996-07-26", "close": 0.324355356, "volume": 32064.0}, {"date": "1996-07-29", "close": 0.324355356, "volume": null}, {"date": "1996-07-30", "close": 0.31188015, "volume": 102868.0}, {"date": "1996-07-31", "close": 0.286929738, "volume": 22974.0}, {"date": "1996-08-01", "close": 0.336830562, "volume": 9619.0}, {"date": "1996-08-02", "close": 0.349305768, "volume": 71358.0}, {"date": "1996-08-05", "close": 0.31188015, "volume": 20489.0}, {"date": "1996-08-06", "close": 0.361780974, "volume": 43013.0}, {"date": "1996-08-07", "close": 0.37425618, "volume": 52905.0}, {"date": "1996-08-08", "close": 0.361780974, "volume": 5852.0}, {"date": "1996-08-09", "close": 0.37425618, "volume": 53707.0}, {"date": "1996-08-12", "close": 0.349305768, "volume": 9779.0}, {"date": "1996-08-13", "close": 0.349305768, "volume": 7294.0}, {"date": "1996-08-14", "close": 0.31188015, "volume": 4008.0}, {"date": "1996-08-15", "close": 0.336830562, "volume": 32865.0}, {"date": "1996-08-16", "close": 0.31188015, "volume": 12024.0}, {"date": "1996-08-19", "close": 0.31188015, "volume": null}, {"date": "1996-08-20", "close": 0.336830562, "volume": 2004.0}, {"date": "1996-08-21", "close": 0.324355356, "volume": 38076.0}, {"date": "1996-08-22", "close": 0.336830562, "volume": 12986.0}, {"date": "1996-08-23", "close": 0.31188015, "volume": 66532.0}, {"date": "1996-08-26", "close": 0.31188015, "volume": 76079.0}, {"date": "1996-08-27", "close": 0.31188015, "volume": 95998.0}, {"date": "1996-08-28", "close": 0.336830562, "volume": 33667.0}, {"date": "1996-08-29", "close": 0.336830562, "volume": 26132.0}, {"date": "1996-08-30", "close": 0.336830562, "volume": 105008.0}, {"date": "1996-09-02", "close": 0.336830562, "volume": 89538.0}, {"date": "1996-09-03", "close": 0.324355356, "volume": 41370.0}, {"date": "1996-09-04", "close": 0.324355356, "volume": 4152.0}, {"date": "1996-09-05", "close": 0.31188015, "volume": 47711.0}, {"date": "1996-09-06", "close": 0.324355356, "volume": 25330.0}, {"date": "1996-09-09", "close": 0.324355356, "volume": 1122.0}, {"date": "1996-09-10", "close": 0.31188015, "volume": 43390.0}, {"date": "1996-09-11", "close": 0.31188015, "volume": 16032.0}, {"date": "1996-09-12", "close": 0.324355356, "volume": 15631.0}, {"date": "1996-09-13", "close": 0.31188015, "volume": 13226.0}, {"date": "1996-09-16", "close": 0.31188015, "volume": 14589.0}, {"date": "1996-09-17", "close": 0.31188015, "volume": 51302.0}, {"date": "1996-09-18", "close": 0.31188015, "volume": 5611.0}, {"date": "1996-09-19", "close": 0.31188015, "volume": 28216.0}, {"date": "1996-09-20", "close": 0.31188015, "volume": 5371.0}, {"date": "1996-09-23", "close": 0.31188015, "volume": 23246.0}, {"date": "1996-09-24", "close": 0.31188015, "volume": 18276.0}, {"date": "1996-09-25", "close": 0.274454532, "volume": 11383.0}, {"date": "1996-09-26", "close": 0.286929738, "volume": 21643.0}, {"date": "1996-09-27", "close": 0.286929738, "volume": 9034.0}, {"date": "1996-09-30", "close": 0.286929738, "volume": 8016.0}, {"date": "1996-10-01", "close": 0.274454532, "volume": 35607.0}, {"date": "1996-10-02", "close": 0.274454532, "volume": 13387.0}, {"date": "1996-10-03", "close": 0.286929738, "volume": 101802.0}, {"date": "1996-10-04", "close": 0.286929738, "volume": 1603.0}, {"date": "1996-10-07", "close": 0.324355356, "volume": 125449.0}, {"date": "1996-10-08", "close": 0.336830562, "volume": 20954.0}, {"date": "1996-10-09", "close": 0.324355356, "volume": 7904.0}, {"date": "1996-10-10", "close": 0.31188015, "volume": 34821.0}, {"date": "1996-10-11", "close": 0.31188015, "volume": 3206.0}, {"date": "1996-10-14", "close": 0.31188015, "volume": 12256.0}, {"date": "1996-10-15", "close": 0.286929738, "volume": 21018.0}, {"date": "1996-10-16", "close": 0.286929738, "volume": 16032.0}, {"date": "1996-10-17", "close": 0.31188015, "volume": 85770.0}, {"date": "1996-10-18", "close": 0.299404944, "volume": 9138.0}, {"date": "1996-10-21", "close": 0.286929738, "volume": 36551.0}, {"date": "1996-10-22", "close": 0.31188015, "volume": 32787.0}, {"date": "1996-10-23", "close": 0.31188015, "volume": 17635.0}, {"date": "1996-10-24", "close": 0.31188015, "volume": 39759.0}, {"date": "1996-10-25", "close": 0.31188015, "volume": 5611.0}, {"date": "1996-10-28", "close": 0.299404944, "volume": 49833.0}, {"date": "1996-10-29", "close": 0.299404944, "volume": 2712.0}, {"date": "1996-10-30", "close": 0.299404944, "volume": 42244.0}, {"date": "1996-10-31", "close": 0.286929738, "volume": 37261.0}, {"date": "1996-11-01", "close": 0.286929738, "volume": 52504.0}, {"date": "1996-11-04", "close": 0.299404944, "volume": 48897.0}, {"date": "1996-11-05", "close": 0.299404944, "volume": 36072.0}, {"date": "1996-11-06", "close": 0.286929738, "volume": 20040.0}, {"date": "1996-11-07", "close": 0.286929738, "volume": 8016.0}, {"date": "1996-11-08", "close": 0.286929738, "volume": 19398.0}, {"date": "1996-11-11", "close": 0.286929738, "volume": null}, {"date": "1996-11-12", "close": 0.274454532, "volume": 32785.0}, {"date": "1996-11-13", "close": 0.274454532, "volume": 65730.0}, {"date": "1996-11-14", "close": 0.274454532, "volume": null}, {"date": "1996-11-15", "close": 0.299404944, "volume": 55951.0}, {"date": "1996-11-18", "close": 0.286929738, "volume": 16040.0}, {"date": "1996-11-19", "close": 0.274454532, "volume": 79999.0}, {"date": "1996-11-20", "close": 0.261979326, "volume": 24537.0}, {"date": "1996-11-21", "close": 0.274454532, "volume": 148887.0}, {"date": "1996-11-22", "close": 0.286929738, "volume": 31262.0}, {"date": "1996-11-25", "close": 0.286929738, "volume": 88175.0}, {"date": "1996-11-26", "close": 0.261979326, "volume": 56432.0}, {"date": "1996-11-27", "close": 0.261979326, "volume": 50180.0}, {"date": "1996-11-28", "close": 0.299404944, "volume": 80319.0}, {"date": "1996-11-29", "close": 0.286929738, "volume": 32625.0}, {"date": "1996-12-02", "close": 0.286929738, "volume": 1523.0}, {"date": "1996-12-03", "close": 0.286929738, "volume": 25811.0}, {"date": "1996-12-04", "close": 0.286929738, "volume": 21964.0}, {"date": "1996-12-05", "close": 0.286929738, "volume": 49137.0}, {"date": "1996-12-06", "close": 0.274454532, "volume": 2405.0}, {"date": "1996-12-09", "close": 0.274454532, "volume": 61883.0}, {"date": "1996-12-10", "close": 0.286929738, "volume": 414983.0}, {"date": "1996-12-11", "close": 0.286929738, "volume": 52103.0}, {"date": "1996-12-12", "close": 0.274454532, "volume": 3367.0}, {"date": "1996-12-13", "close": 0.261979326, "volume": 114467.0}, {"date": "1996-12-16", "close": 0.286929738, "volume": 327986.0}, {"date": "1996-12-17", "close": 0.286929738, "volume": 154707.0}, {"date": "1996-12-18", "close": 0.299404944, "volume": 155581.0}, {"date": "1996-12-19", "close": 0.299404944, "volume": 91381.0}, {"date": "1996-12-20", "close": 0.286929738, "volume": 62857.0}, {"date": "1996-12-23", "close": 0.286929738, "volume": null}, {"date": "1996-12-24", "close": 0.274454532, "volume": 143244.0}, {"date": "1996-12-25", "close": 0.274454532, "volume": null}, {"date": "1996-12-26", "close": 0.274454532, "volume": null}, {"date": "1996-12-27", "close": 0.324355356, "volume": 193404.0}, {"date": "1996-12-30", "close": 0.324355356, "volume": 296588.0}, {"date": "1996-12-31", "close": 0.349305768, "volume": 157093.0}, {"date": "1997-01-01", "close": 0.349305768, "volume": null}, {"date": "1997-01-02", "close": 0.361780974, "volume": 213321.0}, {"date": "1997-01-03", "close": 0.424157004, "volume": 481745.0}, {"date": "1997-01-06", "close": 0.37425618, "volume": 485179.0}, {"date": "1997-01-07", "close": 0.399206592, "volume": 179412.0}, {"date": "1997-01-08", "close": 0.424157004, "volume": 340497.0}, {"date": "1997-01-09", "close": 0.424157004, "volume": 213145.0}, {"date": "1997-01-10", "close": 0.399206592, "volume": 130146.0}, {"date": "1997-01-13", "close": 0.411681798, "volume": 34468.0}, {"date": "1997-01-14", "close": 0.411681798, "volume": 129737.0}, {"date": "1997-01-15", "close": 0.399206592, "volume": 213383.0}, {"date": "1997-01-16", "close": 0.386731386, "volume": 109914.0}, {"date": "1997-01-17", "close": 0.37425618, "volume": 126651.0}, {"date": "1997-01-20", "close": 0.386731386, "volume": 190217.0}, {"date": "1997-01-21", "close": 0.386731386, "volume": 16032.0}, {"date": "1997-01-22", "close": 0.37425618, "volume": 37659.0}, {"date": "1997-01-23", "close": 0.386731386, "volume": 59125.0}, {"date": "1997-01-24", "close": 0.37425618, "volume": 299025.0}, {"date": "1997-01-27", "close": 0.37425618, "volume": null}, {"date": "1997-01-28", "close": 0.37425618, "volume": 295939.0}, {"date": "1997-01-29", "close": 0.411681798, "volume": 215804.0}, {"date": "1997-01-30", "close": 0.43663221, "volume": 650809.0}, {"date": "1997-01-31", "close": 0.386731386, "volume": 216581.0}, {"date": "1997-02-03", "close": 0.361780974, "volume": 157432.0}, {"date": "1997-02-04", "close": 0.349305768, "volume": 60849.0}, {"date": "1997-02-05", "close": 0.349305768, "volume": 49779.0}, {"date": "1997-02-06", "close": 0.336830562, "volume": 53266.0}, {"date": "1997-02-07", "close": 0.336830562, "volume": 39679.0}, {"date": "1997-02-10", "close": 0.336830562, "volume": 90892.0}, {"date": "1997-02-11", "close": 0.31188015, "volume": 89340.0}, {"date": "1997-02-12", "close": 0.336830562, "volume": 54086.0}, {"date": "1997-02-13", "close": 0.324355356, "volume": 29659.0}, {"date": "1997-02-14", "close": 0.324355356, "volume": 56913.0}, {"date": "1997-02-17", "close": 0.31188015, "volume": 20841.0}, {"date": "1997-02-18", "close": 0.31188015, "volume": 104046.0}, {"date": "1997-02-19", "close": 0.299404944, "volume": 119758.0}, {"date": "1997-02-20", "close": 0.299404944, "volume": 61722.0}, {"date": "1997-02-21", "close": 0.299404944, "volume": 56111.0}, {"date": "1997-02-24", "close": 0.299404944, "volume": 36072.0}, {"date": "1997-02-25", "close": 0.286929738, "volume": 84969.0}, {"date": "1997-02-26", "close": 0.286929738, "volume": 66500.0}, {"date": "1997-02-27", "close": 0.286929738, "volume": 24048.0}, {"date": "1997-02-28", "close": 0.286929738, "volume": 78569.0}, {"date": "1997-03-03", "close": 0.286929738, "volume": 68536.0}, {"date": "1997-03-04", "close": 0.299404944, "volume": 6413.0}, {"date": "1997-03-05", "close": 0.286929738, "volume": 84183.0}, {"date": "1997-03-06", "close": 0.274454532, "volume": 89925.0}, {"date": "1997-03-07", "close": 0.274454532, "volume": 12024.0}, {"date": "1997-03-10", "close": 0.286929738, "volume": 29913.0}, {"date": "1997-03-11", "close": 0.286929738, "volume": 147455.0}, {"date": "1997-03-12", "close": 0.286929738, "volume": 29659.0}, {"date": "1997-03-13", "close": 0.286929738, "volume": 40881.0}, {"date": "1997-03-14", "close": 0.274454532, "volume": 80880.0}, {"date": "1997-03-17", "close": 0.274454532, "volume": null}, {"date": "1997-03-18", "close": 0.299404944, "volume": 79357.0}, {"date": "1997-03-19", "close": 0.286929738, "volume": 24753.0}, {"date": "1997-03-20", "close": 0.274454532, "volume": 54562.0}, {"date": "1997-03-21", "close": 0.274454532, "volume": 4651.0}, {"date": "1997-03-24", "close": 0.274454532, "volume": 30977.0}, {"date": "1997-03-25", "close": 0.274454532, "volume": 44568.0}, {"date": "1997-03-26", "close": 0.261979326, "volume": 7631.0}, {"date": "1997-03-27", "close": 0.261979326, "volume": 33426.0}, {"date": "1997-03-28", "close": 0.261979326, "volume": null}, {"date": "1997-03-31", "close": 0.261979326, "volume": null}, {"date": "1997-04-01", "close": 0.237028914, "volume": 116853.0}, {"date": "1997-04-02", "close": 0.224553708, "volume": 40871.0}, {"date": "1997-04-03", "close": 0.237028914, "volume": 66141.0}, {"date": "1997-04-04", "close": 0.237028914, "volume": 26010.0}, {"date": "1997-04-07", "close": 0.237028914, "volume": 40453.0}, {"date": "1997-04-08", "close": 0.24950412, "volume": 2806.0}, {"date": "1997-04-09", "close": 0.24950412, "volume": null}, {"date": "1997-04-10", "close": 0.24950412, "volume": null}, {"date": "1997-04-11", "close": 0.237028914, "volume": 12494.0}, {"date": "1997-04-14", "close": 0.224553708, "volume": 4179.0}, {"date": "1997-04-15", "close": 0.224553708, "volume": null}, {"date": "1997-04-16", "close": 0.237028914, "volume": 13627.0}, {"date": "1997-04-17", "close": 0.237028914, "volume": 48095.0}, {"date": "1997-04-18", "close": 0.212078502, "volume": 32849.0}, {"date": "1997-04-21", "close": 0.224553708, "volume": 72950.0}, {"date": "1997-04-22", "close": 0.199603296, "volume": 14484.0}, {"date": "1997-04-23", "close": 0.18712809, "volume": 27014.0}, {"date": "1997-04-24", "close": 0.199603296, "volume": 82455.0}, {"date": "1997-04-25", "close": 0.199603296, "volume": null}, {"date": "1997-04-28", "close": 0.237028914, "volume": 15917.0}, {"date": "1997-04-29", "close": 0.224553708, "volume": 16032.0}, {"date": "1997-04-30", "close": 0.24950412, "volume": 17635.0}, {"date": "1997-05-01", "close": 0.237028914, "volume": 45747.0}, {"date": "1997-05-02", "close": 0.224553708, "volume": 52103.0}, {"date": "1997-05-05", "close": 0.224553708, "volume": 5579.0}, {"date": "1997-05-06", "close": 0.212078502, "volume": 46524.0}, {"date": "1997-05-07", "close": 0.199603296, "volume": 22372.0}, {"date": "1997-05-08", "close": 0.212078502, "volume": 2533.0}, {"date": "1997-05-09", "close": 0.212078502, "volume": 41170.0}, {"date": "1997-05-12", "close": 0.212078502, "volume": 1603.0}, {"date": "1997-05-13", "close": 0.212078502, "volume": 2148.0}, {"date": "1997-05-14", "close": 0.24950412, "volume": 20104.0}, {"date": "1997-05-15", "close": 0.224553708, "volume": 15070.0}, {"date": "1997-05-16", "close": 0.224553708, "volume": 7856.0}, {"date": "1997-05-19", "close": 0.212078502, "volume": 55999.0}, {"date": "1997-05-20", "close": 0.212078502, "volume": 41795.0}, {"date": "1997-05-21", "close": 0.212078502, "volume": null}, {"date": "1997-05-22", "close": 0.224553708, "volume": 16032.0}, {"date": "1997-06-11", "close": 4.3663221, "volume": 3790.0}, {"date": "1997-06-12", "close": 3.7425618, "volume": 1212.0}, {"date": "1997-06-13", "close": 4.24157004, "volume": 1992.0}, {"date": "1997-06-16", "close": 3.7425618, "volume": 802.0}, {"date": "1997-06-17", "close": 3.49305768, "volume": 1871.0}, {"date": "1997-06-18", "close": 3.49305768, "volume": 1258.0}, {"date": "1997-06-19", "close": 3.1188015, "volume": 7319.0}, {"date": "1997-06-20", "close": 3.7425618, "volume": 16244.0}, {"date": "1997-06-23", "close": 3.61780974, "volume": 4430.0}, {"date": "1997-06-24", "close": 3.1188015, "volume": 2619.0}, {"date": "1997-06-25", "close": 3.1188015, "volume": 3763.0}, {"date": "1997-06-26", "close": 3.36830562, "volume": 6894.0}, {"date": "1997-06-27", "close": 3.1188015, "volume": 4298.0}, {"date": "1997-06-30", "close": 2.86929738, "volume": 23114.0}, {"date": "1997-07-01", "close": 3.1188015, "volume": 2172.0}, {"date": "1997-07-02", "close": 2.99404944, "volume": 80.0}, {"date": "1997-07-03", "close": 3.1188015, "volume": 1739.0}, {"date": "1997-07-04", "close": 2.99404944, "volume": 3038.0}, {"date": "1997-07-07", "close": 2.74454532, "volume": 5043.0}, {"date": "1997-07-08", "close": 1.2475206, "volume": 1082.0}, {"date": "1997-07-09", "close": 2.12078502, "volume": 7081.0}, {"date": "1997-07-10", "close": 2.12078502, "volume": 4008.0}, {"date": "1997-07-11", "close": 2.4950412, "volume": 802.0}, {"date": "1997-07-14", "close": 2.24553708, "volume": 56.0}, {"date": "1997-07-15", "close": 2.24553708, "volume": null}, {"date": "1997-07-16", "close": 2.18316105, "volume": 4674.0}, {"date": "1997-07-17", "close": 2.12078502, "volume": 4008.0}, {"date": "1997-07-18", "close": 2.12078502, "volume": 465.0}, {"date": "1997-07-21", "close": 2.30791311, "volume": 529.0}, {"date": "1997-07-22", "close": 2.61979326, "volume": 2004.0}, {"date": "1997-07-23", "close": 2.4950412, "volume": 1603.0}, {"date": "1997-07-24", "close": 2.4950412, "volume": null}, {"date": "1997-07-25", "close": 2.4950412, "volume": 9058.0}, {"date": "1997-07-28", "close": 3.30592959, "volume": 22636.0}, {"date": "1997-07-29", "close": 3.36830562, "volume": 15550.0}, {"date": "1997-07-30", "close": 3.61780974, "volume": 8906.0}, {"date": "1997-07-31", "close": 3.7425618, "volume": 11102.0}, {"date": "1997-08-01", "close": 3.86731386, "volume": 21644.0}, {"date": "1997-08-04", "close": 3.7425618, "volume": 979.0}, {"date": "1997-08-05", "close": 4.11681798, "volume": 39508.0}, {"date": "1997-08-06", "close": 4.11681798, "volume": 33434.0}, {"date": "1997-08-07", "close": 3.99206592, "volume": 12810.0}, {"date": "1997-08-08", "close": 3.99206592, "volume": 5671.0}, {"date": "1997-08-11", "close": 3.49305768, "volume": 8497.0}, {"date": "1997-08-12", "close": 3.36830562, "volume": 10662.0}, {"date": "1997-08-13", "close": 3.30592959, "volume": 5483.0}, {"date": "1997-08-14", "close": 3.30592959, "volume": 8128.0}, {"date": "1997-08-15", "close": 3.24355356, "volume": 10244.0}, {"date": "1997-08-18", "close": 3.24355356, "volume": 2020.0}, {"date": "1997-08-19", "close": 3.24355356, "volume": 7764.0}, {"date": "1997-08-20", "close": 3.24355356, "volume": null}, {"date": "1997-08-21", "close": 3.24355356, "volume": 168.0}, {"date": "1997-08-22", "close": 3.49305768, "volume": 9746.0}, {"date": "1997-08-25", "close": 3.49305768, "volume": null}, {"date": "1997-08-26", "close": 2.74454532, "volume": 7214.0}, {"date": "1997-08-27", "close": 2.61979326, "volume": 5611.0}, {"date": "1997-08-28", "close": 2.86929738, "volume": 13735.0}, {"date": "1997-08-29", "close": 2.86929738, "volume": null}, {"date": "1997-09-01", "close": 2.86929738, "volume": null}, {"date": "1997-09-02", "close": 2.86929738, "volume": 200.0}, {"date": "1997-09-03", "close": 2.86929738, "volume": 2538.0}, {"date": "1997-09-04", "close": 2.4950412, "volume": 4008.0}, {"date": "1997-09-05", "close": 2.61979326, "volume": 8216.0}, {"date": "1997-09-08", "close": 2.61979326, "volume": 40.0}, {"date": "1997-09-09", "close": 2.61979326, "volume": null}, {"date": "1997-09-10", "close": 2.4950412, "volume": 3046.0}, {"date": "1997-09-11", "close": 2.4950412, "volume": 40.0}, {"date": "1997-09-12", "close": 2.4950412, "volume": 313.0}, {"date": "1997-09-15", "close": 2.4950412, "volume": 1491.0}, {"date": "1997-09-16", "close": 2.37028914, "volume": 5900.0}, {"date": "1997-09-17", "close": 3.1188015, "volume": 1837.0}, {"date": "1997-09-18", "close": 2.61979326, "volume": 420.0}, {"date": "1997-09-19", "close": 2.61979326, "volume": 221.0}, {"date": "1997-09-22", "close": 2.61979326, "volume": 8157.0}, {"date": "1997-09-23", "close": 2.86929738, "volume": 8024.0}, {"date": "1997-09-24", "close": 2.86929738, "volume": null}, {"date": "1997-09-25", "close": 2.86929738, "volume": null}, {"date": "1997-09-26", "close": 2.4950412, "volume": 10023.0}, {"date": "1997-09-29", "close": 2.4950412, "volume": 24.0}, {"date": "1997-09-30", "close": 2.4950412, "volume": 802.0}, {"date": "1997-10-01", "close": 2.61979326, "volume": 3551.0}, {"date": "1997-10-02", "close": 3.1188015, "volume": 13627.0}, {"date": "1997-10-03", "close": 2.86929738, "volume": 13868.0}, {"date": "1997-10-06", "close": 2.86929738, "volume": null}, {"date": "1997-10-07", "close": 2.61979326, "volume": 1364.0}, {"date": "1997-10-08", "close": 2.61979326, "volume": 176.0}, {"date": "1997-10-09", "close": 2.74454532, "volume": 14497.0}, {"date": "1997-10-10", "close": 2.4950412, "volume": 9791.0}, {"date": "1997-10-13", "close": 2.61979326, "volume": 2405.0}, {"date": "1997-10-14", "close": 2.4950412, "volume": 8.0}, {"date": "1997-10-15", "close": 1.8712809, "volume": 1000.0}, {"date": "1997-10-16", "close": 1.8712809, "volume": null}, {"date": "1997-10-17", "close": 1.8712809, "volume": 3951.0}, {"date": "1997-10-20", "close": 2.24553708, "volume": 1380.0}, {"date": "1997-10-21", "close": 2.43266517, "volume": 9483.0}, {"date": "1997-10-22", "close": 2.74454532, "volume": 4409.0}, {"date": "1997-10-23", "close": 2.24553708, "volume": 1739.0}, {"date": "1997-10-24", "close": 2.24553708, "volume": 864.0}, {"date": "1997-10-27", "close": 1.74652884, "volume": 11423.0}, {"date": "1997-10-28", "close": 1.49702472, "volume": 8898.0}, {"date": "1997-10-29", "close": 1.8712809, "volume": 5219.0}, {"date": "1997-10-30", "close": 1.8712809, "volume": 3046.0}, {"date": "1997-10-31", "close": 1.74652884, "volume": 168.0}, {"date": "1997-11-03", "close": 1.74652884, "volume": null}, {"date": "1997-11-04", "close": 1.8712809, "volume": 802.0}, {"date": "1997-11-05", "close": 1.55940075, "volume": 1074.0}, {"date": "1997-11-06", "close": 1.55940075, "volume": 3206.0}, {"date": "1997-11-07", "close": 1.55940075, "volume": 1295.0}, {"date": "1997-11-10", "close": 1.49702472, "volume": 962.0}, {"date": "1997-11-11", "close": 1.49702472, "volume": 601.0}, {"date": "1997-11-12", "close": 1.49702472, "volume": 129.0}, {"date": "1997-11-13", "close": 1.49702472, "volume": null}, {"date": "1997-11-14", "close": 1.74652884, "volume": 16032.0}, {"date": "1997-11-17", "close": 1.62177678, "volume": 1283.0}, {"date": "1997-11-18", "close": 1.68415281, "volume": 5354.0}, {"date": "1997-11-19", "close": 1.49702472, "volume": 7472.0}, {"date": "1997-11-20", "close": 1.49702472, "volume": 5911.0}, {"date": "1997-11-21", "close": 1.49702472, "volume": 1785.0}, {"date": "1997-11-24", "close": 1.62177678, "volume": 481.0}, {"date": "1997-11-25", "close": 1.30989663, "volume": 17.0}, {"date": "1997-11-26", "close": 1.30989663, "volume": 1202.0}, {"date": "1997-11-27", "close": 1.30989663, "volume": null}, {"date": "1997-11-28", "close": 1.30989663, "volume": null}, {"date": "1997-12-01", "close": 1.30989663, "volume": null}, {"date": "1997-12-02", "close": 1.30989663, "volume": null}, {"date": "1997-12-03", "close": 1.55940075, "volume": 401.0}, {"date": "1997-12-04", "close": 1.30989663, "volume": 2444.0}, {"date": "1997-12-05", "close": 1.2475206, "volume": 7014.0}, {"date": "1997-12-08", "close": 1.2475206, "volume": null}, {"date": "1997-12-09", "close": 1.49702472, "volume": 2405.0}, {"date": "1997-12-10", "close": 1.37227266, "volume": 45.0}, {"date": "1997-12-11", "close": 1.37227266, "volume": 2405.0}, {"date": "1997-12-12", "close": 1.37227266, "volume": null}, {"date": "1997-12-15", "close": 1.55940075, "volume": 1523.0}, {"date": "1997-12-16", "close": 1.30989663, "volume": 13627.0}, {"date": "1997-12-17", "close": 1.30989663, "volume": null}, {"date": "1997-12-18", "close": 1.37227266, "volume": 802.0}, {"date": "1997-12-19", "close": 1.37227266, "volume": null}, {"date": "1997-12-22", "close": 1.30989663, "volume": 1844.0}, {"date": "1997-12-23", "close": 1.30989663, "volume": null}, {"date": "1997-12-24", "close": 1.30989663, "volume": null}, {"date": "1997-12-25", "close": 1.30989663, "volume": null}, {"date": "1997-12-26", "close": 1.30989663, "volume": null}, {"date": "1997-12-29", "close": 1.37227266, "volume": 1090.0}, {"date": "1997-12-30", "close": 1.55940075, "volume": 8016.0}, {"date": "1997-12-31", "close": 1.55940075, "volume": null}, {"date": "1998-01-01", "close": 1.55940075, "volume": null}, {"date": "1998-01-02", "close": 1.8712809, "volume": 10282.0}, {"date": "1998-01-05", "close": 2.30791311, "volume": 36432.0}, {"date": "1998-01-06", "close": 1.8712809, "volume": 2052.0}, {"date": "1998-01-07", "close": 1.8712809, "volume": 1250.0}, {"date": "1998-01-08", "close": 1.8712809, "volume": null}, {"date": "1998-01-09", "close": 1.55940075, "volume": 1603.0}, {"date": "1998-01-12", "close": 1.37227266, "volume": 401.0}, {"date": "1998-01-13", "close": 1.37227266, "volume": 802.0}, {"date": "1998-01-14", "close": 1.409698278, "volume": 160.0}, {"date": "1998-01-15", "close": 1.43464869, "volume": 1202.0}, {"date": "1998-01-16", "close": 1.43464869, "volume": null}, {"date": "1998-01-19", "close": 1.43464869, "volume": 802.0}, {"date": "1998-01-20", "close": 1.62177678, "volume": 1202.0}, {"date": "1998-01-21", "close": 1.37227266, "volume": 2481.0}, {"date": "1998-01-22", "close": 1.43464869, "volume": 48.0}, {"date": "1998-01-23", "close": 1.43464869, "volume": 38.0}, {"date": "1998-01-26", "close": 1.43464869, "volume": null}, {"date": "1998-01-27", "close": 1.43464869, "volume": 716.0}, {"date": "1998-01-28", "close": 1.43464869, "volume": 802.0}, {"date": "1998-01-29", "close": 1.37227266, "volume": 2490.0}, {"date": "1998-01-30", "close": 1.49702472, "volume": 3968.0}, {"date": "1998-02-02", "close": 1.49702472, "volume": 5685.0}, {"date": "1998-02-03", "close": 1.49702472, "volume": 6940.0}, {"date": "1998-02-04", "close": 1.43464869, "volume": 20505.0}, {"date": "1998-02-05", "close": 1.37227266, "volume": 3157.0}, {"date": "1998-02-06", "close": 1.49702472, "volume": 16081.0}, {"date": "1998-02-09", "close": 1.68415281, "volume": 6118.0}, {"date": "1998-02-10", "close": 1.62177678, "volume": 3501.0}, {"date": "1998-02-11", "close": 1.55940075, "volume": 2806.0}, {"date": "1998-02-12", "close": 1.49702472, "volume": 10643.0}, {"date": "1998-02-13", "close": 1.49702472, "volume": 8385.0}, {"date": "1998-02-16", "close": 1.43464869, "volume": 2144.0}, {"date": "1998-02-17", "close": 1.62177678, "volume": 34650.0}, {"date": "1998-02-18", "close": 1.68415281, "volume": 14886.0}, {"date": "1998-02-19", "close": 1.74652884, "volume": 16032.0}, {"date": "1998-02-20", "close": 1.68415281, "volume": 17715.0}, {"date": "1998-02-23", "close": 2.05840899, "volume": 40812.0}, {"date": "1998-02-24", "close": 2.30791311, "volume": 52764.0}, {"date": "1998-02-25", "close": 2.12078502, "volume": 13933.0}, {"date": "1998-02-26", "close": 2.30791311, "volume": 77036.0}, {"date": "1998-02-27", "close": 2.24553708, "volume": 41490.0}, {"date": "1998-03-02", "close": 2.18316105, "volume": 7775.0}, {"date": "1998-03-03", "close": 2.12078502, "volume": 3526.0}, {"date": "1998-03-04", "close": 2.24553708, "volume": 38152.0}, {"date": "1998-03-05", "close": 2.18316105, "volume": 41230.0}, {"date": "1998-03-06", "close": 2.24553708, "volume": 8442.0}, {"date": "1998-03-09", "close": 2.12078502, "volume": 23086.0}, {"date": "1998-03-10", "close": 2.12078502, "volume": null}, {"date": "1998-03-11", "close": 2.12078502, "volume": null}, {"date": "1998-03-12", "close": 2.12078502, "volume": 36072.0}, {"date": "1998-03-13", "close": 2.12078502, "volume": 64127.0}, {"date": "1998-03-16", "close": 1.8712809, "volume": 9675.0}, {"date": "1998-03-17", "close": 1.8712809, "volume": 20021.0}, {"date": "1998-03-18", "close": 2.12078502, "volume": 31902.0}, {"date": "1998-03-19", "close": 2.12078502, "volume": 12184.0}, {"date": "1998-03-20", "close": 2.12078502, "volume": null}, {"date": "1998-03-23", "close": 2.12078502, "volume": 5290.0}, {"date": "1998-03-24", "close": 2.05840899, "volume": 18597.0}, {"date": "1998-03-25", "close": 1.8712809, "volume": 9860.0}, {"date": "1998-03-26", "close": 1.93365693, "volume": 8537.0}, {"date": "1998-03-27", "close": 1.93365693, "volume": 11150.0}, {"date": "1998-03-30", "close": 1.8712809, "volume": 1601.0}, {"date": "1998-03-31", "close": 1.80890487, "volume": 57.0}, {"date": "1998-04-01", "close": 1.74652884, "volume": 13627.0}, {"date": "1998-04-02", "close": 1.55940075, "volume": 7923.0}, {"date": "1998-04-03", "close": 1.55940075, "volume": 19.0}, {"date": "1998-04-06", "close": 1.49702472, "volume": 21897.0}, {"date": "1998-04-07", "close": 1.49702472, "volume": 16032.0}, {"date": "1998-04-08", "close": 1.12276854, "volume": 20091.0}, {"date": "1998-04-09", "close": 1.30989663, "volume": 8019.0}, {"date": "1998-04-10", "close": 1.30989663, "volume": null}, {"date": "1998-04-13", "close": 1.30989663, "volume": null}, {"date": "1998-04-14", "close": 1.30989663, "volume": 13795.0}, {"date": "1998-04-15", "close": 1.30989663, "volume": 7101.0}, {"date": "1998-04-16", "close": 1.30989663, "volume": 33164.0}, {"date": "1998-04-17", "close": 1.49702472, "volume": 13419.0}, {"date": "1998-04-20", "close": 1.30989663, "volume": 6469.0}, {"date": "1998-04-21", "close": 1.30989663, "volume": 14118.0}, {"date": "1998-04-22", "close": 1.2475206, "volume": 1002.0}, {"date": "1998-04-23", "close": 1.2475206, "volume": 8815.0}, {"date": "1998-04-24", "close": 1.2475206, "volume": 453.0}, {"date": "1998-04-27", "close": 1.2475206, "volume": 1781.0}, {"date": "1998-04-28", "close": 1.12276854, "volume": 19839.0}, {"date": "1998-04-29", "close": 1.210094982, "volume": 2051.0}, {"date": "1998-04-30", "close": 1.210094982, "volume": 257.0}, {"date": "1998-05-01", "close": 1.210094982, "volume": 801.0}, {"date": "1998-05-04", "close": 1.160194158, "volume": 1387.0}, {"date": "1998-05-05", "close": 1.210094982, "volume": 11196.0}, {"date": "1998-05-06", "close": 1.147718952, "volume": 3206.0}, {"date": "1998-05-07", "close": 1.18514457, "volume": 8516.0}, {"date": "1998-05-08", "close": 1.2475206, "volume": 9081.0}, {"date": "1998-05-11", "close": 1.30989663, "volume": 662.0}, {"date": "1998-05-12", "close": 1.30989663, "volume": 7171.0}, {"date": "1998-05-13", "close": 1.30989663, "volume": null}, {"date": "1998-05-14", "close": 1.18514457, "volume": 8016.0}, {"date": "1998-05-15", "close": 1.12276854, "volume": 8263.0}, {"date": "1998-05-18", "close": 1.18514457, "volume": 40.0}, {"date": "1998-05-19", "close": 1.18514457, "volume": 440.0}, {"date": "1998-05-20", "close": 1.18514457, "volume": null}, {"date": "1998-05-21", "close": 1.18514457, "volume": 2725.0}, {"date": "1998-05-22", "close": 1.12276854, "volume": 4410.0}, {"date": "1998-05-25", "close": 1.12276854, "volume": null}, {"date": "1998-05-26", "close": 1.12276854, "volume": 2790.0}, {"date": "1998-05-27", "close": 1.12276854, "volume": 8016.0}, {"date": "1998-05-28", "close": 1.2475206, "volume": 10687.0}, {"date": "1998-05-29", "close": 1.18514457, "volume": 834.0}, {"date": "1998-06-01", "close": 1.18514457, "volume": 1002.0}, {"date": "1998-06-02", "close": 1.12276854, "volume": 8176.0}, {"date": "1998-06-03", "close": 1.235045394, "volume": 1603.0}, {"date": "1998-06-04", "close": 0.99801648, "volume": 401.0}, {"date": "1998-06-05", "close": 0.773462772, "volume": 124.0}, {"date": "1998-06-08", "close": 0.773462772, "volume": null}, {"date": "1998-06-09", "close": 0.87326442, "volume": 11944.0}, {"date": "1998-06-10", "close": 0.87326442, "volume": null}, {"date": "1998-06-11", "close": 0.87326442, "volume": 1122.0}, {"date": "1998-06-12", "close": 0.860789214, "volume": 3447.0}, {"date": "1998-06-15", "close": 0.81088839, "volume": 12051.0}, {"date": "1998-06-16", "close": 0.74851236, "volume": 10220.0}, {"date": "1998-06-17", "close": 0.68613633, "volume": 7575.0}, {"date": "1998-06-18", "close": 0.698611536, "volume": 818.0}, {"date": "1998-06-19", "close": 0.68613633, "volume": 4107.0}, {"date": "1998-06-22", "close": 0.68613633, "volume": 2733.0}, {"date": "1998-06-23", "close": 0.68613633, "volume": 14014.0}, {"date": "1998-06-24", "close": 0.68613633, "volume": 3873.0}, {"date": "1998-06-25", "close": 0.68613633, "volume": 762.0}, {"date": "1998-06-26", "close": 0.68613633, "volume": 1534.0}, {"date": "1998-06-29", "close": 0.56138427, "volume": 17421.0}, {"date": "1998-06-30", "close": 0.636235506, "volume": 8811.0}, {"date": "1998-07-01", "close": 0.760987566, "volume": 10686.0}, {"date": "1998-07-02", "close": 0.81088839, "volume": 1443.0}, {"date": "1998-07-03", "close": 0.81088839, "volume": 1987.0}, {"date": "1998-07-06", "close": 0.99801648, "volume": 19273.0}, {"date": "1998-07-07", "close": 0.99801648, "volume": 16192.0}, {"date": "1998-07-08", "close": 0.93564045, "volume": 15631.0}, {"date": "1998-07-09", "close": 0.93564045, "volume": null}, {"date": "1998-07-10", "close": 0.93564045, "volume": null}, {"date": "1998-07-13", "close": 0.87326442, "volume": 401.0}, {"date": "1998-07-14", "close": 0.93564045, "volume": 4008.0}, {"date": "1998-07-15", "close": 0.87326442, "volume": 9379.0}, {"date": "1998-07-16", "close": 0.87326442, "volume": null}, {"date": "1998-07-17", "close": 0.87326442, "volume": 112.0}, {"date": "1998-07-20", "close": 0.87326442, "volume": 128.0}, {"date": "1998-07-21", "close": 0.81088839, "volume": 7214.0}, {"date": "1998-07-22", "close": 0.81088839, "volume": null}, {"date": "1998-07-23", "close": 0.81088839, "volume": 481.0}, {"date": "1998-07-24", "close": 0.81088839, "volume": 27.0}, {"date": "1998-07-27", "close": 0.81088839, "volume": null}, {"date": "1998-07-28", "close": 0.81088839, "volume": 152.0}, {"date": "1998-07-29", "close": 0.81088839, "volume": null}, {"date": "1998-07-30", "close": 0.81088839, "volume": null}, {"date": "1998-07-31", "close": 0.81088839, "volume": 4048.0}, {"date": "1998-08-03", "close": 0.81088839, "volume": 4.0}, {"date": "1998-08-04", "close": 0.81088839, "volume": null}, {"date": "1998-08-05", "close": 0.81088839, "volume": 2004.0}, {"date": "1998-08-06", "close": 0.81088839, "volume": null}, {"date": "1998-08-07", "close": 0.81088839, "volume": null}, {"date": "1998-08-10", "close": 0.81088839, "volume": 1202.0}, {"date": "1998-08-11", "close": 0.87326442, "volume": 3687.0}, {"date": "1998-08-12", "close": 0.81088839, "volume": 321.0}, {"date": "1998-08-13", "close": 0.74851236, "volume": 2605.0}, {"date": "1998-08-14", "close": 0.74851236, "volume": null}, {"date": "1998-08-17", "close": 0.74851236, "volume": null}, {"date": "1998-08-18", "close": 0.74851236, "volume": null}, {"date": "1998-08-19", "close": 0.74851236, "volume": null}, {"date": "1998-08-20", "close": 0.74851236, "volume": null}, {"date": "1998-08-21", "close": 0.74851236, "volume": null}, {"date": "1998-08-24", "close": 0.74851236, "volume": null}, {"date": "1998-08-25", "close": 0.74851236, "volume": null}, {"date": "1998-08-26", "close": 0.548909064, "volume": 802.0}, {"date": "1998-08-27", "close": 0.536433858, "volume": 3928.0}, {"date": "1998-08-28", "close": 0.511483446, "volume": 8577.0}, {"date": "1998-08-31", "close": 0.511483446, "volume": null}, {"date": "1998-09-01", "close": 0.511483446, "volume": null}, {"date": "1998-09-02", "close": 0.511483446, "volume": null}, {"date": "1998-09-03", "close": 0.6237603, "volume": 1561.0}, {"date": "1998-09-04", "close": 0.6237603, "volume": null}, {"date": "1998-09-07", "close": 0.6237603, "volume": null}, {"date": "1998-09-08", "close": 0.49900824, "volume": 48.0}, {"date": "1998-09-09", "close": 0.49900824, "volume": null}, {"date": "1998-09-10", "close": 0.49900824, "volume": 10.0}, {"date": "1998-09-11", "close": 0.49900824, "volume": 17873.0}, {"date": "1998-09-14", "close": 0.43663221, "volume": 401.0}, {"date": "1998-09-15", "close": 0.43663221, "volume": null}, {"date": "1998-09-16", "close": 0.723561948, "volume": 8016.0}, {"date": "1998-09-17", "close": 0.449107416, "volume": 40.0}, {"date": "1998-09-18", "close": 0.449107416, "volume": null}, {"date": "1998-09-21", "close": 0.449107416, "volume": null}, {"date": "1998-09-22", "close": 0.449107416, "volume": 30460.0}, {"date": "1998-09-23", "close": 0.449107416, "volume": null}, {"date": "1998-09-24", "close": 0.43663221, "volume": 18196.0}, {"date": "1998-09-25", "close": 0.43663221, "volume": 1162.0}, {"date": "1998-09-28", "close": 0.43663221, "volume": null}, {"date": "1998-09-29", "close": 0.43663221, "volume": 8817.0}, {"date": "1998-09-30", "close": 0.37425618, "volume": 14845.0}, {"date": "1998-10-01", "close": 0.37425618, "volume": 101.0}, {"date": "1998-10-02", "close": 0.37425618, "volume": 3.0}, {"date": "1998-10-05", "close": 0.37425618, "volume": null}, {"date": "1998-10-06", "close": 0.37425618, "volume": 8.0}, {"date": "1998-10-07", "close": 0.37425618, "volume": 21468.0}, {"date": "1998-10-08", "close": 0.37425618, "volume": 13312.0}, {"date": "1998-10-09", "close": 0.37425618, "volume": 28152.0}, {"date": "1998-10-12", "close": 0.37425618, "volume": null}, {"date": "1998-10-13", "close": 0.37425618, "volume": null}, {"date": "1998-10-14", "close": 0.37425618, "volume": null}, {"date": "1998-10-15", "close": 0.37425618, "volume": 7616.0}, {"date": "1998-10-16", "close": 0.37425618, "volume": 36072.0}, {"date": "1998-10-19", "close": 0.37425618, "volume": 15417.0}, {"date": "1998-10-20", "close": 0.37425618, "volume": null}, {"date": "1998-10-21", "close": 0.37425618, "volume": null}, {"date": "1998-10-22", "close": 0.37425618, "volume": null}, {"date": "1998-10-23", "close": 0.386731386, "volume": 802.0}, {"date": "1998-10-26", "close": 0.37425618, "volume": 26654.0}, {"date": "1998-10-27", "close": 0.37425618, "volume": null}, {"date": "1998-10-28", "close": 0.37425618, "volume": 2877.0}, {"date": "1998-10-29", "close": 0.324355356, "volume": 32.0}, {"date": "1998-10-30", "close": 0.324355356, "volume": null}, {"date": "1998-11-02", "close": 0.324355356, "volume": 20809.0}, {"date": "1998-11-03", "close": 0.324355356, "volume": null}, {"date": "1998-11-04", "close": 0.324355356, "volume": null}, {"date": "1998-11-05", "close": 0.324355356, "volume": null}, {"date": "1998-11-06", "close": 0.324355356, "volume": null}, {"date": "1998-11-09", "close": 0.324355356, "volume": null}, {"date": "1998-11-10", "close": 0.37425618, "volume": 2405.0}, {"date": "1998-11-11", "close": 0.386731386, "volume": 3456.0}, {"date": "1998-11-12", "close": 0.386731386, "volume": null}, {"date": "1998-11-13", "close": 0.386731386, "volume": null}, {"date": "1998-11-16", "close": 0.449107416, "volume": 40079.0}, {"date": "1998-11-17", "close": 0.424157004, "volume": 11463.0}, {"date": "1998-11-18", "close": 0.43663221, "volume": 57714.0}, {"date": "1998-11-19", "close": 0.43663221, "volume": 32079.0}, {"date": "1998-11-20", "close": 0.43663221, "volume": 54187.0}, {"date": "1998-11-23", "close": 0.386731386, "volume": 31608.0}, {"date": "1998-11-24", "close": 0.349305768, "volume": 17038.0}, {"date": "1998-11-25", "close": 0.37425618, "volume": 20040.0}, {"date": "1998-11-26", "close": 0.399206592, "volume": 539.0}, {"date": "1998-11-27", "close": 0.43663221, "volume": 46034.0}, {"date": "1998-11-30", "close": 0.411681798, "volume": 66260.0}, {"date": "1998-12-01", "close": 0.43663221, "volume": 47829.0}, {"date": "1998-12-02", "close": 0.424157004, "volume": 21643.0}, {"date": "1998-12-03", "close": 0.424157004, "volume": 2503.0}, {"date": "1998-12-04", "close": 0.424157004, "volume": null}, {"date": "1998-12-07", "close": 0.43663221, "volume": 8016.0}, {"date": "1998-12-08", "close": 0.43663221, "volume": null}, {"date": "1998-12-09", "close": 0.43663221, "volume": null}, {"date": "1998-12-10", "close": 0.43663221, "volume": null}, {"date": "1998-12-11", "close": 0.43663221, "volume": null}, {"date": "1998-12-14", "close": 0.43663221, "volume": null}, {"date": "1998-12-15", "close": 0.386731386, "volume": 6305.0}, {"date": "1998-12-16", "close": 0.386731386, "volume": null}, {"date": "1998-12-17", "close": 0.386731386, "volume": 3046.0}, {"date": "1998-12-18", "close": 0.386731386, "volume": null}, {"date": "1998-12-21", "close": 0.37425618, "volume": 12.0}, {"date": "1998-12-22", "close": 0.37425618, "volume": 9607.0}, {"date": "1998-12-23", "close": 0.37425618, "volume": 7924.0}, {"date": "1998-12-24", "close": 0.37425618, "volume": null}, {"date": "1998-12-25", "close": 0.37425618, "volume": null}, {"date": "1998-12-28", "close": 0.37425618, "volume": null}, {"date": "1998-12-29", "close": 0.37425618, "volume": null}, {"date": "1998-12-30", "close": 0.399206592, "volume": 401.0}, {"date": "1998-12-31", "close": 0.399206592, "volume": null}, {"date": "1999-01-01", "close": 0.399206592, "volume": null}, {"date": "1999-01-04", "close": 0.461582622, "volume": 4008.0}, {"date": "1999-01-05", "close": 0.461582622, "volume": null}, {"date": "1999-01-06", "close": 0.411681798, "volume": 922.0}, {"date": "1999-01-07", "close": 0.411681798, "volume": null}, {"date": "1999-01-08", "close": 0.511483446, "volume": 140198.0}, {"date": "1999-01-11", "close": 0.474057828, "volume": 8755.0}, {"date": "1999-01-12", "close": 0.411681798, "volume": 109.0}, {"date": "1999-01-13", "close": 0.411681798, "volume": null}, {"date": "1999-01-14", "close": 0.49900824, "volume": 4008.0}, {"date": "1999-01-15", "close": 0.49900824, "volume": null}, {"date": "1999-01-18", "close": 0.461582622, "volume": 200.0}, {"date": "1999-01-19", "close": 0.43663221, "volume": 7174.0}, {"date": "1999-01-20", "close": 0.43663221, "volume": 4838.0}, {"date": "1999-01-21", "close": 0.399206592, "volume": 9779.0}, {"date": "1999-01-22", "close": 0.399206592, "volume": null}, {"date": "1999-01-25", "close": 0.411681798, "volume": 17530.0}, {"date": "1999-01-26", "close": 0.411681798, "volume": null}, {"date": "1999-01-27", "close": 0.411681798, "volume": null}, {"date": "1999-01-28", "close": 0.43663221, "volume": 782.0}, {"date": "1999-01-29", "close": 0.49900824, "volume": 56937.0}, {"date": "1999-02-01", "close": 0.511483446, "volume": 24176.0}, {"date": "1999-02-02", "close": 0.49900824, "volume": 33266.0}, {"date": "1999-02-03", "close": 0.49900824, "volume": 16032.0}, {"date": "1999-02-04", "close": 0.511483446, "volume": 18388.0}, {"date": "1999-02-05", "close": 0.511483446, "volume": null}, {"date": "1999-02-08", "close": 0.474057828, "volume": 2405.0}, {"date": "1999-02-09", "close": 0.474057828, "volume": 13784.0}, {"date": "1999-02-10", "close": 0.474057828, "volume": 8313.0}, {"date": "1999-02-11", "close": 0.474057828, "volume": 40.0}, {"date": "1999-02-12", "close": 0.474057828, "volume": 90.0}, {"date": "1999-02-15", "close": 0.486533034, "volume": 9729.0}, {"date": "1999-02-16", "close": 0.49900824, "volume": 38442.0}, {"date": "1999-02-17", "close": 0.523958652, "volume": 5427.0}, {"date": "1999-02-18", "close": 0.523958652, "volume": null}, {"date": "1999-02-19", "close": 0.56138427, "volume": 2806.0}, {"date": "1999-02-22", "close": 0.56138427, "volume": 15791.0}, {"date": "1999-02-23", "close": 0.536433858, "volume": 6012.0}, {"date": "1999-02-24", "close": 0.56138427, "volume": 53306.0}, {"date": "1999-02-25", "close": 0.598809888, "volume": 30701.0}, {"date": "1999-02-26", "close": 0.598809888, "volume": 15409.0}, {"date": "1999-03-01", "close": 0.598809888, "volume": 1603.0}, {"date": "1999-03-02", "close": 0.536433858, "volume": 1683.0}, {"date": "1999-03-03", "close": 0.536433858, "volume": null}, {"date": "1999-03-04", "close": 0.536433858, "volume": 6814.0}, {"date": "1999-03-05", "close": 0.523958652, "volume": 7399.0}, {"date": "1999-03-08", "close": 0.523958652, "volume": 4489.0}, {"date": "1999-03-09", "close": 0.523958652, "volume": null}, {"date": "1999-03-10", "close": 0.523958652, "volume": 7214.0}, {"date": "1999-03-11", "close": 0.49900824, "volume": 240.0}, {"date": "1999-03-12", "close": 0.49900824, "volume": 4099.0}, {"date": "1999-03-15", "close": 0.474057828, "volume": 19589.0}, {"date": "1999-03-16", "close": 0.424157004, "volume": 8785.0}, {"date": "1999-03-17", "close": 0.424157004, "volume": 1635.0}, {"date": "1999-03-18", "close": 0.474057828, "volume": 7663.0}, {"date": "1999-03-19", "close": 0.56138427, "volume": 26350.0}, {"date": "1999-03-22", "close": 0.536433858, "volume": 1147.0}, {"date": "1999-03-23", "close": 0.49900824, "volume": 192.0}, {"date": "1999-03-24", "close": 0.49900824, "volume": 15791.0}, {"date": "1999-03-25", "close": 0.49900824, "volume": 48.0}, {"date": "1999-03-26", "close": 0.49900824, "volume": 16785.0}, {"date": "1999-03-29", "close": 0.49900824, "volume": null}, {"date": "1999-03-30", "close": 0.49900824, "volume": null}, {"date": "1999-03-31", "close": 0.49900824, "volume": 101682.0}, {"date": "1999-04-01", "close": 0.6237603, "volume": 56507.0}, {"date": "1999-04-02", "close": 0.6237603, "volume": null}, {"date": "1999-04-05", "close": 0.6237603, "volume": null}, {"date": "1999-04-06", "close": 0.586334682, "volume": 34516.0}, {"date": "1999-04-07", "close": 0.56138427, "volume": 29210.0}, {"date": "1999-04-08", "close": 0.74851236, "volume": 181072.0}, {"date": "1999-04-09", "close": 0.910690038, "volume": 277703.0}, {"date": "1999-04-12", "close": 0.885739626, "volume": 232464.0}, {"date": "1999-04-13", "close": 0.798413184, "volume": 88736.0}, {"date": "1999-04-14", "close": 0.785937978, "volume": 86888.0}, {"date": "1999-04-15", "close": 0.860789214, "volume": 35510.0}, {"date": "1999-04-16", "close": 0.835838802, "volume": 32625.0}, {"date": "1999-04-19", "close": 0.848314008, "volume": 27389.0}, {"date": "1999-04-20", "close": 0.74851236, "volume": 42542.0}, {"date": "1999-04-21", "close": 0.74851236, "volume": 20715.0}, {"date": "1999-04-22", "close": 0.785937978, "volume": 42064.0}, {"date": "1999-04-23", "close": 0.74851236, "volume": 9218.0}, {"date": "1999-04-26", "close": 0.74851236, "volume": 3100.0}, {"date": "1999-04-27", "close": 0.74851236, "volume": 16959.0}, {"date": "1999-04-28", "close": 0.723561948, "volume": 28056.0}, {"date": "1999-04-29", "close": 0.68613633, "volume": 49157.0}, {"date": "1999-04-30", "close": 0.68613633, "volume": 29515.0}, {"date": "1999-05-03", "close": 0.68613633, "volume": 30364.0}, {"date": "1999-05-04", "close": 0.636235506, "volume": 18276.0}, {"date": "1999-05-05", "close": 0.648710712, "volume": 18837.0}, {"date": "1999-05-06", "close": 0.81088839, "volume": 81337.0}, {"date": "1999-05-07", "close": 0.798413184, "volume": 25111.0}, {"date": "1999-05-10", "close": 0.81088839, "volume": 47915.0}, {"date": "1999-05-11", "close": 0.785937978, "volume": 40854.0}, {"date": "1999-05-12", "close": 0.74851236, "volume": 41134.0}, {"date": "1999-05-13", "close": 0.960590862, "volume": 132073.0}, {"date": "1999-05-14", "close": 1.222570188, "volume": 498803.0}, {"date": "1999-05-17", "close": 1.010491686, "volume": 29178.0}, {"date": "1999-05-18", "close": 1.18514457, "volume": 40856.0}, {"date": "1999-05-19", "close": 1.30989663, "volume": 116169.0}, {"date": "1999-05-20", "close": 1.097818128, "volume": 43378.0}, {"date": "1999-05-21", "close": 1.2475206, "volume": 84707.0}, {"date": "1999-05-24", "close": 1.12276854, "volume": 61161.0}, {"date": "1999-05-25", "close": 1.2475206, "volume": 161358.0}, {"date": "1999-05-26", "close": 1.2475206, "volume": 79854.0}, {"date": "1999-05-27", "close": 1.18514457, "volume": 35912.0}, {"date": "1999-05-28", "close": 1.097818128, "volume": 107267.0}, {"date": "1999-05-31", "close": 0.99801648, "volume": 34227.0}, {"date": "1999-06-01", "close": 1.06039251, "volume": 13793.0}, {"date": "1999-06-02", "close": 1.06039251, "volume": 16616.0}, {"date": "1999-06-03", "close": 1.12276854, "volume": 14117.0}, {"date": "1999-06-04", "close": 1.12276854, "volume": 49739.0}, {"date": "1999-06-07", "close": 1.12276854, "volume": 10621.0}, {"date": "1999-06-08", "close": 1.18514457, "volume": 32573.0}, {"date": "1999-06-09", "close": 1.12276854, "volume": 37767.0}, {"date": "1999-06-10", "close": 1.160194158, "volume": 30373.0}, {"date": "1999-06-11", "close": 1.18514457, "volume": 40888.0}, {"date": "1999-06-14", "close": 1.18514457, "volume": null}, {"date": "1999-06-15", "close": 1.097818128, "volume": 27061.0}, {"date": "1999-06-16", "close": 1.022966892, "volume": 109818.0}, {"date": "1999-06-17", "close": 1.110293334, "volume": 10421.0}, {"date": "1999-06-18", "close": 0.973066068, "volume": 30340.0}, {"date": "1999-06-21", "close": 0.973066068, "volume": 11403.0}, {"date": "1999-06-22", "close": 0.823363596, "volume": 41072.0}, {"date": "1999-06-23", "close": 0.87326442, "volume": 43865.0}, {"date": "1999-06-24", "close": 0.898214832, "volume": 42470.0}, {"date": "1999-06-25", "close": 0.885739626, "volume": 5920.0}, {"date": "1999-06-28", "close": 0.885739626, "volume": 5988.0}, {"date": "1999-06-29", "close": 0.87326442, "volume": 10889.0}, {"date": "1999-06-30", "close": 0.87326442, "volume": 14120.0}, {"date": "1999-07-01", "close": 1.197619776, "volume": 32136.0}, {"date": "1999-07-02", "close": 1.172669364, "volume": 126872.0}, {"date": "1999-07-05", "close": 1.097818128, "volume": 35715.0}, {"date": "1999-07-06", "close": 0.93564045, "volume": 170594.0}, {"date": "1999-07-07", "close": 0.87326442, "volume": 74358.0}, {"date": "1999-07-08", "close": 0.860789214, "volume": 45168.0}, {"date": "1999-07-09", "close": 0.848314008, "volume": 67071.0}, {"date": "1999-07-12", "close": 0.848314008, "volume": 34797.0}, {"date": "1999-07-13", "close": 0.87326442, "volume": 33034.0}, {"date": "1999-07-14", "close": 0.960590862, "volume": 15550.0}, {"date": "1999-07-15", "close": 0.973066068, "volume": 47582.0}, {"date": "1999-07-16", "close": 0.99801648, "volume": 60352.0}, {"date": "1999-07-19", "close": 0.973066068, "volume": 55558.0}, {"date": "1999-07-20", "close": 1.010491686, "volume": 104266.0}, {"date": "1999-07-21", "close": 0.973066068, "volume": 34718.0}, {"date": "1999-07-22", "close": 0.985541274, "volume": 29891.0}, {"date": "1999-07-23", "close": 1.010491686, "volume": 5763.0}, {"date": "1999-07-26", "close": 0.973066068, "volume": 11954.0}, {"date": "1999-07-27", "close": 0.973066068, "volume": 2164.0}, {"date": "1999-07-28", "close": 0.948115656, "volume": 1603.0}, {"date": "1999-07-29", "close": 0.93564045, "volume": 4409.0}, {"date": "1999-07-30", "close": 0.87326442, "volume": 33106.0}, {"date": "1999-08-02", "close": 0.87326442, "volume": 26933.0}, {"date": "1999-08-03", "close": 0.87326442, "volume": 4008.0}, {"date": "1999-08-04", "close": 0.860789214, "volume": 3607.0}, {"date": "1999-08-05", "close": 0.93564045, "volume": 16032.0}, {"date": "1999-08-06", "close": 0.848314008, "volume": 20040.0}, {"date": "1999-08-09", "close": 0.87326442, "volume": 12024.0}, {"date": "1999-08-10", "close": 0.87326442, "volume": null}, {"date": "1999-08-11", "close": 0.860789214, "volume": 46409.0}, {"date": "1999-08-12", "close": 0.81088839, "volume": 96.0}, {"date": "1999-08-13", "close": 0.860789214, "volume": 22845.0}, {"date": "1999-08-16", "close": 0.823363596, "volume": 2966.0}, {"date": "1999-08-17", "close": 0.81088839, "volume": 6918.0}, {"date": "1999-08-18", "close": 0.81088839, "volume": 1603.0}, {"date": "1999-08-19", "close": 0.760987566, "volume": 2381.0}, {"date": "1999-08-20", "close": 0.636235506, "volume": 20841.0}, {"date": "1999-08-23", "close": 0.661185918, "volume": 2148.0}, {"date": "1999-08-24", "close": 0.661185918, "volume": null}, {"date": "1999-08-25", "close": 0.74851236, "volume": 20441.0}, {"date": "1999-08-26", "close": 0.74851236, "volume": null}, {"date": "1999-08-27", "close": 0.74851236, "volume": null}, {"date": "1999-08-30", "close": 0.74851236, "volume": 2405.0}, {"date": "1999-08-31", "close": 0.711086742, "volume": 7307.0}, {"date": "1999-09-01", "close": 0.723561948, "volume": 8016.0}, {"date": "1999-09-02", "close": 0.736037154, "volume": 13627.0}, {"date": "1999-09-03", "close": 0.711086742, "volume": 144.0}, {"date": "1999-09-06", "close": 0.711086742, "volume": 1058.0}, {"date": "1999-09-07", "close": 0.711086742, "volume": null}, {"date": "1999-09-08", "close": 0.698611536, "volume": 1767.0}, {"date": "1999-09-09", "close": 0.698611536, "volume": 2241.0}, {"date": "1999-09-10", "close": 0.698611536, "volume": 135.0}, {"date": "1999-09-13", "close": 0.6237603, "volume": 16032.0}, {"date": "1999-09-14", "close": 0.636235506, "volume": 1603.0}, {"date": "1999-09-15", "close": 0.648710712, "volume": 204.0}, {"date": "1999-09-16", "close": 0.673661124, "volume": 721.0}, {"date": "1999-09-17", "close": 0.673661124, "volume": 5323.0}, {"date": "1999-09-20", "close": 0.6237603, "volume": 4974.0}, {"date": "1999-09-21", "close": 0.6237603, "volume": 5366.0}, {"date": "1999-09-22", "close": 0.6237603, "volume": 8016.0}, {"date": "1999-09-23", "close": 0.648710712, "volume": 12825.0}, {"date": "1999-09-24", "close": 0.648710712, "volume": null}, {"date": "1999-09-27", "close": 0.648710712, "volume": 8218.0}, {"date": "1999-09-28", "close": 0.6237603, "volume": 144886.0}, {"date": "1999-09-29", "close": 0.636235506, "volume": 6100.0}, {"date": "1999-09-30", "close": 0.711086742, "volume": 1275.0}, {"date": "1999-10-01", "close": 0.586334682, "volume": 21964.0}, {"date": "1999-10-04", "close": 0.586334682, "volume": 20521.0}, {"date": "1999-10-05", "close": 0.6237603, "volume": 3527.0}, {"date": "1999-10-06", "close": 0.6237603, "volume": 5611.0}, {"date": "1999-10-07", "close": 0.586334682, "volume": 18706.0}, {"date": "1999-10-08", "close": 0.56138427, "volume": 11842.0}, {"date": "1999-10-11", "close": 0.56138427, "volume": 12024.0}, {"date": "1999-10-12", "close": 0.56138427, "volume": 379.0}, {"date": "1999-10-13", "close": 0.523958652, "volume": 5932.0}, {"date": "1999-10-14", "close": 0.523958652, "volume": 7294.0}, {"date": "1999-10-15", "close": 0.523958652, "volume": 401.0}, {"date": "1999-10-18", "close": 0.511483446, "volume": 11623.0}, {"date": "1999-10-19", "close": 0.6237603, "volume": 1202.0}, {"date": "1999-10-20", "close": 0.6237603, "volume": 10020.0}, {"date": "1999-10-21", "close": 0.49900824, "volume": 10020.0}, {"date": "1999-10-22", "close": 0.49900824, "volume": null}, {"date": "1999-10-25", "close": 0.49900824, "volume": 17779.0}, {"date": "1999-10-26", "close": 0.49900824, "volume": null}, {"date": "1999-10-27", "close": 0.49900824, "volume": 525.0}, {"date": "1999-10-28", "close": 0.49900824, "volume": null}, {"date": "1999-10-29", "close": 0.49900824, "volume": 128.0}, {"date": "1999-11-01", "close": 0.49900824, "volume": 16032.0}, {"date": "1999-11-02", "close": 0.49900824, "volume": 4008.0}, {"date": "1999-11-03", "close": 0.523958652, "volume": 3206.0}, {"date": "1999-11-04", "close": 0.523958652, "volume": 1162.0}, {"date": "1999-11-05", "close": 0.548909064, "volume": 3607.0}, {"date": "1999-11-08", "close": 0.548909064, "volume": null}, {"date": "1999-11-09", "close": 0.536433858, "volume": 842.0}, {"date": "1999-11-10", "close": 0.49900824, "volume": 40280.0}, {"date": "1999-11-11", "close": 0.49900824, "volume": 11182.0}, {"date": "1999-11-12", "close": 0.49900824, "volume": null}, {"date": "1999-11-15", "close": 0.49900824, "volume": 2645.0}, {"date": "1999-11-16", "close": 0.49900824, "volume": 5371.0}, {"date": "1999-11-17", "close": 0.6237603, "volume": 42805.0}, {"date": "1999-11-18", "close": 0.68613633, "volume": 38419.0}, {"date": "1999-11-19", "close": 0.598809888, "volume": 226747.0}, {"date": "1999-11-22", "close": 0.74851236, "volume": 239872.0}, {"date": "1999-11-23", "close": 0.848314008, "volume": 245929.0}, {"date": "1999-11-24", "close": 0.773462772, "volume": 103565.0}, {"date": "1999-11-25", "close": 0.773462772, "volume": 112904.0}, {"date": "1999-11-26", "close": 0.760987566, "volume": 33787.0}, {"date": "1999-11-29", "close": 0.785937978, "volume": 52344.0}, {"date": "1999-11-30", "close": 0.785937978, "volume": 43286.0}, {"date": "1999-12-01", "close": 0.760987566, "volume": 17948.0}, {"date": "1999-12-02", "close": 0.81088839, "volume": 89457.0}, {"date": "1999-12-03", "close": 0.773462772, "volume": 64241.0}, {"date": "1999-12-06", "close": 0.848314008, "volume": 56517.0}, {"date": "1999-12-07", "close": 0.81088839, "volume": 55550.0}, {"date": "1999-12-08", "close": 0.885739626, "volume": 155704.0}, {"date": "1999-12-09", "close": 0.898214832, "volume": 78516.0}, {"date": "1999-12-10", "close": 0.885739626, "volume": 105769.0}, {"date": "1999-12-13", "close": 0.87326442, "volume": 37595.0}, {"date": "1999-12-14", "close": 1.035442098, "volume": 254404.0}, {"date": "1999-12-15", "close": 0.93564045, "volume": 184533.0}, {"date": "1999-12-16", "close": 0.985541274, "volume": 48338.0}, {"date": "1999-12-17", "close": 0.87326442, "volume": 19479.0}, {"date": "1999-12-20", "close": 0.87326442, "volume": null}, {"date": "1999-12-21", "close": 0.848314008, "volume": 2966.0}, {"date": "1999-12-22", "close": 0.785937978, "volume": 33427.0}, {"date": "1999-12-23", "close": 0.785937978, "volume": null}, {"date": "1999-12-24", "close": 0.87326442, "volume": 8016.0}, {"date": "1999-12-27", "close": 0.87326442, "volume": null}, {"date": "1999-12-28", "close": 0.87326442, "volume": null}, {"date": "1999-12-29", "close": 0.923165244, "volume": 8417.0}, {"date": "1999-12-30", "close": 0.93564045, "volume": 52103.0}, {"date": "1999-12-31", "close": 0.93564045, "volume": null}, {"date": "2000-01-03", "close": 0.93564045, "volume": null}, {"date": "2000-01-04", "close": 0.99801648, "volume": 84135.0}, {"date": "2000-01-05", "close": 0.923165244, "volume": 25491.0}, {"date": "2000-01-06", "close": 1.022966892, "volume": 189150.0}, {"date": "2000-01-07", "close": 0.99801648, "volume": 165271.0}, {"date": "2000-01-10", "close": 1.06039251, "volume": 102315.0}, {"date": "2000-01-11", "close": 1.43464869, "volume": 1518453.0}, {"date": "2000-01-12", "close": 1.80890487, "volume": 2863958.0}, {"date": "2000-01-13", "close": 1.62177678, "volume": 1021708.0}, {"date": "2000-01-14", "close": 1.521975132, "volume": 457122.0}, {"date": "2000-01-17", "close": 1.62177678, "volume": 426176.0}, {"date": "2000-01-18", "close": 1.74652884, "volume": 336775.0}, {"date": "2000-01-19", "close": 1.62177678, "volume": 413613.0}, {"date": "2000-01-20", "close": 1.68415281, "volume": 192724.0}, {"date": "2000-01-21", "close": 1.49702472, "volume": 284144.0}, {"date": "2000-01-24", "close": 1.55940075, "volume": 119796.0}, {"date": "2000-01-25", "close": 1.55940075, "volume": 180121.0}, {"date": "2000-01-26", "close": 1.55940075, "volume": null}, {"date": "2000-01-27", "close": 1.74652884, "volume": 373618.0}, {"date": "2000-01-28", "close": 2.12078502, "volume": 984160.0}, {"date": "2000-01-31", "close": 1.99603296, "volume": 372354.0}, {"date": "2000-02-01", "close": 2.05840899, "volume": 351214.0}, {"date": "2000-02-03", "close": 2.12078502, "volume": 347064.0}, {"date": "2000-02-07", "close": 1.93365693, "volume": 257009.0}, {"date": "2000-02-08", "close": 2.05840899, "volume": 159488.0}, {"date": "2000-02-09", "close": 1.93365693, "volume": 131853.0}, {"date": "2000-02-10", "close": 1.93365693, "volume": 130736.0}, {"date": "2000-02-11", "close": 1.8712809, "volume": 174586.0}, {"date": "2000-02-14", "close": 1.8712809, "volume": 84366.0}, {"date": "2000-02-16", "close": 2.12078502, "volume": 919870.0}, {"date": "2000-02-17", "close": 2.05840899, "volume": 272319.0}, {"date": "2000-02-21", "close": 2.05840899, "volume": 276156.0}, {"date": "2000-02-23", "close": 2.12078502, "volume": 233666.0}, {"date": "2000-02-24", "close": 2.37028914, "volume": 1001446.0}, {"date": "2000-02-25", "close": 2.282962698, "volume": 758964.0}, {"date": "2000-02-28", "close": 2.18316105, "volume": 324527.0}, {"date": "2000-02-29", "close": 2.18316105, "volume": 368766.0}, {"date": "2000-03-01", "close": 2.18316105, "volume": 156869.0}, {"date": "2000-03-02", "close": 2.18316105, "volume": 228998.0}, {"date": "2000-03-03", "close": 2.24553708, "volume": 313916.0}, {"date": "2000-03-06", "close": 2.24553708, "volume": 145734.0}, {"date": "2000-03-07", "close": 2.05840899, "volume": 170336.0}, {"date": "2000-03-08", "close": 2.12078502, "volume": 276577.0}, {"date": "2000-03-09", "close": 2.12078502, "volume": 164115.0}, {"date": "2000-03-13", "close": 2.05840899, "volume": 190649.0}, {"date": "2000-03-14", "close": 2.24553708, "volume": 235833.0}, {"date": "2000-03-15", "close": 2.12078502, "volume": 188331.0}, {"date": "2000-03-16", "close": 2.12078502, "volume": 957921.0}, {"date": "2000-03-17", "close": 1.99603296, "volume": 341226.0}, {"date": "2000-03-20", "close": 1.99603296, "volume": 221007.0}, {"date": "2000-03-21", "close": 1.8712809, "volume": 234525.0}, {"date": "2000-03-22", "close": 1.8712809, "volume": 228733.0}, {"date": "2000-03-23", "close": 1.99603296, "volume": 159555.0}, {"date": "2000-03-24", "close": 1.8712809, "volume": 92323.0}, {"date": "2000-03-27", "close": 1.99603296, "volume": 107351.0}, {"date": "2000-03-28", "close": 1.8712809, "volume": 199143.0}, {"date": "2000-03-29", "close": 1.8712809, "volume": 186265.0}, {"date": "2000-03-30", "close": 1.80890487, "volume": 186382.0}, {"date": "2000-03-31", "close": 1.68415281, "volume": 143926.0}, {"date": "2000-04-03", "close": 1.68415281, "volume": 148299.0}, {"date": "2000-04-04", "close": 1.62177678, "volume": 178125.0}, {"date": "2000-04-05", "close": 1.30989663, "volume": 168771.0}, {"date": "2000-04-06", "close": 1.49702472, "volume": 158879.0}, {"date": "2000-04-07", "close": 1.49702472, "volume": 157238.0}, {"date": "2000-04-10", "close": 1.43464869, "volume": 143379.0}, {"date": "2000-04-11", "close": 1.30989663, "volume": 129967.0}, {"date": "2000-04-12", "close": 1.43464869, "volume": 93506.0}, {"date": "2000-04-13", "close": 1.197619776, "volume": 186793.0}, {"date": "2000-04-14", "close": 1.2475206, "volume": 86882.0}, {"date": "2000-04-17", "close": 0.760987566, "volume": 207071.0}, {"date": "2000-04-18", "close": 0.87326442, "volume": 185163.0}, {"date": "2000-04-19", "close": 0.860789214, "volume": 136405.0}, {"date": "2000-04-20", "close": 0.860789214, "volume": 40752.0}, {"date": "2000-04-26", "close": 0.74851236, "volume": 87176.0}, {"date": "2000-04-27", "close": 0.823363596, "volume": 6473.0}, {"date": "2000-04-28", "close": 0.760987566, "volume": 27094.0}, {"date": "2000-05-01", "close": 0.6237603, "volume": 96064.0}, {"date": "2000-05-02", "close": 0.68613633, "volume": 32384.0}, {"date": "2000-05-03", "close": 0.611285094, "volume": 70426.0}, {"date": "2000-05-04", "close": 0.586334682, "volume": 59115.0}, {"date": "2000-05-05", "close": 0.6237603, "volume": 44911.0}, {"date": "2000-05-08", "close": 0.673661124, "volume": 27070.0}, {"date": "2000-05-09", "close": 0.6237603, "volume": 67447.0}, {"date": "2000-05-10", "close": 0.648710712, "volume": 35796.0}, {"date": "2000-05-11", "close": 0.573859476, "volume": 71662.0}, {"date": "2000-05-12", "close": 0.573859476, "volume": 34557.0}, {"date": "2000-05-15", "close": 0.49900824, "volume": 49741.0}, {"date": "2000-05-16", "close": 0.523958652, "volume": 105980.0}, {"date": "2000-05-17", "close": 0.49900824, "volume": 33246.0}, {"date": "2000-05-18", "close": 0.511483446, "volume": 24621.0}, {"date": "2000-05-19", "close": 0.511483446, "volume": 7204.0}, {"date": "2000-05-22", "close": 0.523958652, "volume": 38842.0}, {"date": "2000-05-23", "close": 0.511483446, "volume": 9585.0}, {"date": "2000-05-24", "close": 0.474057828, "volume": 126246.0}, {"date": "2000-05-25", "close": 0.49900824, "volume": 50027.0}, {"date": "2000-05-26", "close": 0.486533034, "volume": 35761.0}, {"date": "2000-05-29", "close": 0.411681798, "volume": 54835.0}, {"date": "2000-05-31", "close": 0.43663221, "volume": 8016.0}, {"date": "2000-06-01", "close": 0.424157004, "volume": 43321.0}, {"date": "2000-06-02", "close": 0.474057828, "volume": 78294.0}, {"date": "2000-06-05", "close": 0.474057828, "volume": 151897.0}, {"date": "2000-06-06", "close": 0.461582622, "volume": 62940.0}, {"date": "2000-06-07", "close": 0.461582622, "volume": 72851.0}, {"date": "2000-06-08", "close": 0.461582622, "volume": 15819.0}, {"date": "2000-06-09", "close": 0.461582622, "volume": 31909.0}, {"date": "2000-06-14", "close": 0.43663221, "volume": 128060.0}, {"date": "2000-06-15", "close": 0.461582622, "volume": 56993.0}, {"date": "2000-06-16", "close": 0.43663221, "volume": 89666.0}, {"date": "2000-06-19", "close": 0.43663221, "volume": 65525.0}, {"date": "2000-06-20", "close": 0.386731386, "volume": 140551.0}, {"date": "2000-06-21", "close": 0.399206592, "volume": 71954.0}, {"date": "2000-06-22", "close": 0.386731386, "volume": 64196.0}, {"date": "2000-06-23", "close": 0.424157004, "volume": 146936.0}, {"date": "2000-06-26", "close": 0.386731386, "volume": 190330.0}, {"date": "2000-06-27", "close": 0.386731386, "volume": 146347.0}, {"date": "2000-06-28", "close": 0.386731386, "volume": 203456.0}, {"date": "2000-06-29", "close": 0.449107416, "volume": 211536.0}, {"date": "2000-06-30", "close": 0.399206592, "volume": 176045.0}, {"date": "2000-07-03", "close": 0.399206592, "volume": 26153.0}, {"date": "2000-07-04", "close": 0.474057828, "volume": 542345.0}, {"date": "2000-07-05", "close": 0.474057828, "volume": 427688.0}, {"date": "2000-07-06", "close": 0.486533034, "volume": 153062.0}, {"date": "2000-07-07", "close": 0.474057828, "volume": 117866.0}, {"date": "2000-07-10", "close": 0.49900824, "volume": 179853.0}, {"date": "2000-07-11", "close": 0.49900824, "volume": 319779.0}, {"date": "2000-07-12", "close": 0.611285094, "volume": 1149543.0}, {"date": "2000-07-13", "close": 0.6237603, "volume": 1013884.0}, {"date": "2000-07-14", "close": 0.586334682, "volume": 199636.0}, {"date": "2000-07-17", "close": 0.548909064, "volume": 71140.0}, {"date": "2000-07-18", "close": 0.56138427, "volume": 135992.0}, {"date": "2000-07-19", "close": 0.523958652, "volume": 75630.0}, {"date": "2000-07-20", "close": 0.511483446, "volume": 48432.0}, {"date": "2000-07-21", "close": 0.548909064, "volume": 148568.0}, {"date": "2000-07-24", "close": 0.523958652, "volume": 42142.0}, {"date": "2000-07-25", "close": 0.49900824, "volume": 131902.0}, {"date": "2000-07-26", "close": 0.49900824, "volume": 54909.0}, {"date": "2000-07-27", "close": 0.49900824, "volume": 55124.0}, {"date": "2000-07-28", "close": 0.49900824, "volume": 60050.0}, {"date": "2000-07-31", "close": 0.486533034, "volume": 121281.0}, {"date": "2000-08-01", "close": 0.49900824, "volume": 75272.0}, {"date": "2000-08-02", "close": 0.461582622, "volume": 27374.0}, {"date": "2000-08-03", "close": 0.511483446, "volume": 450850.0}, {"date": "2000-08-04", "close": 0.49900824, "volume": 113906.0}, {"date": "2000-08-07", "close": 0.474057828, "volume": 78636.0}, {"date": "2000-08-08", "close": 0.474057828, "volume": 31262.0}, {"date": "2000-08-09", "close": 0.474057828, "volume": 56318.0}, {"date": "2000-08-10", "close": 0.449107416, "volume": 200864.0}, {"date": "2000-08-11", "close": 0.474057828, "volume": 53097.0}, {"date": "2000-08-14", "close": 0.474057828, "volume": 35576.0}, {"date": "2000-08-15", "close": 0.486533034, "volume": 4729.0}, {"date": "2000-08-16", "close": 0.449107416, "volume": 14797.0}, {"date": "2000-08-17", "close": 0.43663221, "volume": 53893.0}, {"date": "2000-08-18", "close": 0.43663221, "volume": 74186.0}, {"date": "2000-08-21", "close": 0.43663221, "volume": 58907.0}, {"date": "2000-08-22", "close": 0.43663221, "volume": 69640.0}, {"date": "2000-08-23", "close": 0.424157004, "volume": 28549.0}, {"date": "2000-08-24", "close": 0.424157004, "volume": 148923.0}, {"date": "2000-08-25", "close": 0.424157004, "volume": 54909.0}, {"date": "2000-08-28", "close": 0.411681798, "volume": 28720.0}, {"date": "2000-08-29", "close": 0.424157004, "volume": 37854.0}, {"date": "2000-08-30", "close": 0.411681798, "volume": 22928.0}, {"date": "2000-08-31", "close": 0.399206592, "volume": 40943.0}, {"date": "2000-09-01", "close": 0.386731386, "volume": 124234.0}, {"date": "2000-09-04", "close": 0.386731386, "volume": 62639.0}, {"date": "2000-09-05", "close": 0.37425618, "volume": 48095.0}, {"date": "2000-09-06", "close": 0.386731386, "volume": 52504.0}, {"date": "2000-09-07", "close": 0.386731386, "volume": 12104.0}, {"date": "2000-09-08", "close": 0.361780974, "volume": 210428.0}, {"date": "2000-09-11", "close": 0.349305768, "volume": 36793.0}, {"date": "2000-09-12", "close": 0.324355356, "volume": 74587.0}, {"date": "2000-09-13", "close": 0.324355356, "volume": 37675.0}, {"date": "2000-09-14", "close": 0.324355356, "volume": 28136.0}, {"date": "2000-09-15", "close": 0.31188015, "volume": 85753.0}, {"date": "2000-09-18", "close": 0.324355356, "volume": 126743.0}, {"date": "2000-09-19", "close": 0.299404944, "volume": 32064.0}, {"date": "2000-09-20", "close": 0.336830562, "volume": 29659.0}, {"date": "2000-09-21", "close": 0.336830562, "volume": 21600.0}, {"date": "2000-09-22", "close": 0.31188015, "volume": 24590.0}, {"date": "2000-09-25", "close": 0.31188015, "volume": 1603.0}, {"date": "2000-09-26", "close": 0.299404944, "volume": 8231.0}, {"date": "2000-09-27", "close": 0.274454532, "volume": 70139.0}, {"date": "2000-09-28", "close": 0.286929738, "volume": 21703.0}, {"date": "2000-09-29", "close": 0.274454532, "volume": 16816.0}, {"date": "2000-10-02", "close": 0.286929738, "volume": 388.0}, {"date": "2000-10-03", "close": 0.299404944, "volume": 2085.0}, {"date": "2000-10-04", "close": 0.31188015, "volume": 1994.0}, {"date": "2000-10-05", "close": 0.31188015, "volume": 18903.0}, {"date": "2000-10-06", "close": 0.31188015, "volume": 23273.0}, {"date": "2000-10-09", "close": 0.286929738, "volume": 65730.0}, {"date": "2000-10-10", "close": 0.261979326, "volume": 92205.0}, {"date": "2000-10-11", "close": 0.286929738, "volume": 14531.0}, {"date": "2000-10-12", "close": 0.274454532, "volume": 26452.0}, {"date": "2000-10-13", "close": 0.261979326, "volume": 32251.0}, {"date": "2000-10-16", "close": 0.24950412, "volume": 12785.0}, {"date": "2000-10-17", "close": 0.237028914, "volume": 37767.0}, {"date": "2000-10-18", "close": 0.24950412, "volume": 12262.0}, {"date": "2000-10-19", "close": 0.224553708, "volume": 49308.0}, {"date": "2000-10-20", "close": 0.261979326, "volume": 20033.0}, {"date": "2000-10-23", "close": 0.237028914, "volume": 28625.0}, {"date": "2000-10-24", "close": 0.24950412, "volume": 2603.0}, {"date": "2000-10-25", "close": 0.237028914, "volume": 27724.0}, {"date": "2000-10-26", "close": 0.237028914, "volume": 6012.0}, {"date": "2000-10-30", "close": 0.237028914, "volume": 1603.0}, {"date": "2000-10-31", "close": 0.237028914, "volume": 57095.0}, {"date": "2000-11-01", "close": 0.237028914, "volume": 17215.0}, {"date": "2000-11-02", "close": 0.237028914, "volume": 2405.0}, {"date": "2000-11-03", "close": 0.24950412, "volume": 28813.0}, {"date": "2000-11-06", "close": 0.24950412, "volume": 41577.0}, {"date": "2000-11-07", "close": 0.24950412, "volume": 11178.0}, {"date": "2000-11-08", "close": 0.237028914, "volume": 26898.0}, {"date": "2000-11-09", "close": 0.237028914, "volume": 12609.0}, {"date": "2000-11-10", "close": 0.24950412, "volume": 24849.0}, {"date": "2000-11-13", "close": 0.24950412, "volume": 8016.0}, {"date": "2000-11-14", "close": 0.24950412, "volume": 28376.0}, {"date": "2000-11-15", "close": 0.24950412, "volume": 28537.0}, {"date": "2000-11-16", "close": 0.24950412, "volume": 15859.0}, {"date": "2000-11-20", "close": 0.24950412, "volume": 14629.0}, {"date": "2000-11-21", "close": 0.24950412, "volume": 18845.0}, {"date": "2000-11-22", "close": 0.24950412, "volume": 17635.0}, {"date": "2000-11-23", "close": 0.24950412, "volume": 59292.0}, {"date": "2000-11-24", "close": 0.24950412, "volume": 20255.0}, {"date": "2000-11-27", "close": 0.261979326, "volume": 12024.0}, {"date": "2000-11-28", "close": 0.261979326, "volume": 20660.0}, {"date": "2000-11-29", "close": 0.24950412, "volume": 92862.0}, {"date": "2000-11-30", "close": 0.24950412, "volume": 7222.0}, {"date": "2000-12-01", "close": 0.24950412, "volume": 1643.0}, {"date": "2000-12-04", "close": 0.24950412, "volume": 21723.0}, {"date": "2000-12-05", "close": 0.24950412, "volume": 3466.0}, {"date": "2000-12-06", "close": 0.261979326, "volume": 3607.0}, {"date": "2000-12-08", "close": 0.261979326, "volume": 1924.0}, {"date": "2000-12-11", "close": 0.261979326, "volume": 30460.0}, {"date": "2000-12-12", "close": 0.24950412, "volume": 9277.0}, {"date": "2000-12-13", "close": 0.24950412, "volume": 9940.0}, {"date": "2000-12-14", "close": 0.31188015, "volume": 109394.0}, {"date": "2000-12-15", "close": 0.299404944, "volume": 44575.0}, {"date": "2000-12-18", "close": 0.286929738, "volume": 16398.0}, {"date": "2000-12-19", "close": 0.274454532, "volume": 938.0}, {"date": "2000-12-21", "close": 0.24950412, "volume": 28456.0}, {"date": "2000-12-22", "close": 0.24950412, "volume": 3968.0}, {"date": "2000-12-27", "close": 0.261979326, "volume": 10060.0}, {"date": "2000-12-28", "close": 0.274454532, "volume": 12825.0}, {"date": "2000-12-29", "close": 0.261979326, "volume": 15070.0}, {"date": "2001-01-02", "close": 0.286929738, "volume": 4008.0}, {"date": "2001-01-03", "close": 0.286929738, "volume": 25250.0}, {"date": "2001-01-04", "close": 0.286929738, "volume": 47353.0}, {"date": "2001-01-05", "close": 0.286929738, "volume": 6674.0}, {"date": "2001-01-08", "close": 0.24950412, "volume": 162233.0}, {"date": "2001-01-09", "close": 0.237028914, "volume": 66664.0}, {"date": "2001-01-10", "close": 0.237028914, "volume": 45319.0}, {"date": "2001-01-11", "close": 0.237028914, "volume": 10421.0}, {"date": "2001-01-12", "close": 0.224553708, "volume": 11691.0}, {"date": "2001-01-15", "close": 0.224553708, "volume": 21232.0}, {"date": "2001-01-16", "close": 0.224553708, "volume": 32785.0}, {"date": "2001-01-17", "close": 0.212078502, "volume": 41081.0}, {"date": "2001-01-18", "close": 0.237028914, "volume": 4970.0}, {"date": "2001-01-19", "close": 0.237028914, "volume": 321.0}, {"date": "2001-01-22", "close": 0.24950412, "volume": 12030.0}, {"date": "2001-01-23", "close": 0.24950412, "volume": 88168.0}, {"date": "2001-01-24", "close": 0.274454532, "volume": 17658.0}, {"date": "2001-01-25", "close": 0.24950412, "volume": 29818.0}, {"date": "2001-01-29", "close": 0.24950412, "volume": 11216.0}, {"date": "2001-01-30", "close": 0.286929738, "volume": 180969.0}, {"date": "2001-01-31", "close": 0.261979326, "volume": 13098.0}, {"date": "2001-02-01", "close": 0.261979326, "volume": 5451.0}, {"date": "2001-02-05", "close": 0.24950412, "volume": 42748.0}, {"date": "2001-02-07", "close": 0.24950412, "volume": 2285.0}, {"date": "2001-02-08", "close": 0.24950412, "volume": 14423.0}, {"date": "2001-02-09", "close": 0.24950412, "volume": 57502.0}, {"date": "2001-02-12", "close": 0.237028914, "volume": 37017.0}, {"date": "2001-02-13", "close": 0.237028914, "volume": 2349.0}, {"date": "2001-02-14", "close": 0.237028914, "volume": 4333.0}, {"date": "2001-02-15", "close": 0.237028914, "volume": 9872.0}, {"date": "2001-02-16", "close": 0.224553708, "volume": 16144.0}, {"date": "2001-02-19", "close": 0.212078502, "volume": 82852.0}, {"date": "2001-02-20", "close": 0.224553708, "volume": 66117.0}, {"date": "2001-02-21", "close": 0.237028914, "volume": 15096.0}, {"date": "2001-02-23", "close": 0.212078502, "volume": 88769.0}, {"date": "2001-02-27", "close": 0.212078502, "volume": 37510.0}, {"date": "2001-02-28", "close": 0.237028914, "volume": 721.0}, {"date": "2001-03-01", "close": 0.212078502, "volume": 107333.0}, {"date": "2001-03-02", "close": 0.237028914, "volume": 1202.0}, {"date": "2001-03-05", "close": 0.224553708, "volume": 7214.0}, {"date": "2001-03-06", "close": 0.237028914, "volume": 4008.0}, {"date": "2001-03-07", "close": 0.224553708, "volume": 38076.0}, {"date": "2001-03-09", "close": 0.24950412, "volume": 92744.0}, {"date": "2001-03-12", "close": 0.212078502, "volume": 28056.0}, {"date": "2001-03-13", "close": 0.18712809, "volume": 40079.0}, {"date": "2001-03-14", "close": 0.199603296, "volume": 2806.0}, {"date": "2001-03-15", "close": 0.18712809, "volume": 40881.0}, {"date": "2001-03-16", "close": 0.174652884, "volume": 32064.0}, {"date": "2001-03-19", "close": 0.174652884, "volume": 11222.0}, {"date": "2001-03-20", "close": 0.174652884, "volume": 10461.0}, {"date": "2001-03-21", "close": 0.149702472, "volume": 36072.0}, {"date": "2001-03-22", "close": 0.162177678, "volume": 8016.0}, {"date": "2001-03-23", "close": 0.162177678, "volume": 6012.0}, {"date": "2001-03-26", "close": 0.149702472, "volume": 11383.0}, {"date": "2001-03-27", "close": 0.149702472, "volume": 16032.0}, {"date": "2001-03-28", "close": 0.162177678, "volume": 8711.0}, {"date": "2001-03-29", "close": 0.162177678, "volume": 1654.0}, {"date": "2001-03-30", "close": 0.149702472, "volume": 14212.0}, {"date": "2001-04-02", "close": 0.174652884, "volume": 8016.0}, {"date": "2001-04-03", "close": 0.149702472, "volume": 33667.0}, {"date": "2001-04-04", "close": 0.162177678, "volume": 21803.0}, {"date": "2001-04-05", "close": 0.162177678, "volume": 3848.0}, {"date": "2001-04-06", "close": 0.149702472, "volume": 88175.0}, {"date": "2001-04-09", "close": 0.149702472, "volume": 33667.0}, {"date": "2001-04-10", "close": 0.149702472, "volume": 4494.0}, {"date": "2001-04-11", "close": 0.149702472, "volume": 4810.0}, {"date": "2001-04-12", "close": 0.149702472, "volume": 277029.0}, {"date": "2001-04-17", "close": 0.149702472, "volume": 802.0}, {"date": "2001-04-18", "close": 0.162177678, "volume": 3206.0}, {"date": "2001-04-19", "close": 0.162177678, "volume": 2806.0}, {"date": "2001-04-20", "close": 0.149702472, "volume": 8016.0}, {"date": "2001-04-23", "close": 0.162177678, "volume": 12825.0}, {"date": "2001-04-24", "close": 0.162177678, "volume": 321.0}, {"date": "2001-04-27", "close": 0.162177678, "volume": 1.0}, {"date": "2001-04-30", "close": 0.162177678, "volume": 3808.0}, {"date": "2001-05-01", "close": 0.174652884, "volume": 3812.0}, {"date": "2001-05-02", "close": 0.162177678, "volume": 5864.0}, {"date": "2001-05-03", "close": 0.149702472, "volume": 51239.0}, {"date": "2001-05-04", "close": 0.149702472, "volume": 19436.0}, {"date": "2001-05-07", "close": 0.149702472, "volume": 29635.0}, {"date": "2001-05-08", "close": 0.149702472, "volume": 1603.0}, {"date": "2001-05-09", "close": 0.149702472, "volume": 7215.0}, {"date": "2001-05-10", "close": 0.162177678, "volume": 14429.0}, {"date": "2001-05-11", "close": 0.162177678, "volume": 33876.0}, {"date": "2001-05-14", "close": 0.174652884, "volume": 4890.0}, {"date": "2001-05-15", "close": 0.174652884, "volume": 11082.0}, {"date": "2001-05-16", "close": 0.174652884, "volume": 110106.0}, {"date": "2001-05-17", "close": 0.174652884, "volume": 23547.0}, {"date": "2001-05-18", "close": 0.162177678, "volume": 52705.0}, {"date": "2001-05-21", "close": 0.162177678, "volume": 54107.0}, {"date": "2001-05-24", "close": 0.174652884, "volume": 11463.0}, {"date": "2001-05-25", "close": 0.162177678, "volume": 5451.0}, {"date": "2001-05-28", "close": 0.162177678, "volume": 1514.0}, {"date": "2001-05-29", "close": 0.162177678, "volume": 7214.0}, {"date": "2001-05-30", "close": 0.162177678, "volume": 802.0}, {"date": "2001-05-31", "close": 0.162177678, "volume": 31623.0}, {"date": "2001-06-01", "close": 0.149702472, "volume": 30676.0}, {"date": "2001-06-04", "close": 0.149702472, "volume": 2846.0}, {"date": "2001-06-05", "close": 0.149702472, "volume": 9817.0}, {"date": "2001-06-06", "close": 0.149702472, "volume": 3422.0}, {"date": "2001-06-07", "close": 0.149702472, "volume": 11623.0}, {"date": "2001-06-08", "close": 0.149702472, "volume": 41562.0}, {"date": "2001-06-12", "close": 0.137227266, "volume": 11703.0}, {"date": "2001-06-13", "close": 0.149702472, "volume": 24529.0}, {"date": "2001-06-14", "close": 0.149702472, "volume": 10315.0}, {"date": "2001-06-15", "close": 0.137227266, "volume": 9459.0}, {"date": "2001-06-19", "close": 0.137227266, "volume": 29378.0}, {"date": "2001-06-20", "close": 0.137227266, "volume": 45754.0}, {"date": "2001-06-21", "close": 0.137227266, "volume": 18067.0}, {"date": "2001-06-22", "close": 0.137227266, "volume": 25751.0}, {"date": "2001-06-25", "close": 0.137227266, "volume": 20289.0}, {"date": "2001-06-26", "close": 0.137227266, "volume": 19313.0}, {"date": "2001-06-27", "close": 0.137227266, "volume": 72704.0}, {"date": "2001-06-28", "close": 0.12475206, "volume": 569895.0}, {"date": "2001-06-29", "close": 0.12475206, "volume": 101217.0}, {"date": "2001-07-02", "close": 0.149702472, "volume": 7856.0}, {"date": "2001-07-03", "close": 0.137227266, "volume": 59947.0}, {"date": "2001-07-04", "close": 0.149702472, "volume": 22845.0}, {"date": "2001-07-05", "close": 0.162177678, "volume": 14789.0}, {"date": "2001-07-06", "close": 0.162177678, "volume": 12364.0}, {"date": "2001-07-09", "close": 0.162177678, "volume": 19727.0}, {"date": "2001-07-10", "close": 0.174652884, "volume": 11463.0}, {"date": "2001-07-11", "close": 0.18712809, "volume": 14228.0}, {"date": "2001-07-12", "close": 0.18712809, "volume": 21362.0}, {"date": "2001-07-13", "close": 0.174652884, "volume": 16032.0}, {"date": "2001-07-16", "close": 0.149702472, "volume": 10421.0}, {"date": "2001-07-18", "close": 0.149702472, "volume": 37066.0}, {"date": "2001-07-20", "close": 0.149702472, "volume": 962.0}, {"date": "2001-07-23", "close": 0.149702472, "volume": 8016.0}, {"date": "2001-07-24", "close": 0.174652884, "volume": 7226.0}, {"date": "2001-07-26", "close": 0.137227266, "volume": 128910.0}, {"date": "2001-07-27", "close": 0.137227266, "volume": 80.0}, {"date": "2001-07-30", "close": 0.137227266, "volume": 17654.0}, {"date": "2001-07-31", "close": 0.137227266, "volume": 317701.0}, {"date": "2001-08-01", "close": 0.149702472, "volume": 60280.0}, {"date": "2001-08-02", "close": 0.149702472, "volume": 15270.0}, {"date": "2001-08-03", "close": 0.137227266, "volume": 7628.0}, {"date": "2001-08-06", "close": 0.137227266, "volume": 6814.0}, {"date": "2001-08-07", "close": 0.149702472, "volume": 32745.0}, {"date": "2001-08-08", "close": 0.149702472, "volume": 19278.0}, {"date": "2001-08-09", "close": 0.137227266, "volume": 19001.0}, {"date": "2001-08-10", "close": 0.137227266, "volume": 16856.0}, {"date": "2001-08-13", "close": 0.12475206, "volume": 17635.0}, {"date": "2001-08-14", "close": 0.12475206, "volume": 24048.0}, {"date": "2001-08-15", "close": 0.12475206, "volume": 11221.0}, {"date": "2001-08-16", "close": 0.149702472, "volume": 35242.0}, {"date": "2001-08-17", "close": 0.149702472, "volume": 20048.0}, {"date": "2001-08-20", "close": 0.137227266, "volume": 3301.0}, {"date": "2001-08-21", "close": 0.137227266, "volume": 5962.0}, {"date": "2001-08-22", "close": 0.12475206, "volume": 11120.0}, {"date": "2001-08-23", "close": 0.12475206, "volume": 43286.0}, {"date": "2001-08-24", "close": 0.137227266, "volume": 36072.0}, {"date": "2001-08-27", "close": 0.12475206, "volume": 37675.0}, {"date": "2001-08-28", "close": 0.12475206, "volume": 3775.0}, {"date": "2001-08-30", "close": 0.137227266, "volume": 32495.0}, {"date": "2001-09-03", "close": 0.137227266, "volume": 12745.0}, {"date": "2001-09-05", "close": 0.12475206, "volume": 1603.0}, {"date": "2001-09-10", "close": 0.12475206, "volume": 28940.0}, {"date": "2001-09-11", "close": 0.112276854, "volume": 4.0}, {"date": "2001-09-12", "close": 0.12475206, "volume": 8016.0}, {"date": "2001-09-13", "close": 0.12475206, "volume": 8016.0}, {"date": "2001-09-14", "close": 0.112276854, "volume": 20841.0}, {"date": "2001-09-17", "close": 0.112276854, "volume": 87774.0}, {"date": "2001-09-18", "close": 0.112276854, "volume": 20040.0}, {"date": "2001-09-19", "close": 0.087326442, "volume": 8016.0}, {"date": "2001-09-20", "close": 0.099801648, "volume": 3246.0}, {"date": "2001-09-21", "close": 0.099801648, "volume": 9339.0}, {"date": "2001-09-24", "close": 0.112276854, "volume": 11099.0}, {"date": "2001-09-25", "close": 0.12475206, "volume": 3206.0}, {"date": "2001-09-27", "close": 0.112276854, "volume": 119437.0}, {"date": "2001-10-02", "close": 0.112276854, "volume": 11423.0}, {"date": "2001-10-03", "close": 0.112276854, "volume": 4609.0}, {"date": "2001-10-05", "close": 0.112276854, "volume": 3487.0}, {"date": "2001-10-09", "close": 0.099801648, "volume": 5411.0}, {"date": "2001-10-10", "close": 0.12475206, "volume": 35270.0}, {"date": "2001-10-12", "close": 0.112276854, "volume": 1443.0}, {"date": "2001-10-15", "close": 0.099801648, "volume": 95388.0}, {"date": "2001-10-16", "close": 0.087326442, "volume": 4008.0}, {"date": "2001-10-19", "close": 0.099801648, "volume": 301.0}, {"date": "2001-10-22", "close": 0.112276854, "volume": 78901.0}, {"date": "2001-10-23", "close": 0.112276854, "volume": 42598.0}, {"date": "2001-10-24", "close": 0.099801648, "volume": 11222.0}, {"date": "2001-10-25", "close": 0.12475206, "volume": 6814.0}, {"date": "2001-10-26", "close": 0.12475206, "volume": 256509.0}, {"date": "2001-10-29", "close": 0.099801648, "volume": 25028.0}, {"date": "2001-10-30", "close": 0.12475206, "volume": 20360.0}, {"date": "2001-10-31", "close": 0.12475206, "volume": 65048.0}, {"date": "2001-11-01", "close": 0.112276854, "volume": 24970.0}, {"date": "2001-11-02", "close": 0.112276854, "volume": 2405.0}, {"date": "2001-11-05", "close": 0.112276854, "volume": 2068.0}, {"date": "2001-11-08", "close": 0.112276854, "volume": 1607.0}, {"date": "2001-11-09", "close": 0.099801648, "volume": 16032.0}, {"date": "2001-11-12", "close": 0.112276854, "volume": 322402.0}, {"date": "2001-11-13", "close": 0.12475206, "volume": 93879.0}, {"date": "2001-11-14", "close": 0.149702472, "volume": 23647.0}, {"date": "2001-11-15", "close": 0.149702472, "volume": 8417.0}, {"date": "2001-11-16", "close": 0.149702472, "volume": 112289.0}, {"date": "2001-11-19", "close": 0.174652884, "volume": 47318.0}, {"date": "2001-11-20", "close": 0.162177678, "volume": 117001.0}, {"date": "2001-11-21", "close": 0.149702472, "volume": 18036.0}, {"date": "2001-11-22", "close": 0.162177678, "volume": 42083.0}, {"date": "2001-11-23", "close": 0.149702472, "volume": 9519.0}, {"date": "2001-11-26", "close": 0.18712809, "volume": 295497.0}, {"date": "2001-11-27", "close": 0.199603296, "volume": 56660.0}, {"date": "2001-11-28", "close": 0.224553708, "volume": 113671.0}, {"date": "2001-11-29", "close": 0.212078502, "volume": 99782.0}, {"date": "2001-11-30", "close": 0.224553708, "volume": 140238.0}, {"date": "2001-12-03", "close": 0.224553708, "volume": 47101.0}, {"date": "2001-12-04", "close": 0.224553708, "volume": 20793.0}, {"date": "2001-12-05", "close": 0.199603296, "volume": 28056.0}, {"date": "2001-12-06", "close": 0.199603296, "volume": 51289.0}, {"date": "2001-12-07", "close": 0.162177678, "volume": 42377.0}, {"date": "2001-12-11", "close": 0.199603296, "volume": 14429.0}, {"date": "2001-12-12", "close": 0.18712809, "volume": 15318.0}, {"date": "2001-12-13", "close": 0.199603296, "volume": 8617.0}, {"date": "2001-12-14", "close": 0.174652884, "volume": 3597.0}, {"date": "2001-12-17", "close": 0.174652884, "volume": 21242.0}, {"date": "2001-12-18", "close": 0.174652884, "volume": 19835.0}, {"date": "2001-12-19", "close": 0.162177678, "volume": 7054.0}, {"date": "2001-12-21", "close": 0.174652884, "volume": 16032.0}, {"date": "2001-12-24", "close": 0.174652884, "volume": 13627.0}, {"date": "2001-12-27", "close": 0.162177678, "volume": 25250.0}, {"date": "2001-12-28", "close": 0.18712809, "volume": 11257.0}, {"date": "2001-12-31", "close": 0.174652884, "volume": 48863.0}, {"date": "2002-01-03", "close": 0.174652884, "volume": 8016.0}, {"date": "2002-01-04", "close": 0.162177678, "volume": 32064.0}, {"date": "2002-01-07", "close": 0.18712809, "volume": 7214.0}, {"date": "2002-01-08", "close": 0.162177678, "volume": 12184.0}, {"date": "2002-01-09", "close": 0.174652884, "volume": 16043.0}, {"date": "2002-01-10", "close": 0.174652884, "volume": 21750.0}, {"date": "2002-01-11", "close": 0.18712809, "volume": 74105.0}, {"date": "2002-01-14", "close": 0.18712809, "volume": 19118.0}, {"date": "2002-01-15", "close": 0.18712809, "volume": 2405.0}, {"date": "2002-01-16", "close": 0.199603296, "volume": 87980.0}, {"date": "2002-01-17", "close": 0.199603296, "volume": 71021.0}, {"date": "2002-01-18", "close": 0.18712809, "volume": 82578.0}, {"date": "2002-01-21", "close": 0.18712809, "volume": 4413.0}, {"date": "2002-01-22", "close": 0.18712809, "volume": 2423.0}, {"date": "2002-01-23", "close": 0.199603296, "volume": 19449.0}, {"date": "2002-01-24", "close": 0.212078502, "volume": 293490.0}, {"date": "2002-01-25", "close": 0.199603296, "volume": 265554.0}, {"date": "2002-01-29", "close": 0.18712809, "volume": 14593.0}, {"date": "2002-01-30", "close": 0.199603296, "volume": 36575.0}, {"date": "2002-01-31", "close": 0.199603296, "volume": 232.0}, {"date": "2002-02-01", "close": 0.199603296, "volume": 32064.0}, {"date": "2002-02-04", "close": 0.199603296, "volume": 20240.0}, {"date": "2002-02-05", "close": 0.199603296, "volume": 9699.0}, {"date": "2002-02-06", "close": 0.199603296, "volume": 16753.0}, {"date": "2002-02-07", "close": 0.212078502, "volume": 43480.0}, {"date": "2002-02-08", "close": 0.237028914, "volume": 333074.0}, {"date": "2002-02-11", "close": 0.237028914, "volume": 120596.0}, {"date": "2002-02-12", "close": 0.224553708, "volume": 43558.0}, {"date": "2002-02-13", "close": 0.224553708, "volume": 53563.0}, {"date": "2002-02-14", "close": 0.274454532, "volume": 996815.0}, {"date": "2002-02-15", "close": 0.24950412, "volume": 147943.0}, {"date": "2002-02-18", "close": 0.237028914, "volume": 70574.0}, {"date": "2002-02-19", "close": 0.224553708, "volume": 140142.0}, {"date": "2002-02-20", "close": 0.237028914, "volume": 91982.0}, {"date": "2002-02-21", "close": 0.24950412, "volume": 82833.0}, {"date": "2002-02-22", "close": 0.24950412, "volume": 75437.0}, {"date": "2002-02-25", "close": 0.224553708, "volume": 88576.0}, {"date": "2002-02-26", "close": 0.237028914, "volume": 43464.0}, {"date": "2002-02-27", "close": 0.212078502, "volume": 44649.0}, {"date": "2002-02-28", "close": 0.224553708, "volume": 3004.0}, {"date": "2002-03-01", "close": 0.212078502, "volume": 132384.0}, {"date": "2002-03-04", "close": 0.199603296, "volume": 15898.0}, {"date": "2002-03-05", "close": 0.18712809, "volume": 82232.0}, {"date": "2002-03-06", "close": 0.199603296, "volume": 45545.0}, {"date": "2002-03-07", "close": 0.199603296, "volume": 85527.0}, {"date": "2002-03-08", "close": 0.212078502, "volume": 71606.0}, {"date": "2002-03-11", "close": 0.199603296, "volume": 34445.0}, {"date": "2002-03-12", "close": 0.199603296, "volume": 11677.0}, {"date": "2002-03-13", "close": 0.199603296, "volume": 72482.0}, {"date": "2002-03-14", "close": 0.199603296, "volume": 38137.0}, {"date": "2002-03-15", "close": 0.18712809, "volume": 58623.0}, {"date": "2002-03-18", "close": 0.199603296, "volume": 2926.0}, {"date": "2002-03-19", "close": 0.199603296, "volume": 13306.0}, {"date": "2002-03-20", "close": 0.18712809, "volume": 14028.0}, {"date": "2002-03-21", "close": 0.199603296, "volume": 24115.0}, {"date": "2002-03-22", "close": 0.18712809, "volume": 12425.0}, {"date": "2002-03-25", "close": 0.174652884, "volume": 164059.0}, {"date": "2002-03-26", "close": 0.212078502, "volume": 66599.0}, {"date": "2002-03-27", "close": 0.18712809, "volume": 19238.0}, {"date": "2002-03-28", "close": 0.18712809, "volume": 16566.0}, {"date": "2002-04-02", "close": 0.212078502, "volume": 62022.0}, {"date": "2002-04-03", "close": 0.212078502, "volume": 2105.0}, {"date": "2002-04-04", "close": 0.199603296, "volume": 529.0}, {"date": "2002-04-05", "close": 0.199603296, "volume": 847.0}, {"date": "2002-04-08", "close": 0.199603296, "volume": 16032.0}, {"date": "2002-04-09", "close": 0.199603296, "volume": 19973.0}, {"date": "2002-04-10", "close": 0.212078502, "volume": 32555.0}, {"date": "2002-04-11", "close": 0.18712809, "volume": 39588.0}, {"date": "2002-04-12", "close": 0.18712809, "volume": 0.0}, {"date": "2002-04-15", "close": 0.18712809, "volume": 24048.0}, {"date": "2002-04-16", "close": 0.18712809, "volume": 82660.0}, {"date": "2002-04-17", "close": 0.18712809, "volume": 40136.0}, {"date": "2002-04-18", "close": 0.199603296, "volume": 16032.0}, {"date": "2002-04-19", "close": 0.212078502, "volume": 22371.0}, {"date": "2002-04-24", "close": 0.199603296, "volume": 9619.0}, {"date": "2002-04-26", "close": 0.199603296, "volume": 22445.0}, {"date": "2002-04-29", "close": 0.199603296, "volume": 3179.0}, {"date": "2002-05-01", "close": 0.174652884, "volume": 51822.0}, {"date": "2002-05-02", "close": 0.18712809, "volume": 15699.0}, {"date": "2002-05-03", "close": 0.18712809, "volume": 4088.0}, {"date": "2002-05-06", "close": 0.18712809, "volume": 16032.0}, {"date": "2002-05-07", "close": 0.174652884, "volume": 1590.0}, {"date": "2002-05-08", "close": 0.174652884, "volume": 14656.0}, {"date": "2002-05-09", "close": 0.174652884, "volume": 18873.0}, {"date": "2002-05-10", "close": 0.18712809, "volume": 33506.0}, {"date": "2002-05-13", "close": 0.149702472, "volume": 90459.0}, {"date": "2002-05-14", "close": 0.199603296, "volume": 52207.0}, {"date": "2002-05-15", "close": 0.162177678, "volume": 7214.0}, {"date": "2002-05-17", "close": 0.162177678, "volume": 161601.0}, {"date": "2002-05-20", "close": 0.174652884, "volume": 55728.0}, {"date": "2002-05-21", "close": 0.18712809, "volume": 19372.0}, {"date": "2002-05-22", "close": 0.212078502, "volume": 129590.0}, {"date": "2002-05-23", "close": 0.199603296, "volume": 25250.0}, {"date": "2002-05-24", "close": 0.18712809, "volume": 42873.0}, {"date": "2002-05-27", "close": 0.18712809, "volume": 95469.0}, {"date": "2002-05-28", "close": 0.212078502, "volume": 96567.0}, {"date": "2002-05-29", "close": 0.212078502, "volume": 30264.0}, {"date": "2002-05-30", "close": 0.199603296, "volume": 133928.0}, {"date": "2002-05-31", "close": 0.18712809, "volume": 32064.0}, {"date": "2002-06-03", "close": 0.174652884, "volume": 278506.0}, {"date": "2002-06-04", "close": 0.174652884, "volume": 19319.0}, {"date": "2002-06-05", "close": 0.162177678, "volume": 51255.0}, {"date": "2002-06-06", "close": 0.149702472, "volume": 525843.0}, {"date": "2002-06-07", "close": 0.162177678, "volume": 400335.0}, {"date": "2002-06-11", "close": 0.162177678, "volume": 644251.0}, {"date": "2002-06-12", "close": 0.162177678, "volume": 126197.0}, {"date": "2002-06-13", "close": 0.162177678, "volume": 124019.0}, {"date": "2002-06-17", "close": 0.162177678, "volume": 88175.0}, {"date": "2002-06-18", "close": 0.149702472, "volume": 8620.0}, {"date": "2002-06-19", "close": 0.162177678, "volume": 27925.0}, {"date": "2002-06-20", "close": 0.174652884, "volume": 24489.0}, {"date": "2002-06-21", "close": 0.162177678, "volume": 4437.0}, {"date": "2002-06-24", "close": 0.149702472, "volume": 6124.0}, {"date": "2002-06-25", "close": 0.149702472, "volume": 17037.0}, {"date": "2002-06-26", "close": 0.149702472, "volume": 21789.0}, {"date": "2002-06-27", "close": 0.162177678, "volume": 9981.0}, {"date": "2002-06-28", "close": 0.149702472, "volume": 15936.0}, {"date": "2002-07-01", "close": 0.174652884, "volume": 8016.0}, {"date": "2002-07-02", "close": 0.149702472, "volume": 22245.0}, {"date": "2002-07-09", "close": 0.149702472, "volume": 2405.0}, {"date": "2002-07-10", "close": 0.149702472, "volume": 802.0}, {"date": "2002-07-11", "close": 0.149702472, "volume": 4329.0}, {"date": "2002-07-12", "close": 0.149702472, "volume": 22177.0}, {"date": "2002-07-15", "close": 0.162177678, "volume": 6413.0}, {"date": "2002-07-16", "close": 0.149702472, "volume": 10943.0}, {"date": "2002-07-17", "close": 0.137227266, "volume": 80159.0}, {"date": "2002-07-22", "close": 0.137227266, "volume": 127360.0}, {"date": "2002-07-23", "close": 0.12475206, "volume": 48095.0}, {"date": "2002-07-24", "close": 0.12475206, "volume": 6573.0}, {"date": "2002-07-25", "close": 0.12475206, "volume": 78531.0}, {"date": "2002-07-29", "close": 0.112276854, "volume": 1870.0}, {"date": "2002-07-30", "close": 0.12475206, "volume": 4008.0}, {"date": "2002-07-31", "close": 0.12475206, "volume": 8016.0}, {"date": "2002-08-01", "close": 0.112276854, "volume": 160538.0}, {"date": "2002-08-02", "close": 0.12475206, "volume": 26332.0}, {"date": "2002-08-06", "close": 0.112276854, "volume": 14429.0}, {"date": "2002-08-07", "close": 0.112276854, "volume": 28056.0}, {"date": "2002-08-08", "close": 0.12475206, "volume": 3808.0}, {"date": "2002-08-09", "close": 0.112276854, "volume": 16032.0}, {"date": "2002-08-14", "close": 0.12475206, "volume": 40079.0}, {"date": "2002-08-16", "close": 0.112276854, "volume": 2180.0}, {"date": "2002-08-19", "close": 0.112276854, "volume": 24200.0}, {"date": "2002-08-20", "close": 0.112276854, "volume": 2966.0}, {"date": "2002-08-21", "close": 0.099801648, "volume": 9343.0}, {"date": "2002-08-22", "close": 0.112276854, "volume": 50669.0}, {"date": "2002-08-26", "close": 0.12475206, "volume": 19639.0}, {"date": "2002-08-27", "close": 0.112276854, "volume": 80.0}, {"date": "2002-08-29", "close": 0.112276854, "volume": 60787.0}, {"date": "2002-09-04", "close": 0.112276854, "volume": 11514.0}, {"date": "2002-09-05", "close": 0.112276854, "volume": 1122.0}, {"date": "2002-09-06", "close": 0.112276854, "volume": 9854.0}, {"date": "2002-09-09", "close": 0.099801648, "volume": 39412.0}, {"date": "2002-09-10", "close": 0.099801648, "volume": 4275.0}, {"date": "2002-09-16", "close": 0.099801648, "volume": 2806.0}, {"date": "2002-09-18", "close": 0.099801648, "volume": 369915.0}, {"date": "2002-09-19", "close": 0.099801648, "volume": 142200.0}, {"date": "2002-09-23", "close": 0.099801648, "volume": 99787.0}, {"date": "2002-09-24", "close": 0.099801648, "volume": 165368.0}, {"date": "2002-09-25", "close": 0.087326442, "volume": 346287.0}, {"date": "2002-09-27", "close": 0.099801648, "volume": 16032.0}, {"date": "2002-10-01", "close": 0.087326442, "volume": 883352.0}, {"date": "2002-10-02", "close": 0.099801648, "volume": 35031.0}, {"date": "2002-10-04", "close": 0.099801648, "volume": 198327.0}, {"date": "2002-10-07", "close": 0.099801648, "volume": 49699.0}, {"date": "2002-10-08", "close": 0.074851236, "volume": 98457.0}, {"date": "2002-10-09", "close": 0.087326442, "volume": 8016.0}, {"date": "2002-10-10", "close": 0.087326442, "volume": 113425.0}, {"date": "2002-10-11", "close": 0.087326442, "volume": 109451.0}, {"date": "2002-10-14", "close": 0.087326442, "volume": 30427.0}, {"date": "2002-10-15", "close": 0.099801648, "volume": 106989.0}, {"date": "2002-10-16", "close": 0.087326442, "volume": 20485.0}, {"date": "2002-10-18", "close": 0.087326442, "volume": 173805.0}, {"date": "2002-10-21", "close": 0.087326442, "volume": 40079.0}, {"date": "2002-10-24", "close": 0.099801648, "volume": 80159.0}, {"date": "2002-10-25", "close": 0.112276854, "volume": 16032.0}, {"date": "2002-10-30", "close": 0.087326442, "volume": 192.0}, {"date": "2002-10-31", "close": 0.087326442, "volume": 40112.0}, {"date": "2002-11-05", "close": 0.087326442, "volume": 6012.0}, {"date": "2002-11-07", "close": 0.087326442, "volume": 34068.0}, {"date": "2002-11-08", "close": 0.087326442, "volume": 5611.0}, {"date": "2002-11-11", "close": 0.087326442, "volume": 24048.0}, {"date": "2002-11-12", "close": 0.087326442, "volume": 168012.0}, {"date": "2002-11-13", "close": 0.074851236, "volume": 64127.0}, {"date": "2002-11-14", "close": 0.074851236, "volume": 3206.0}, {"date": "2002-11-15", "close": 0.074851236, "volume": 77836.0}, {"date": "2002-11-18", "close": 0.074851236, "volume": 9218.0}, {"date": "2002-11-20", "close": 0.087326442, "volume": 52115.0}, {"date": "2002-11-22", "close": 0.074851236, "volume": 802.0}, {"date": "2002-11-25", "close": 0.074851236, "volume": 91381.0}, {"date": "2002-11-26", "close": 0.087326442, "volume": 99318.0}, {"date": "2002-11-29", "close": 0.074851236, "volume": 160318.0}, {"date": "2002-12-02", "close": 0.074851236, "volume": 190228.0}, {"date": "2002-12-04", "close": 0.087326442, "volume": 8016.0}, {"date": "2002-12-05", "close": 0.074851236, "volume": 2378.0}, {"date": "2002-12-06", "close": 0.087326442, "volume": 48095.0}, {"date": "2002-12-09", "close": 0.074851236, "volume": 4008.0}, {"date": "2002-12-17", "close": 0.074851236, "volume": 4676.0}, {"date": "2002-12-18", "close": 0.06237603, "volume": 72223.0}, {"date": "2002-12-19", "close": 0.074851236, "volume": 182738.0}, {"date": "2002-12-20", "close": 0.074851236, "volume": 184366.0}, {"date": "2002-12-24", "close": 0.074851236, "volume": 1715.0}, {"date": "2002-12-27", "close": 0.099801648, "volume": 80171.0}, {"date": "2002-12-30", "close": 0.087326442, "volume": 151901.0}, {"date": "2003-01-03", "close": 0.074851236, "volume": 9352.0}, {"date": "2003-01-07", "close": 0.087326442, "volume": 181874.0}, {"date": "2003-01-08", "close": 0.112276854, "volume": 54348.0}, {"date": "2003-01-09", "close": 0.099801648, "volume": 48095.0}, {"date": "2003-01-10", "close": 0.087326442, "volume": 36933.0}, {"date": "2003-01-13", "close": 0.087326442, "volume": 72143.0}, {"date": "2003-01-14", "close": 0.099801648, "volume": 28702.0}, {"date": "2003-01-15", "close": 0.099801648, "volume": 23380.0}, {"date": "2003-01-17", "close": 0.099801648, "volume": 36953.0}, {"date": "2003-01-20", "close": 0.099801648, "volume": 43286.0}, {"date": "2003-01-22", "close": 0.099801648, "volume": 22566.0}, {"date": "2003-01-23", "close": 0.137227266, "volume": 1613948.0}, {"date": "2003-01-24", "close": 0.12475206, "volume": 1381042.0}, {"date": "2003-01-28", "close": 0.12475206, "volume": 364137.0}, {"date": "2003-01-29", "close": 0.112276854, "volume": 119363.0}, {"date": "2003-01-30", "close": 0.12475206, "volume": 879263.0}, {"date": "2003-01-31", "close": 0.12475206, "volume": 278617.0}, {"date": "2003-02-03", "close": 0.112276854, "volume": 788200.0}, {"date": "2003-02-04", "close": 0.112276854, "volume": 133064.0}, {"date": "2003-02-05", "close": 0.112276854, "volume": 574973.0}, {"date": "2003-02-06", "close": 0.112276854, "volume": 758534.0}, {"date": "2003-02-07", "close": 0.099801648, "volume": 400474.0}, {"date": "2003-02-10", "close": 0.099801648, "volume": 81992.0}, {"date": "2003-02-11", "close": 0.087326442, "volume": 219967.0}, {"date": "2003-02-12", "close": 0.099801648, "volume": 124416.0}, {"date": "2003-02-13", "close": 0.087326442, "volume": 264355.0}, {"date": "2003-02-14", "close": 0.099801648, "volume": 226450.0}, {"date": "2003-02-17", "close": 0.099801648, "volume": 191980.0}, {"date": "2003-02-18", "close": 0.099801648, "volume": 317631.0}, {"date": "2003-02-19", "close": 0.099801648, "volume": 248493.0}, {"date": "2003-02-20", "close": 0.099801648, "volume": 29179.0}, {"date": "2003-02-21", "close": 0.087326442, "volume": 184714.0}, {"date": "2003-02-24", "close": 0.087326442, "volume": 64127.0}, {"date": "2003-02-25", "close": 0.099801648, "volume": 125048.0}, {"date": "2003-02-26", "close": 0.087326442, "volume": 4810.0}, {"date": "2003-02-27", "close": 0.087326442, "volume": 77434.0}, {"date": "2003-02-28", "close": 0.087326442, "volume": 87373.0}, {"date": "2003-03-04", "close": 0.099801648, "volume": 8016.0}, {"date": "2003-03-05", "close": 0.099801648, "volume": 46314.0}, {"date": "2003-03-06", "close": 0.087326442, "volume": 15631.0}, {"date": "2003-03-07", "close": 0.087326442, "volume": 18036.0}, {"date": "2003-03-10", "close": 0.087326442, "volume": 90580.0}, {"date": "2003-03-11", "close": 0.087326442, "volume": 95242.0}, {"date": "2003-03-12", "close": 0.074851236, "volume": 681469.0}, {"date": "2003-03-13", "close": 0.087326442, "volume": 48095.0}, {"date": "2003-03-14", "close": 0.087326442, "volume": 16032.0}, {"date": "2003-03-17", "close": 0.074851236, "volume": 112223.0}, {"date": "2003-03-18", "close": 0.074851236, "volume": 71822.0}, {"date": "2003-03-19", "close": 0.074851236, "volume": 46492.0}, {"date": "2003-03-20", "close": 0.074851236, "volume": 46492.0}, {"date": "2003-03-21", "close": 0.074851236, "volume": 16032.0}, {"date": "2003-03-24", "close": 0.074851236, "volume": 43158.0}, {"date": "2003-03-25", "close": 0.087326442, "volume": 216736.0}, {"date": "2003-03-26", "close": 0.074851236, "volume": 118709.0}, {"date": "2003-03-27", "close": 0.074851236, "volume": 32171.0}, {"date": "2003-04-01", "close": 0.074851236, "volume": 225061.0}, {"date": "2003-04-02", "close": 0.074851236, "volume": 3287.0}, {"date": "2003-04-08", "close": 0.087326442, "volume": 44452.0}, {"date": "2003-04-11", "close": 0.074851236, "volume": 99632.0}, {"date": "2003-04-14", "close": 0.074851236, "volume": 80159.0}, {"date": "2003-04-15", "close": 0.074851236, "volume": 102323.0}, {"date": "2003-04-22", "close": 0.074851236, "volume": 8160.0}, {"date": "2003-04-23", "close": 0.074851236, "volume": 162832.0}, {"date": "2003-04-24", "close": 0.074851236, "volume": 65193.0}, {"date": "2003-04-28", "close": 0.074851236, "volume": 4.0}, {"date": "2003-04-30", "close": 0.074851236, "volume": 4409.0}, {"date": "2003-05-02", "close": 0.074851236, "volume": 35136.0}, {"date": "2003-05-06", "close": 0.074851236, "volume": 404169.0}, {"date": "2003-05-07", "close": 0.074851236, "volume": 118361.0}, {"date": "2003-05-08", "close": 0.074851236, "volume": 18704.0}, {"date": "2003-05-09", "close": 0.074851236, "volume": 30594.0}, {"date": "2003-05-12", "close": 0.074851236, "volume": 12825.0}, {"date": "2003-05-13", "close": 0.074851236, "volume": 4248.0}, {"date": "2003-05-14", "close": 0.074851236, "volume": 150039.0}, {"date": "2003-05-15", "close": 0.074851236, "volume": 112223.0}, {"date": "2003-05-19", "close": 0.087326442, "volume": 29138.0}, {"date": "2003-05-20", "close": 0.087326442, "volume": 436928.0}, {"date": "2003-05-21", "close": 0.099801648, "volume": 92183.0}, {"date": "2003-05-22", "close": 0.099801648, "volume": 147467.0}, {"date": "2003-05-23", "close": 0.087326442, "volume": 120238.0}, {"date": "2003-05-26", "close": 0.074851236, "volume": 63315.0}, {"date": "2003-05-27", "close": 0.099801648, "volume": 276426.0}, {"date": "2003-05-28", "close": 0.087326442, "volume": 56111.0}, {"date": "2003-05-29", "close": 0.087326442, "volume": 125289.0}, {"date": "2003-05-30", "close": 0.087326442, "volume": 12585.0}, {"date": "2003-06-02", "close": 0.099801648, "volume": 217632.0}, {"date": "2003-06-03", "close": 0.099801648, "volume": 196352.0}, {"date": "2003-06-04", "close": 0.099801648, "volume": 102037.0}, {"date": "2003-06-05", "close": 0.099801648, "volume": 110820.0}, {"date": "2003-06-06", "close": 0.087326442, "volume": 16433.0}, {"date": "2003-06-10", "close": 0.087326442, "volume": 82965.0}, {"date": "2003-06-11", "close": 0.099801648, "volume": 129203.0}, {"date": "2003-06-12", "close": 0.099801648, "volume": 2605.0}, {"date": "2003-06-13", "close": 0.099801648, "volume": 44021.0}, {"date": "2003-06-16", "close": 0.099801648, "volume": 46452.0}, {"date": "2003-06-17", "close": 0.099801648, "volume": 84634.0}, {"date": "2003-06-18", "close": 0.112276854, "volume": 261145.0}, {"date": "2003-06-19", "close": 0.12475206, "volume": 12472.0}, {"date": "2003-06-20", "close": 0.12475206, "volume": 97794.0}, {"date": "2003-06-23", "close": 0.099801648, "volume": 905637.0}, {"date": "2003-06-24", "close": 0.099801648, "volume": 5991.0}, {"date": "2003-06-25", "close": 0.112276854, "volume": 113425.0}, {"date": "2003-06-26", "close": 0.099801648, "volume": 4008.0}, {"date": "2003-06-27", "close": 0.099801648, "volume": 487901.0}, {"date": "2003-06-30", "close": 0.087326442, "volume": 126425.0}, {"date": "2003-07-01", "close": 0.099801648, "volume": 139383.0}, {"date": "2003-07-03", "close": 0.099801648, "volume": 94588.0}, {"date": "2003-07-07", "close": 0.099801648, "volume": 5104.0}, {"date": "2003-07-08", "close": 0.087326442, "volume": 11222.0}, {"date": "2003-07-09", "close": 0.112276854, "volume": 101577.0}, {"date": "2003-07-10", "close": 0.112276854, "volume": 378458.0}, {"date": "2003-07-11", "close": 0.112276854, "volume": 8907.0}, {"date": "2003-07-14", "close": 0.112276854, "volume": 26497.0}, {"date": "2003-07-15", "close": 0.112276854, "volume": 91547.0}, {"date": "2003-07-16", "close": 0.18712809, "volume": 2306682.0}, {"date": "2003-07-17", "close": 0.18712809, "volume": 2006880.0}, {"date": "2003-07-18", "close": 0.174652884, "volume": 1051502.0}, {"date": "2003-07-21", "close": 0.174652884, "volume": 132606.0}, {"date": "2003-07-22", "close": 0.212078502, "volume": 2813940.0}, {"date": "2003-07-23", "close": 0.224553708, "volume": 4550012.0}, {"date": "2003-07-24", "close": 0.199603296, "volume": 1200797.0}, {"date": "2003-07-25", "close": 0.199603296, "volume": 1357670.0}, {"date": "2003-07-28", "close": 0.18712809, "volume": 475637.0}, {"date": "2003-07-29", "close": 0.18712809, "volume": 181961.0}, {"date": "2003-07-30", "close": 0.199603296, "volume": 1133615.0}, {"date": "2003-07-31", "close": 0.237028914, "volume": 2126654.0}, {"date": "2003-08-01", "close": 0.212078502, "volume": 1165675.0}, {"date": "2003-08-04", "close": 0.212078502, "volume": 951661.0}, {"date": "2003-08-05", "close": 0.212078502, "volume": 5324535.0}, {"date": "2003-08-06", "close": 0.212078502, "volume": 2942784.0}, {"date": "2003-08-07", "close": 0.199603296, "volume": 984999.0}, {"date": "2003-08-08", "close": 0.199603296, "volume": 654795.0}, {"date": "2003-08-11", "close": 0.18712809, "volume": 1377692.0}, {"date": "2003-08-12", "close": 0.18712809, "volume": 282689.0}, {"date": "2003-08-13", "close": 0.174652884, "volume": 351497.0}, {"date": "2003-08-14", "close": 0.18712809, "volume": 220395.0}, {"date": "2003-08-15", "close": 0.18712809, "volume": 214688.0}, {"date": "2003-08-18", "close": 0.174652884, "volume": 752613.0}, {"date": "2003-08-19", "close": 0.174652884, "volume": 455704.0}, {"date": "2003-08-20", "close": 0.174652884, "volume": 193499.0}, {"date": "2003-08-21", "close": 0.174652884, "volume": 114639.0}, {"date": "2003-08-22", "close": 0.18712809, "volume": 261210.0}, {"date": "2003-08-25", "close": 0.18712809, "volume": 316049.0}, {"date": "2003-08-26", "close": 0.174652884, "volume": 358179.0}, {"date": "2003-08-27", "close": 0.174652884, "volume": 111421.0}, {"date": "2003-08-28", "close": 0.174652884, "volume": 998247.0}, {"date": "2003-08-29", "close": 0.162177678, "volume": 222697.0}, {"date": "2003-09-01", "close": 0.174652884, "volume": 91381.0}, {"date": "2003-09-02", "close": 0.149702472, "volume": 502106.0}, {"date": "2003-09-03", "close": 0.149702472, "volume": 361500.0}, {"date": "2003-09-04", "close": 0.162177678, "volume": 199280.0}, {"date": "2003-09-05", "close": 0.174652884, "volume": 1643602.0}, {"date": "2003-09-08", "close": 0.199603296, "volume": 405994.0}, {"date": "2003-09-09", "close": 0.18712809, "volume": 585577.0}, {"date": "2003-09-10", "close": 0.174652884, "volume": 161120.0}, {"date": "2003-09-11", "close": 0.18712809, "volume": 642169.0}, {"date": "2003-09-12", "close": 0.18712809, "volume": 282801.0}, {"date": "2003-09-15", "close": 0.174652884, "volume": 157547.0}, {"date": "2003-09-16", "close": 0.18712809, "volume": 203444.0}, {"date": "2003-09-17", "close": 0.199603296, "volume": 489778.0}, {"date": "2003-09-18", "close": 0.199603296, "volume": 135749.0}, {"date": "2003-09-19", "close": 0.199603296, "volume": 340676.0}, {"date": "2003-09-22", "close": 0.18712809, "volume": 207211.0}, {"date": "2003-09-23", "close": 0.174652884, "volume": 228542.0}, {"date": "2003-09-24", "close": 0.18712809, "volume": 540338.0}, {"date": "2003-09-25", "close": 0.18712809, "volume": 149854.0}, {"date": "2003-09-26", "close": 0.18712809, "volume": 217525.0}, {"date": "2003-09-29", "close": 0.174652884, "volume": 400675.0}, {"date": "2003-09-30", "close": 0.174652884, "volume": 401396.0}, {"date": "2003-10-01", "close": 0.174652884, "volume": 68937.0}, {"date": "2003-10-02", "close": 0.162177678, "volume": 74655.0}, {"date": "2003-10-03", "close": 0.174652884, "volume": 125345.0}, {"date": "2003-10-06", "close": 0.162177678, "volume": 147493.0}, {"date": "2003-10-07", "close": 0.162177678, "volume": 322894.0}, {"date": "2003-10-08", "close": 0.174652884, "volume": 713295.0}, {"date": "2003-10-09", "close": 0.174652884, "volume": 129858.0}, {"date": "2003-10-10", "close": 0.174652884, "volume": 227852.0}, {"date": "2003-10-13", "close": 0.162177678, "volume": 72143.0}, {"date": "2003-10-14", "close": 0.162177678, "volume": 301004.0}, {"date": "2003-10-15", "close": 0.162177678, "volume": 600015.0}, {"date": "2003-10-16", "close": 0.162177678, "volume": 408009.0}, {"date": "2003-10-17", "close": 0.149702472, "volume": 68536.0}, {"date": "2003-10-20", "close": 0.162177678, "volume": 443754.0}, {"date": "2003-10-21", "close": 0.174652884, "volume": 56233.0}, {"date": "2003-10-22", "close": 0.162177678, "volume": 43516.0}, {"date": "2003-10-23", "close": 0.174652884, "volume": 657381.0}, {"date": "2003-10-24", "close": 0.18712809, "volume": 367529.0}, {"date": "2003-10-27", "close": 0.18712809, "volume": 978930.0}, {"date": "2003-10-28", "close": 0.174652884, "volume": 1218640.0}, {"date": "2003-10-29", "close": 0.174652884, "volume": 1263302.0}, {"date": "2003-10-30", "close": 0.162177678, "volume": 383160.0}, {"date": "2003-10-31", "close": 0.174652884, "volume": 135268.0}, {"date": "2003-11-03", "close": 0.174652884, "volume": 273703.0}, {"date": "2003-11-04", "close": 0.174652884, "volume": 226904.0}, {"date": "2003-11-05", "close": 0.162177678, "volume": 94708.0}, {"date": "2003-11-06", "close": 0.174652884, "volume": 81064.0}, {"date": "2003-11-07", "close": 0.174652884, "volume": 262120.0}, {"date": "2003-11-10", "close": 0.174652884, "volume": 41683.0}, {"date": "2003-11-11", "close": 0.162177678, "volume": 31262.0}, {"date": "2003-11-12", "close": 0.162177678, "volume": 156711.0}, {"date": "2003-11-13", "close": 0.174652884, "volume": 971532.0}, {"date": "2003-11-14", "close": 0.162177678, "volume": 434946.0}, {"date": "2003-11-17", "close": 0.162177678, "volume": 379527.0}, {"date": "2003-11-18", "close": 0.162177678, "volume": 255333.0}, {"date": "2003-11-19", "close": 0.149702472, "volume": 94517.0}, {"date": "2003-11-20", "close": 0.162177678, "volume": 184576.0}, {"date": "2003-11-21", "close": 0.174652884, "volume": 112623.0}, {"date": "2003-11-24", "close": 0.162177678, "volume": 197750.0}, {"date": "2003-11-25", "close": 0.149702472, "volume": 72151.0}, {"date": "2003-11-26", "close": 0.149702472, "volume": 650258.0}, {"date": "2003-11-27", "close": 0.149702472, "volume": 133744.0}, {"date": "2003-11-28", "close": 0.149702472, "volume": 57901.0}, {"date": "2003-12-01", "close": 0.137227266, "volume": 13467.0}, {"date": "2003-12-02", "close": 0.149702472, "volume": 71276.0}, {"date": "2003-12-03", "close": 0.149702472, "volume": 64929.0}, {"date": "2003-12-04", "close": 0.137227266, "volume": 75483.0}, {"date": "2003-12-05", "close": 0.149702472, "volume": 48725.0}, {"date": "2003-12-08", "close": 0.174652884, "volume": 2798515.0}, {"date": "2003-12-09", "close": 0.162177678, "volume": 2688159.0}, {"date": "2003-12-10", "close": 0.162177678, "volume": 314223.0}, {"date": "2003-12-11", "close": 0.162177678, "volume": 358191.0}, {"date": "2003-12-12", "close": 0.149702472, "volume": 257838.0}, {"date": "2003-12-15", "close": 0.149702472, "volume": 145384.0}, {"date": "2003-12-16", "close": 0.149702472, "volume": 164061.0}, {"date": "2003-12-17", "close": 0.162177678, "volume": 114689.0}, {"date": "2003-12-18", "close": 0.149702472, "volume": 422793.0}, {"date": "2003-12-19", "close": 0.149702472, "volume": 163925.0}, {"date": "2003-12-22", "close": 0.137227266, "volume": 29850.0}, {"date": "2003-12-23", "close": 0.162177678, "volume": 160663.0}, {"date": "2003-12-24", "close": 0.149702472, "volume": 85770.0}, {"date": "2003-12-29", "close": 0.162177678, "volume": 773318.0}, {"date": "2003-12-30", "close": 0.18712809, "volume": 1023151.0}, {"date": "2003-12-31", "close": 0.174652884, "volume": 232728.0}, {"date": "2004-01-02", "close": 0.174652884, "volume": 50781.0}, {"date": "2004-01-05", "close": 0.174652884, "volume": 322482.0}, {"date": "2004-01-06", "close": 0.174652884, "volume": 206476.0}, {"date": "2004-01-07", "close": 0.174652884, "volume": 74610.0}, {"date": "2004-01-08", "close": 0.162177678, "volume": 497191.0}, {"date": "2004-01-09", "close": 0.174652884, "volume": 132130.0}, {"date": "2004-01-12", "close": 0.174652884, "volume": 66211.0}, {"date": "2004-01-13", "close": 0.162177678, "volume": 96792.0}, {"date": "2004-01-14", "close": 0.162177678, "volume": 257758.0}, {"date": "2004-01-15", "close": 0.162177678, "volume": 60119.0}, {"date": "2004-01-16", "close": 0.162177678, "volume": 84888.0}, {"date": "2004-01-19", "close": 0.162177678, "volume": 188109.0}, {"date": "2004-01-20", "close": 0.162177678, "volume": 126277.0}, {"date": "2004-01-21", "close": 0.162177678, "volume": 23927.0}, {"date": "2004-01-22", "close": 0.162177678, "volume": 63326.0}, {"date": "2004-01-23", "close": 0.162177678, "volume": 133591.0}, {"date": "2004-01-27", "close": 0.174652884, "volume": 171085.0}, {"date": "2004-01-28", "close": 0.149702472, "volume": 68516.0}, {"date": "2004-01-29", "close": 0.162177678, "volume": 160819.0}, {"date": "2004-01-30", "close": 0.162177678, "volume": 41510.0}, {"date": "2004-02-02", "close": 0.149702472, "volume": 132992.0}, {"date": "2004-02-03", "close": 0.162177678, "volume": 26750.0}, {"date": "2004-02-04", "close": 0.149702472, "volume": 1228939.0}, {"date": "2004-02-05", "close": 0.149702472, "volume": 347588.0}, {"date": "2004-02-06", "close": 0.162177678, "volume": 84167.0}, {"date": "2004-02-09", "close": 0.162177678, "volume": 104207.0}, {"date": "2004-02-10", "close": 0.162177678, "volume": 422592.0}, {"date": "2004-02-11", "close": 0.174652884, "volume": 1735235.0}, {"date": "2004-02-12", "close": 0.18712809, "volume": 776603.0}, {"date": "2004-02-13", "close": 0.174652884, "volume": 968822.0}, {"date": "2004-02-16", "close": 0.174652884, "volume": 156690.0}, {"date": "2004-02-17", "close": 0.174652884, "volume": 136906.0}, {"date": "2004-02-18", "close": 0.174652884, "volume": 472377.0}, {"date": "2004-02-19", "close": 0.174652884, "volume": 356135.0}, {"date": "2004-02-20", "close": 0.174652884, "volume": 182763.0}, {"date": "2004-02-23", "close": 0.162177678, "volume": 97326.0}, {"date": "2004-02-24", "close": 0.162177678, "volume": 68135.0}, {"date": "2004-02-25", "close": 0.174652884, "volume": 120238.0}, {"date": "2004-02-26", "close": 0.162177678, "volume": 858710.0}, {"date": "2004-02-27", "close": 0.149702472, "volume": 44709.0}, {"date": "2004-03-01", "close": 0.149702472, "volume": 28519.0}, {"date": "2004-03-02", "close": 0.149702472, "volume": 1216313.0}, {"date": "2004-03-03", "close": 0.137227266, "volume": 92561.0}, {"date": "2004-03-04", "close": 0.137227266, "volume": 30941.0}, {"date": "2004-03-05", "close": 0.149702472, "volume": 500967.0}, {"date": "2004-03-08", "close": 0.149702472, "volume": 332864.0}, {"date": "2004-03-09", "close": 0.137227266, "volume": 89970.0}, {"date": "2004-03-10", "close": 0.137227266, "volume": 197351.0}, {"date": "2004-03-11", "close": 0.149702472, "volume": 345297.0}, {"date": "2004-03-12", "close": 0.149702472, "volume": 171968.0}, {"date": "2004-03-15", "close": 0.149702472, "volume": 28056.0}, {"date": "2004-03-16", "close": 0.137227266, "volume": 21376.0}, {"date": "2004-03-17", "close": 0.149702472, "volume": 80159.0}, {"date": "2004-03-18", "close": 0.162177678, "volume": 543505.0}, {"date": "2004-03-19", "close": 0.149702472, "volume": 385351.0}, {"date": "2004-03-22", "close": 0.149702472, "volume": 58034.0}, {"date": "2004-03-23", "close": 0.137227266, "volume": 56753.0}, {"date": "2004-03-24", "close": 0.137227266, "volume": 1603.0}, {"date": "2004-03-25", "close": 0.137227266, "volume": 3084.0}, {"date": "2004-03-26", "close": 0.149702472, "volume": 74548.0}, {"date": "2004-03-29", "close": 0.137227266, "volume": 292024.0}, {"date": "2004-03-30", "close": 0.137227266, "volume": 308921.0}, {"date": "2004-03-31", "close": 0.137227266, "volume": 44690.0}, {"date": "2004-04-01", "close": 0.137227266, "volume": 1181934.0}, {"date": "2004-04-02", "close": 0.137227266, "volume": 290358.0}, {"date": "2004-04-05", "close": 0.137227266, "volume": 129417.0}, {"date": "2004-04-06", "close": 0.12475206, "volume": 235267.0}, {"date": "2004-04-07", "close": 0.12475206, "volume": 341477.0}, {"date": "2004-04-08", "close": 0.12475206, "volume": 80159.0}, {"date": "2004-04-13", "close": 0.12475206, "volume": 841924.0}, {"date": "2004-04-14", "close": 0.12475206, "volume": 244351.0}, {"date": "2004-04-15", "close": 0.12475206, "volume": 80159.0}, {"date": "2004-04-16", "close": 0.112276854, "volume": 672374.0}, {"date": "2004-04-19", "close": 0.112276854, "volume": 89645.0}, {"date": "2004-04-20", "close": 0.12475206, "volume": 188619.0}, {"date": "2004-04-21", "close": 0.12475206, "volume": 48153.0}, {"date": "2004-04-22", "close": 0.12475206, "volume": 173143.0}, {"date": "2004-04-23", "close": 0.112276854, "volume": 267486.0}, {"date": "2004-04-26", "close": 0.099801648, "volume": 77460.0}, {"date": "2004-04-27", "close": 0.112276854, "volume": 184006.0}, {"date": "2004-04-28", "close": 0.099801648, "volume": 25721.0}, {"date": "2004-04-29", "close": 0.099801648, "volume": 59000.0}, {"date": "2004-04-30", "close": 0.099801648, "volume": 668.0}, {"date": "2004-05-03", "close": 0.099801648, "volume": 134142.0}, {"date": "2004-05-04", "close": 0.099801648, "volume": 12024.0}, {"date": "2004-05-05", "close": 0.112276854, "volume": 40079.0}, {"date": "2004-05-06", "close": 0.112276854, "volume": 313021.0}, {"date": "2004-05-07", "close": 0.112276854, "volume": 60921.0}, {"date": "2004-05-11", "close": 0.099801648, "volume": 167559.0}, {"date": "2004-05-12", "close": 0.099801648, "volume": 673587.0}, {"date": "2004-05-13", "close": 0.099801648, "volume": 483359.0}, {"date": "2004-05-17", "close": 0.112276854, "volume": 520919.0}, {"date": "2004-05-18", "close": 0.112276854, "volume": 1187155.0}, {"date": "2004-05-19", "close": 0.112276854, "volume": 36517.0}, {"date": "2004-05-20", "close": 0.112276854, "volume": 344684.0}, {"date": "2004-05-26", "close": 0.099801648, "volume": 321561.0}, {"date": "2004-05-27", "close": 0.099801648, "volume": 411248.0}, {"date": "2004-05-28", "close": 0.099801648, "volume": 136270.0}, {"date": "2004-05-31", "close": 0.099801648, "volume": 86213.0}, {"date": "2004-06-01", "close": 0.099801648, "volume": 60119.0}, {"date": "2004-06-02", "close": 0.099801648, "volume": 187116.0}, {"date": "2004-06-03", "close": 0.087326442, "volume": 27254.0}, {"date": "2004-06-04", "close": 0.087326442, "volume": 20554.0}, {"date": "2004-06-08", "close": 0.099801648, "volume": 2081326.0}, {"date": "2004-06-09", "close": 0.112276854, "volume": 176018.0}, {"date": "2004-06-10", "close": 0.099801648, "volume": 217788.0}, {"date": "2004-06-11", "close": 0.112276854, "volume": 431138.0}, {"date": "2004-06-15", "close": 0.112276854, "volume": 300851.0}, {"date": "2004-06-16", "close": 0.112276854, "volume": 73033.0}, {"date": "2004-06-17", "close": 0.099801648, "volume": 104425.0}, {"date": "2004-06-18", "close": 0.099801648, "volume": 57177.0}, {"date": "2004-06-21", "close": 0.099801648, "volume": 333194.0}, {"date": "2004-06-22", "close": 0.099801648, "volume": 119164.0}, {"date": "2004-06-23", "close": 0.099801648, "volume": 182727.0}, {"date": "2004-06-24", "close": 0.099801648, "volume": 82457.0}, {"date": "2004-06-25", "close": 0.099801648, "volume": 33266.0}, {"date": "2004-06-28", "close": 0.112276854, "volume": 404032.0}, {"date": "2004-06-29", "close": 0.087326442, "volume": 66291.0}, {"date": "2004-06-30", "close": 0.112276854, "volume": 1708158.0}, {"date": "2004-07-01", "close": 0.112276854, "volume": 304780.0}, {"date": "2004-07-02", "close": 0.112276854, "volume": 172609.0}, {"date": "2004-07-05", "close": 0.12475206, "volume": 49790.0}, {"date": "2004-07-07", "close": 0.12475206, "volume": 8016.0}, {"date": "2004-07-08", "close": 0.12475206, "volume": 295787.0}, {"date": "2004-07-09", "close": 0.12475206, "volume": 575745.0}, {"date": "2004-07-12", "close": 0.112276854, "volume": 68753.0}, {"date": "2004-07-13", "close": 0.12475206, "volume": 160318.0}, {"date": "2004-07-14", "close": 0.12475206, "volume": 85357.0}, {"date": "2004-07-15", "close": 0.12475206, "volume": 56111.0}, {"date": "2004-07-16", "close": 0.12475206, "volume": 87983.0}, {"date": "2004-07-19", "close": 0.137227266, "volume": 58660.0}, {"date": "2004-07-20", "close": 0.12475206, "volume": 42484.0}, {"date": "2004-07-21", "close": 0.12475206, "volume": 96314.0}, {"date": "2004-07-22", "close": 0.12475206, "volume": 856169.0}, {"date": "2004-07-23", "close": 0.12475206, "volume": 87106.0}, {"date": "2004-07-26", "close": 0.12475206, "volume": 17995.0}, {"date": "2004-07-27", "close": 0.12475206, "volume": 22445.0}, {"date": "2004-07-28", "close": 0.12475206, "volume": 297910.0}, {"date": "2004-07-29", "close": 0.12475206, "volume": 35110.0}, {"date": "2004-07-30", "close": 0.12475206, "volume": 96191.0}, {"date": "2004-08-02", "close": 0.12475206, "volume": 88776.0}, {"date": "2004-08-03", "close": 0.12475206, "volume": 24048.0}, {"date": "2004-08-04", "close": 0.12475206, "volume": 104062.0}, {"date": "2004-08-05", "close": 0.12475206, "volume": 16032.0}, {"date": "2004-08-09", "close": 0.112276854, "volume": 3425.0}, {"date": "2004-08-10", "close": 0.112276854, "volume": 420835.0}, {"date": "2004-08-11", "close": 0.112276854, "volume": 133064.0}, {"date": "2004-08-12", "close": 0.12475206, "volume": 8016.0}, {"date": "2004-08-13", "close": 0.12475206, "volume": 11730.0}, {"date": "2004-08-16", "close": 0.12475206, "volume": 38476.0}, {"date": "2004-08-17", "close": 0.112276854, "volume": 65018.0}, {"date": "2004-08-18", "close": 0.112276854, "volume": 301318.0}, {"date": "2004-08-19", "close": 0.112276854, "volume": 82363.0}, {"date": "2004-08-20", "close": 0.112276854, "volume": 34468.0}, {"date": "2004-08-23", "close": 0.099801648, "volume": 50816.0}, {"date": "2004-08-24", "close": 0.112276854, "volume": 23847.0}, {"date": "2004-08-25", "close": 0.112276854, "volume": 79951.0}, {"date": "2004-08-26", "close": 0.112276854, "volume": 34468.0}, {"date": "2004-08-27", "close": 0.112276854, "volume": 321277.0}, {"date": "2004-08-30", "close": 0.112276854, "volume": 84199.0}, {"date": "2004-08-31", "close": 0.149702472, "volume": 1940249.0}, {"date": "2004-09-01", "close": 0.149702472, "volume": 1206481.0}, {"date": "2004-09-02", "close": 0.149702472, "volume": 473016.0}, {"date": "2004-09-03", "close": 0.149702472, "volume": 492128.0}, {"date": "2004-09-06", "close": 0.149702472, "volume": 262942.0}, {"date": "2004-09-07", "close": 0.137227266, "volume": 255306.0}, {"date": "2004-09-08", "close": 0.12475206, "volume": 961908.0}, {"date": "2004-09-09", "close": 0.12475206, "volume": 133424.0}, {"date": "2004-09-10", "close": 0.137227266, "volume": 231873.0}, {"date": "2004-09-13", "close": 0.137227266, "volume": 67315.0}, {"date": "2004-09-14", "close": 0.137227266, "volume": 151178.0}, {"date": "2004-09-15", "close": 0.12475206, "volume": 113590.0}, {"date": "2004-09-16", "close": 0.137227266, "volume": 180358.0}, {"date": "2004-09-17", "close": 0.12475206, "volume": 228052.0}, {"date": "2004-09-20", "close": 0.12475206, "volume": 238277.0}, {"date": "2004-09-21", "close": 0.137227266, "volume": 210417.0}, {"date": "2004-09-22", "close": 0.137227266, "volume": 84522.0}, {"date": "2004-09-23", "close": 0.12475206, "volume": 135469.0}, {"date": "2004-09-24", "close": 0.112276854, "volume": 79878.0}, {"date": "2004-09-27", "close": 0.112276854, "volume": 825638.0}, {"date": "2004-09-28", "close": 0.12475206, "volume": 333141.0}, {"date": "2004-09-29", "close": 0.112276854, "volume": 915416.0}, {"date": "2004-09-30", "close": 0.112276854, "volume": 342199.0}, {"date": "2004-10-01", "close": 0.12475206, "volume": 448967.0}, {"date": "2004-10-04", "close": 0.112276854, "volume": 69152.0}, {"date": "2004-10-05", "close": 0.112276854, "volume": 269165.0}, {"date": "2004-10-06", "close": 0.112276854, "volume": 207701.0}, {"date": "2004-10-07", "close": 0.112276854, "volume": 232461.0}, {"date": "2004-10-08", "close": 0.112276854, "volume": 91526.0}, {"date": "2004-10-11", "close": 0.112276854, "volume": 94676.0}, {"date": "2004-10-12", "close": 0.112276854, "volume": 98039.0}, {"date": "2004-10-13", "close": 0.112276854, "volume": 69899.0}, {"date": "2004-10-14", "close": 0.112276854, "volume": 76194.0}, {"date": "2004-10-15", "close": 0.112276854, "volume": 81361.0}, {"date": "2004-10-18", "close": 0.112276854, "volume": 215991.0}, {"date": "2004-10-19", "close": 0.12475206, "volume": 64279.0}, {"date": "2004-10-20", "close": 0.112276854, "volume": 679797.0}, {"date": "2004-10-21", "close": 0.112276854, "volume": 1739.0}, {"date": "2004-10-22", "close": 0.099801648, "volume": 525050.0}, {"date": "2004-10-25", "close": 0.12475206, "volume": 2318948.0}, {"date": "2004-10-26", "close": 0.12475206, "volume": 1316637.0}, {"date": "2004-10-27", "close": 0.112276854, "volume": 304891.0}, {"date": "2004-10-28", "close": 0.12475206, "volume": 748364.0}, {"date": "2004-10-29", "close": 0.149702472, "volume": 2848181.0}, {"date": "2004-11-01", "close": 0.137227266, "volume": 414378.0}, {"date": "2004-11-02", "close": 0.137227266, "volume": 181694.0}, {"date": "2004-11-03", "close": 0.137227266, "volume": 317163.0}, {"date": "2004-11-04", "close": 0.137227266, "volume": 95664.0}, {"date": "2004-11-05", "close": 0.137227266, "volume": 363053.0}, {"date": "2004-11-08", "close": 0.137227266, "volume": 147493.0}, {"date": "2004-11-09", "close": 0.149702472, "volume": 351661.0}, {"date": "2004-11-10", "close": 0.149702472, "volume": 2278271.0}, {"date": "2004-11-11", "close": 0.137227266, "volume": 531889.0}, {"date": "2004-11-12", "close": 0.149702472, "volume": 534885.0}, {"date": "2004-11-15", "close": 0.137227266, "volume": 231569.0}, {"date": "2004-11-16", "close": 0.149702472, "volume": 42083.0}, {"date": "2004-11-17", "close": 0.149702472, "volume": 116872.0}, {"date": "2004-11-18", "close": 0.137227266, "volume": 169268.0}, {"date": "2004-11-19", "close": 0.137227266, "volume": 1200492.0}, {"date": "2004-11-22", "close": 0.149702472, "volume": 358599.0}, {"date": "2004-11-23", "close": 0.137227266, "volume": 453219.0}, {"date": "2004-11-24", "close": 0.137227266, "volume": 1239258.0}, {"date": "2004-11-25", "close": 0.149702472, "volume": 986973.0}, {"date": "2004-11-26", "close": 0.149702472, "volume": 166718.0}, {"date": "2004-11-29", "close": 0.149702472, "volume": 503871.0}, {"date": "2004-11-30", "close": 0.149702472, "volume": 123178.0}, {"date": "2004-12-01", "close": 0.137227266, "volume": 224445.0}, {"date": "2004-12-02", "close": 0.137227266, "volume": 422117.0}, {"date": "2004-12-03", "close": 0.149702472, "volume": 212421.0}, {"date": "2004-12-06", "close": 0.149702472, "volume": 201480.0}, {"date": "2004-12-07", "close": 0.149702472, "volume": 43687.0}, {"date": "2004-12-08", "close": 0.149702472, "volume": 105695.0}, {"date": "2004-12-09", "close": 0.137227266, "volume": 258059.0}, {"date": "2004-12-10", "close": 0.137227266, "volume": 418430.0}, {"date": "2004-12-13", "close": 0.137227266, "volume": 81990.0}, {"date": "2004-12-14", "close": 0.137227266, "volume": 73908.0}, {"date": "2004-12-15", "close": 0.137227266, "volume": 438943.0}, {"date": "2004-12-16", "close": 0.12475206, "volume": 10020.0}, {"date": "2004-12-17", "close": 0.137227266, "volume": 472537.0}, {"date": "2004-12-20", "close": 0.12475206, "volume": 258845.0}, {"date": "2004-12-21", "close": 0.12475206, "volume": 962.0}, {"date": "2004-12-22", "close": 0.137227266, "volume": 10020.0}, {"date": "2004-12-23", "close": 0.12475206, "volume": 111421.0}, {"date": "2004-12-24", "close": 0.12475206, "volume": 16032.0}, {"date": "2004-12-29", "close": 0.12475206, "volume": 400074.0}, {"date": "2004-12-30", "close": 0.12475206, "volume": 96191.0}, {"date": "2004-12-31", "close": 0.12475206, "volume": 30097.0}, {"date": "2005-01-04", "close": 0.12475206, "volume": 111787.0}, {"date": "2005-01-06", "close": 0.112276854, "volume": 86171.0}, {"date": "2005-01-07", "close": 0.112276854, "volume": 5210.0}, {"date": "2005-01-10", "close": 0.12475206, "volume": 184366.0}, {"date": "2005-01-11", "close": 0.12475206, "volume": 17635.0}, {"date": "2005-01-12", "close": 0.12475206, "volume": 120248.0}, {"date": "2005-01-13", "close": 0.12475206, "volume": 802.0}, {"date": "2005-01-14", "close": 0.12475206, "volume": 6413.0}, {"date": "2005-01-17", "close": 0.12475206, "volume": 8817.0}, {"date": "2005-01-18", "close": 0.12475206, "volume": 106611.0}, {"date": "2005-01-19", "close": 0.12475206, "volume": 453700.0}, {"date": "2005-01-20", "close": 0.12475206, "volume": 95242.0}, {"date": "2005-01-21", "close": 0.12475206, "volume": 96127.0}, {"date": "2005-01-24", "close": 0.12475206, "volume": 77487.0}, {"date": "2005-01-25", "close": 0.12475206, "volume": 16032.0}, {"date": "2005-01-27", "close": 0.12475206, "volume": 72155.0}, {"date": "2005-01-28", "close": 0.112276854, "volume": 18356.0}, {"date": "2005-01-31", "close": 0.12475206, "volume": 36071.0}, {"date": "2005-02-01", "close": 0.12475206, "volume": 79841.0}, {"date": "2005-02-02", "close": 0.112276854, "volume": 2725.0}, {"date": "2005-02-03", "close": 0.112276854, "volume": 55575.0}, {"date": "2005-02-04", "close": 0.112276854, "volume": 24048.0}, {"date": "2005-02-07", "close": 0.12475206, "volume": 12825.0}, {"date": "2005-02-08", "close": 0.112276854, "volume": 48095.0}, {"date": "2005-02-09", "close": 0.112276854, "volume": 222735.0}, {"date": "2005-02-10", "close": 0.112276854, "volume": 284641.0}, {"date": "2005-02-11", "close": 0.112276854, "volume": 70996.0}, {"date": "2005-02-14", "close": 0.12475206, "volume": 54722.0}, {"date": "2005-02-15", "close": 0.112276854, "volume": 57394.0}, {"date": "2005-02-16", "close": 0.112276854, "volume": 25491.0}, {"date": "2005-02-17", "close": 0.112276854, "volume": 2244.0}, {"date": "2005-02-18", "close": 0.112276854, "volume": 103330.0}, {"date": "2005-02-21", "close": 0.112276854, "volume": 16224.0}, {"date": "2005-02-22", "close": 0.112276854, "volume": 108215.0}, {"date": "2005-02-23", "close": 0.12475206, "volume": 45223.0}, {"date": "2005-02-25", "close": 0.112276854, "volume": 48095.0}, {"date": "2005-02-28", "close": 0.112276854, "volume": 57845.0}, {"date": "2005-03-01", "close": 0.112276854, "volume": 52103.0}, {"date": "2005-03-02", "close": 0.112276854, "volume": 40281.0}, {"date": "2005-03-03", "close": 0.112276854, "volume": 53172.0}, {"date": "2005-03-04", "close": 0.099801648, "volume": 80739.0}, {"date": "2005-03-07", "close": 0.099801648, "volume": 16032.0}, {"date": "2005-03-08", "close": 0.099801648, "volume": 110945.0}, {"date": "2005-03-09", "close": 0.099801648, "volume": 22044.0}, {"date": "2005-03-10", "close": 0.112276854, "volume": 111020.0}, {"date": "2005-03-11", "close": 0.112276854, "volume": 11222.0}, {"date": "2005-03-14", "close": 0.112276854, "volume": 411664.0}, {"date": "2005-03-15", "close": 0.112276854, "volume": 175901.0}, {"date": "2005-03-16", "close": 0.112276854, "volume": 14108.0}, {"date": "2005-03-21", "close": 0.112276854, "volume": 101802.0}, {"date": "2005-03-22", "close": 0.112276854, "volume": 43847.0}, {"date": "2005-03-23", "close": 0.112276854, "volume": 100065.0}, {"date": "2005-03-29", "close": 0.099801648, "volume": 1804.0}, {"date": "2005-03-30", "close": 0.099801648, "volume": 16032.0}, {"date": "2005-03-31", "close": 0.112276854, "volume": 2806.0}, {"date": "2005-04-01", "close": 0.099801648, "volume": 2405.0}, {"date": "2005-04-04", "close": 0.099801648, "volume": 39545.0}, {"date": "2005-04-05", "close": 0.099801648, "volume": 204407.0}, {"date": "2005-04-06", "close": 0.099801648, "volume": 5130.0}, {"date": "2005-04-07", "close": 0.099801648, "volume": 40079.0}, {"date": "2005-04-08", "close": 0.099801648, "volume": 5611.0}, {"date": "2005-04-11", "close": 0.112276854, "volume": 17234.0}, {"date": "2005-04-13", "close": 0.099801648, "volume": 50500.0}, {"date": "2005-04-15", "close": 0.087326442, "volume": 848483.0}, {"date": "2005-04-19", "close": 0.099801648, "volume": 80159.0}, {"date": "2005-04-20", "close": 0.099801648, "volume": 16032.0}, {"date": "2005-04-21", "close": 0.087326442, "volume": 72544.0}, {"date": "2005-04-22", "close": 0.087326442, "volume": 222602.0}, {"date": "2005-04-26", "close": 0.099801648, "volume": 80978.0}, {"date": "2005-04-27", "close": 0.087326442, "volume": 80159.0}, {"date": "2005-04-28", "close": 0.087326442, "volume": 43558.0}, {"date": "2005-04-29", "close": 0.087326442, "volume": 118643.0}, {"date": "2005-05-02", "close": 0.074851236, "volume": 67334.0}, {"date": "2005-05-03", "close": 0.087326442, "volume": 46717.0}, {"date": "2005-05-04", "close": 0.087326442, "volume": 51294.0}, {"date": "2005-05-05", "close": 0.087326442, "volume": 92992.0}, {"date": "2005-05-11", "close": 0.074851236, "volume": 10164.0}, {"date": "2005-05-12", "close": 0.074851236, "volume": 2138.0}, {"date": "2005-05-16", "close": 0.087326442, "volume": 28056.0}, {"date": "2005-05-17", "close": 0.074851236, "volume": 215353.0}, {"date": "2005-05-18", "close": 0.074851236, "volume": 96191.0}, {"date": "2005-05-19", "close": 0.074851236, "volume": 174742.0}, {"date": "2005-05-20", "close": 0.074851236, "volume": 3527.0}, {"date": "2005-05-23", "close": 0.074851236, "volume": 73017.0}, {"date": "2005-05-24", "close": 0.074851236, "volume": 3206.0}, {"date": "2005-05-25", "close": 0.074851236, "volume": 16032.0}, {"date": "2005-05-26", "close": 0.074851236, "volume": 6235.0}, {"date": "2005-05-27", "close": 0.074851236, "volume": 16700.0}, {"date": "2005-05-30", "close": 0.087326442, "volume": 316748.0}, {"date": "2005-05-31", "close": 0.074851236, "volume": 309857.0}, {"date": "2005-06-01", "close": 0.074851236, "volume": 320636.0}, {"date": "2005-06-02", "close": 0.074851236, "volume": 26631.0}, {"date": "2005-06-03", "close": 0.074851236, "volume": 58974.0}, {"date": "2005-06-06", "close": 0.074851236, "volume": 35488.0}, {"date": "2005-06-07", "close": 0.074851236, "volume": 43286.0}, {"date": "2005-06-08", "close": 0.087326442, "volume": 55310.0}, {"date": "2005-06-09", "close": 0.087326442, "volume": 584538.0}, {"date": "2005-06-14", "close": 0.087326442, "volume": 97883.0}, {"date": "2005-06-15", "close": 0.074851236, "volume": 4008.0}, {"date": "2005-06-16", "close": 0.074851236, "volume": 14963.0}, {"date": "2005-06-17", "close": 0.074851236, "volume": 77915.0}, {"date": "2005-06-20", "close": 0.074851236, "volume": 20834.0}, {"date": "2005-06-21", "close": 0.074851236, "volume": 157364.0}, {"date": "2005-06-22", "close": 0.074851236, "volume": 78741.0}, {"date": "2005-06-24", "close": 0.074851236, "volume": 159104.0}, {"date": "2005-06-27", "close": 0.06237603, "volume": 154885.0}, {"date": "2005-06-28", "close": 0.074851236, "volume": 60590.0}, {"date": "2005-06-29", "close": 0.06237603, "volume": 40881.0}, {"date": "2005-06-30", "close": 0.06237603, "volume": 234545.0}, {"date": "2005-07-01", "close": 0.074851236, "volume": 102289.0}, {"date": "2005-07-04", "close": 0.074851236, "volume": 58783.0}, {"date": "2005-07-05", "close": 0.074851236, "volume": 957900.0}, {"date": "2005-07-06", "close": 0.074851236, "volume": 167532.0}, {"date": "2005-07-07", "close": 0.074851236, "volume": 16032.0}, {"date": "2005-07-08", "close": 0.06237603, "volume": 80159.0}, {"date": "2005-07-11", "close": 0.074851236, "volume": 17314.0}, {"date": "2005-07-12", "close": 0.074851236, "volume": 94988.0}, {"date": "2005-07-13", "close": 0.06237603, "volume": 8016.0}, {"date": "2005-07-14", "close": 0.06237603, "volume": 19149.0}, {"date": "2005-07-15", "close": 0.06237603, "volume": 4489.0}, {"date": "2005-07-18", "close": 0.087326442, "volume": 464625.0}, {"date": "2005-07-19", "close": 0.074851236, "volume": 165757.0}, {"date": "2005-07-20", "close": 0.074851236, "volume": 80159.0}, {"date": "2005-07-21", "close": 0.099801648, "volume": 475897.0}, {"date": "2005-07-22", "close": 0.087326442, "volume": 140278.0}, {"date": "2005-07-25", "close": 0.087326442, "volume": 40079.0}, {"date": "2005-07-26", "close": 0.087326442, "volume": 76271.0}, {"date": "2005-07-27", "close": 0.087326442, "volume": 89520.0}, {"date": "2005-07-28", "close": 0.074851236, "volume": 83998.0}, {"date": "2005-08-01", "close": 0.087326442, "volume": 43446.0}, {"date": "2005-08-02", "close": 0.087326442, "volume": 77293.0}, {"date": "2005-08-03", "close": 0.087326442, "volume": 8410.0}, {"date": "2005-08-04", "close": 0.112276854, "volume": 565601.0}, {"date": "2005-08-05", "close": 0.12475206, "volume": 1860891.0}, {"date": "2005-08-08", "close": 0.112276854, "volume": 372460.0}, {"date": "2005-08-09", "close": 0.112276854, "volume": 514888.0}, {"date": "2005-08-10", "close": 0.099801648, "volume": 60083.0}, {"date": "2005-08-11", "close": 0.112276854, "volume": 20561.0}, {"date": "2005-08-15", "close": 0.137227266, "volume": 5251350.0}, {"date": "2005-08-16", "close": 0.199603296, "volume": 12260081.0}, {"date": "2005-08-17", "close": 0.199603296, "volume": 9630468.0}, {"date": "2005-08-18", "close": 0.18712809, "volume": 2857920.0}, {"date": "2005-08-19", "close": 0.18712809, "volume": 3747895.0}, {"date": "2005-08-22", "close": 0.162177678, "volume": 1835529.0}, {"date": "2005-08-23", "close": 0.174652884, "volume": 1238738.0}, {"date": "2005-08-24", "close": 0.212078502, "volume": 4826592.0}, {"date": "2005-08-25", "close": 0.199603296, "volume": 2286857.0}, {"date": "2005-08-26", "close": 0.199603296, "volume": 1586971.0}, {"date": "2005-08-29", "close": 0.199603296, "volume": 1451472.0}, {"date": "2005-08-30", "close": 0.199603296, "volume": 823611.0}, {"date": "2005-08-31", "close": 0.199603296, "volume": 856659.0}, {"date": "2005-09-01", "close": 0.199603296, "volume": 1173142.0}, {"date": "2005-09-02", "close": 0.199603296, "volume": 258172.0}, {"date": "2005-09-05", "close": 0.174652884, "volume": 2666287.0}, {"date": "2005-09-06", "close": 0.149702472, "volume": 4052203.0}, {"date": "2005-09-07", "close": 0.162177678, "volume": 2167293.0}, {"date": "2005-09-08", "close": 0.162177678, "volume": 1035416.0}, {"date": "2005-09-09", "close": 0.174652884, "volume": 1190517.0}, {"date": "2005-09-12", "close": 0.162177678, "volume": 734429.0}, {"date": "2005-09-13", "close": 0.149702472, "volume": 403709.0}, {"date": "2005-09-14", "close": 0.137227266, "volume": 1937173.0}, {"date": "2005-09-15", "close": 0.137227266, "volume": 693295.0}, {"date": "2005-09-16", "close": 0.137227266, "volume": 652604.0}, {"date": "2005-09-19", "close": 0.137227266, "volume": 843353.0}, {"date": "2005-09-20", "close": 0.149702472, "volume": 1079397.0}, {"date": "2005-09-21", "close": 0.149702472, "volume": 194841.0}, {"date": "2005-09-22", "close": 0.137227266, "volume": 619831.0}, {"date": "2005-09-23", "close": 0.137227266, "volume": 793560.0}, {"date": "2005-09-26", "close": 0.162177678, "volume": 1151784.0}, {"date": "2005-09-27", "close": 0.149702472, "volume": 1035253.0}, {"date": "2005-09-28", "close": 0.149702472, "volume": 195615.0}, {"date": "2005-09-29", "close": 0.149702472, "volume": 267223.0}, {"date": "2005-09-30", "close": 0.137227266, "volume": 264364.0}, {"date": "2005-10-03", "close": 0.137227266, "volume": 96191.0}, {"date": "2005-10-04", "close": 0.137227266, "volume": 927731.0}, {"date": "2005-10-05", "close": 0.137227266, "volume": 1530033.0}, {"date": "2005-10-06", "close": 0.12475206, "volume": 452067.0}, {"date": "2005-10-07", "close": 0.12475206, "volume": 173550.0}, {"date": "2005-10-10", "close": 0.137227266, "volume": 256646.0}, {"date": "2005-10-11", "close": 0.12475206, "volume": 191640.0}, {"date": "2005-10-12", "close": 0.112276854, "volume": 110619.0}, {"date": "2005-10-13", "close": 0.12475206, "volume": 199132.0}, {"date": "2005-10-14", "close": 0.137227266, "volume": 270136.0}, {"date": "2005-10-17", "close": 0.12475206, "volume": 655340.0}, {"date": "2005-10-18", "close": 0.12475206, "volume": 126618.0}, {"date": "2005-10-19", "close": 0.112276854, "volume": 88439.0}, {"date": "2005-10-20", "close": 0.112276854, "volume": 46893.0}, {"date": "2005-10-21", "close": 0.112276854, "volume": 82063.0}, {"date": "2005-10-24", "close": 0.112276854, "volume": 43687.0}, {"date": "2005-10-25", "close": 0.112276854, "volume": 59478.0}, {"date": "2005-10-26", "close": 0.112276854, "volume": 81762.0}, {"date": "2005-10-27", "close": 0.112276854, "volume": 196670.0}, {"date": "2005-10-28", "close": 0.112276854, "volume": 1043424.0}, {"date": "2005-10-31", "close": 0.099801648, "volume": 1284684.0}, {"date": "2005-11-01", "close": 0.099801648, "volume": 240557.0}, {"date": "2005-11-02", "close": 0.099801648, "volume": 104955.0}, {"date": "2005-11-03", "close": 0.087326442, "volume": 244685.0}, {"date": "2005-11-04", "close": 0.099801648, "volume": 141955.0}, {"date": "2005-11-07", "close": 0.099801648, "volume": 116231.0}, {"date": "2005-11-08", "close": 0.112276854, "volume": 116231.0}, {"date": "2005-11-09", "close": 0.099801648, "volume": 76151.0}, {"date": "2005-11-10", "close": 0.099801648, "volume": 168434.0}, {"date": "2005-11-11", "close": 0.087326442, "volume": 58917.0}, {"date": "2005-11-14", "close": 0.087326442, "volume": 90043.0}, {"date": "2005-11-15", "close": 0.087326442, "volume": 92744.0}, {"date": "2005-11-16", "close": 0.099801648, "volume": 148695.0}, {"date": "2005-11-17", "close": 0.087326442, "volume": 506605.0}, {"date": "2005-11-18", "close": 0.087326442, "volume": 353768.0}, {"date": "2005-11-21", "close": 0.099801648, "volume": 316812.0}, {"date": "2005-11-22", "close": 0.087326442, "volume": 13627.0}, {"date": "2005-11-23", "close": 0.087326442, "volume": 40079.0}, {"date": "2005-11-24", "close": 0.099801648, "volume": 206810.0}, {"date": "2005-11-25", "close": 0.087326442, "volume": 113064.0}, {"date": "2005-11-28", "close": 0.099801648, "volume": 134002.0}, {"date": "2005-11-29", "close": 0.087326442, "volume": 40079.0}, {"date": "2005-11-30", "close": 0.087326442, "volume": 194746.0}, {"date": "2005-12-01", "close": 0.087326442, "volume": 617593.0}, {"date": "2005-12-02", "close": 0.087326442, "volume": 290608.0}, {"date": "2005-12-05", "close": 0.087326442, "volume": 211780.0}, {"date": "2005-12-06", "close": 0.087326442, "volume": 185167.0}, {"date": "2005-12-07", "close": 0.087326442, "volume": 183646.0}, {"date": "2005-12-08", "close": 0.087326442, "volume": 88175.0}, {"date": "2005-12-09", "close": 0.087326442, "volume": 223395.0}, {"date": "2005-12-12", "close": 0.099801648, "volume": 2069183.0}, {"date": "2005-12-13", "close": 0.099801648, "volume": 355024.0}, {"date": "2005-12-14", "close": 0.087326442, "volume": 641873.0}, {"date": "2005-12-15", "close": 0.099801648, "volume": 72143.0}, {"date": "2005-12-16", "close": 0.099801648, "volume": 38076.0}, {"date": "2005-12-19", "close": 0.087326442, "volume": 109932.0}, {"date": "2005-12-20", "close": 0.087326442, "volume": 80159.0}, {"date": "2005-12-21", "close": 0.099801648, "volume": 6894.0}, {"date": "2005-12-22", "close": 0.087326442, "volume": 517667.0}, {"date": "2005-12-23", "close": 0.087326442, "volume": 242624.0}, {"date": "2005-12-28", "close": 0.087326442, "volume": 237568.0}, {"date": "2005-12-29", "close": 0.087326442, "volume": 13627.0}, {"date": "2005-12-30", "close": 0.099801648, "volume": 184414.0}, {"date": "2006-01-03", "close": 0.099801648, "volume": 31462.0}, {"date": "2006-01-04", "close": 0.087326442, "volume": 109177.0}, {"date": "2006-01-05", "close": 0.087326442, "volume": 71141.0}, {"date": "2006-01-06", "close": 0.087326442, "volume": 325205.0}, {"date": "2006-01-09", "close": 0.087326442, "volume": 128156.0}, {"date": "2006-01-10", "close": 0.087326442, "volume": 123004.0}, {"date": "2006-01-11", "close": 0.087326442, "volume": 125850.0}, {"date": "2006-01-12", "close": 0.087326442, "volume": 589169.0}, {"date": "2006-01-13", "close": 0.087326442, "volume": 112223.0}, {"date": "2006-01-16", "close": 0.087326442, "volume": 105810.0}, {"date": "2006-01-17", "close": 0.087326442, "volume": 194386.0}, {"date": "2006-01-18", "close": 0.087326442, "volume": 285102.0}, {"date": "2006-01-19", "close": 0.087326442, "volume": 96594.0}, {"date": "2006-01-20", "close": 0.087326442, "volume": 308209.0}, {"date": "2006-01-23", "close": 0.099801648, "volume": 246751.0}, {"date": "2006-01-24", "close": 0.087326442, "volume": 43820.0}, {"date": "2006-01-25", "close": 0.087326442, "volume": 16833.0}, {"date": "2006-01-27", "close": 0.087326442, "volume": 651960.0}, {"date": "2006-01-30", "close": 0.087326442, "volume": 48095.0}, {"date": "2006-01-31", "close": 0.087326442, "volume": 399325.0}, {"date": "2006-02-01", "close": 0.087326442, "volume": 188774.0}, {"date": "2006-02-02", "close": 0.087326442, "volume": 248007.0}, {"date": "2006-02-03", "close": 0.087326442, "volume": 106611.0}, {"date": "2006-02-07", "close": 0.087326442, "volume": 85701.0}, {"date": "2006-02-08", "close": 0.087326442, "volume": 48095.0}, {"date": "2006-02-09", "close": 0.074851236, "volume": 92905.0}, {"date": "2006-02-10", "close": 0.074851236, "volume": 45576.0}, {"date": "2006-02-13", "close": 0.087326442, "volume": 32759.0}, {"date": "2006-02-15", "close": 0.087326442, "volume": 114627.0}, {"date": "2006-02-16", "close": 0.074851236, "volume": 53283.0}, {"date": "2006-02-17", "close": 0.087326442, "volume": 15791.0}, {"date": "2006-02-20", "close": 0.087326442, "volume": 359994.0}, {"date": "2006-02-21", "close": 0.074851236, "volume": 14429.0}, {"date": "2006-02-22", "close": 0.074851236, "volume": 28845.0}, {"date": "2006-02-23", "close": 0.074851236, "volume": 32216.0}, {"date": "2006-02-24", "close": 0.074851236, "volume": 69770.0}, {"date": "2006-02-27", "close": 0.099801648, "volume": 4748593.0}, {"date": "2006-02-28", "close": 0.099801648, "volume": 2254998.0}, {"date": "2006-03-01", "close": 0.099801648, "volume": 320392.0}, {"date": "2006-03-02", "close": 0.112276854, "volume": 598963.0}, {"date": "2006-03-03", "close": 0.112276854, "volume": 644931.0}, {"date": "2006-03-06", "close": 0.099801648, "volume": 623524.0}, {"date": "2006-03-07", "close": 0.087326442, "volume": 382625.0}, {"date": "2006-03-08", "close": 0.087326442, "volume": 145144.0}, {"date": "2006-03-09", "close": 0.087326442, "volume": 124647.0}, {"date": "2006-03-10", "close": 0.099801648, "volume": 101520.0}, {"date": "2006-03-13", "close": 0.087326442, "volume": 8016.0}, {"date": "2006-03-14", "close": 0.087326442, "volume": 109818.0}, {"date": "2006-03-15", "close": 0.099801648, "volume": 621088.0}, {"date": "2006-03-16", "close": 0.099801648, "volume": 153338.0}, {"date": "2006-03-17", "close": 0.112276854, "volume": 84768.0}, {"date": "2006-03-20", "close": 0.087326442, "volume": 322389.0}, {"date": "2006-03-21", "close": 0.099801648, "volume": 501075.0}, {"date": "2006-03-22", "close": 0.099801648, "volume": 320636.0}, {"date": "2006-03-23", "close": 0.099801648, "volume": 91114.0}, {"date": "2006-03-24", "close": 0.087326442, "volume": 160952.0}, {"date": "2006-03-27", "close": 0.087326442, "volume": 70540.0}, {"date": "2006-03-28", "close": 0.099801648, "volume": 149229.0}, {"date": "2006-03-29", "close": 0.099801648, "volume": 44197.0}, {"date": "2006-03-30", "close": 0.137227266, "volume": 2469225.0}, {"date": "2006-03-31", "close": 0.12475206, "volume": 1423624.0}, {"date": "2006-04-03", "close": 0.137227266, "volume": 2138336.0}, {"date": "2006-04-04", "close": 0.12475206, "volume": 1000022.0}, {"date": "2006-04-05", "close": 0.12475206, "volume": 418831.0}, {"date": "2006-04-06", "close": 0.112276854, "volume": 215307.0}, {"date": "2006-04-07", "close": 0.12475206, "volume": 118301.0}, {"date": "2006-04-10", "close": 0.112276854, "volume": 1424224.0}, {"date": "2006-04-11", "close": 0.099801648, "volume": 391592.0}, {"date": "2006-04-12", "close": 0.112276854, "volume": 427247.0}, {"date": "2006-04-13", "close": 0.149702472, "volume": 2874908.0}, {"date": "2006-04-18", "close": 0.149702472, "volume": 1757689.0}, {"date": "2006-04-19", "close": 0.137227266, "volume": 455618.0}, {"date": "2006-04-20", "close": 0.137227266, "volume": 622694.0}, {"date": "2006-04-21", "close": 0.137227266, "volume": 132262.0}, {"date": "2006-04-24", "close": 0.12475206, "volume": 884298.0}, {"date": "2006-04-26", "close": 0.12475206, "volume": 102604.0}, {"date": "2006-04-27", "close": 0.137227266, "volume": 288011.0}, {"date": "2006-04-28", "close": 0.12475206, "volume": 272989.0}, {"date": "2006-05-01", "close": 0.12475206, "volume": 454782.0}, {"date": "2006-05-02", "close": 0.12475206, "volume": 265555.0}, {"date": "2006-05-03", "close": 0.12475206, "volume": 489486.0}, {"date": "2006-05-04", "close": 0.12475206, "volume": 684223.0}, {"date": "2006-05-05", "close": 0.12475206, "volume": 144231.0}, {"date": "2006-05-08", "close": 0.112276854, "volume": 301453.0}, {"date": "2006-05-09", "close": 0.112276854, "volume": 88175.0}, {"date": "2006-05-10", "close": 0.12475206, "volume": 589348.0}, {"date": "2006-05-11", "close": 0.12475206, "volume": 347380.0}, {"date": "2006-05-12", "close": 0.12475206, "volume": 45492.0}, {"date": "2006-05-15", "close": 0.137227266, "volume": 234137.0}, {"date": "2006-05-16", "close": 0.12475206, "volume": 541653.0}, {"date": "2006-05-17", "close": 0.137227266, "volume": 200397.0}, {"date": "2006-05-18", "close": 0.112276854, "volume": 41393.0}, {"date": "2006-05-19", "close": 0.12475206, "volume": 17635.0}, {"date": "2006-05-22", "close": 0.112276854, "volume": 64207.0}, {"date": "2006-05-23", "close": 0.12475206, "volume": 19800.0}, {"date": "2006-05-24", "close": 0.12475206, "volume": 39278.0}, {"date": "2006-05-25", "close": 0.112276854, "volume": 48095.0}, {"date": "2006-05-26", "close": 0.112276854, "volume": 44889.0}, {"date": "2006-05-29", "close": 0.112276854, "volume": 169697.0}, {"date": "2006-05-30", "close": 0.112276854, "volume": 250142.0}, {"date": "2006-05-31", "close": 0.112276854, "volume": 1245310.0}, {"date": "2006-06-01", "close": 0.112276854, "volume": 349767.0}, {"date": "2006-06-02", "close": 0.112276854, "volume": 47775.0}, {"date": "2006-06-05", "close": 0.099801648, "volume": 8016.0}, {"date": "2006-06-06", "close": 0.099801648, "volume": 192462.0}, {"date": "2006-06-07", "close": 0.112276854, "volume": 24048.0}, {"date": "2006-06-08", "close": 0.099801648, "volume": 29659.0}, {"date": "2006-06-09", "close": 0.099801648, "volume": 49242.0}, {"date": "2006-06-13", "close": 0.087326442, "volume": 77353.0}, {"date": "2006-06-14", "close": 0.099801648, "volume": 176838.0}, {"date": "2006-06-15", "close": 0.099801648, "volume": 182495.0}, {"date": "2006-06-16", "close": 0.099801648, "volume": 165315.0}, {"date": "2006-06-19", "close": 0.112276854, "volume": 82571.0}, {"date": "2006-06-20", "close": 0.099801648, "volume": 107719.0}, {"date": "2006-06-21", "close": 0.087326442, "volume": 80.0}, {"date": "2006-06-22", "close": 0.087326442, "volume": 123314.0}, {"date": "2006-06-23", "close": 0.087326442, "volume": 98996.0}, {"date": "2006-06-26", "close": 0.087326442, "volume": 468523.0}, {"date": "2006-06-27", "close": 0.087326442, "volume": 36072.0}, {"date": "2006-06-28", "close": 0.087326442, "volume": 47469.0}, {"date": "2006-06-29", "close": 0.087326442, "volume": 163043.0}, {"date": "2006-06-30", "close": 0.087326442, "volume": 137784.0}, {"date": "2006-07-03", "close": 0.087326442, "volume": 36072.0}, {"date": "2006-07-04", "close": 0.087326442, "volume": 2405.0}, {"date": "2006-07-05", "close": 0.087326442, "volume": 125262.0}, {"date": "2006-07-06", "close": 0.087326442, "volume": 89452.0}, {"date": "2006-07-07", "close": 0.099801648, "volume": 190679.0}, {"date": "2006-07-11", "close": 0.099801648, "volume": 372980.0}, {"date": "2006-07-12", "close": 0.099801648, "volume": 431981.0}, {"date": "2006-07-13", "close": 0.112276854, "volume": 365404.0}, {"date": "2006-07-14", "close": 0.112276854, "volume": 174667.0}, {"date": "2006-07-17", "close": 0.112276854, "volume": 216830.0}, {"date": "2006-07-18", "close": 0.099801648, "volume": 61413.0}, {"date": "2006-07-19", "close": 0.099801648, "volume": 73626.0}, {"date": "2006-07-20", "close": 0.112276854, "volume": 24849.0}, {"date": "2006-07-21", "close": 0.112276854, "volume": 31462.0}, {"date": "2006-07-25", "close": 0.099801648, "volume": 124811.0}, {"date": "2006-07-26", "close": 0.099801648, "volume": 32103.0}, {"date": "2006-07-27", "close": 0.099801648, "volume": 124692.0}, {"date": "2006-07-28", "close": 0.099801648, "volume": 99277.0}, {"date": "2006-07-31", "close": 0.099801648, "volume": 72088.0}, {"date": "2006-08-01", "close": 0.12475206, "volume": 835167.0}, {"date": "2006-08-02", "close": 0.12475206, "volume": 1146247.0}, {"date": "2006-08-03", "close": 0.12475206, "volume": 1220020.0}, {"date": "2006-08-04", "close": 0.12475206, "volume": 249615.0}, {"date": "2006-08-07", "close": 0.137227266, "volume": 417237.0}, {"date": "2006-08-08", "close": 0.137227266, "volume": 982909.0}, {"date": "2006-08-09", "close": 0.12475206, "volume": 41538.0}, {"date": "2006-08-10", "close": 0.137227266, "volume": 2077136.0}, {"date": "2006-08-11", "close": 0.12475206, "volume": 261579.0}, {"date": "2006-08-14", "close": 0.112276854, "volume": 463239.0}, {"date": "2006-08-15", "close": 0.112276854, "volume": 425332.0}, {"date": "2006-08-16", "close": 0.112276854, "volume": 2182.0}, {"date": "2006-08-17", "close": 0.112276854, "volume": 8907.0}, {"date": "2006-08-18", "close": 0.099801648, "volume": 22756.0}, {"date": "2006-08-21", "close": 0.12475206, "volume": 607937.0}, {"date": "2006-08-22", "close": 0.12475206, "volume": 364411.0}, {"date": "2006-08-23", "close": 0.112276854, "volume": 32678.0}, {"date": "2006-08-24", "close": 0.112276854, "volume": 32064.0}, {"date": "2006-08-25", "close": 0.12475206, "volume": 186259.0}, {"date": "2006-08-28", "close": 0.112276854, "volume": 239595.0}, {"date": "2006-08-29", "close": 0.12475206, "volume": 521033.0}, {"date": "2006-08-30", "close": 0.112276854, "volume": 405124.0}, {"date": "2006-08-31", "close": 0.12475206, "volume": 45202.0}, {"date": "2006-09-01", "close": 0.137227266, "volume": 3096702.0}, {"date": "2006-09-04", "close": 0.12475206, "volume": 1007999.0}, {"date": "2006-09-05", "close": 0.112276854, "volume": 92293.0}, {"date": "2006-09-06", "close": 0.112276854, "volume": 116230.0}, {"date": "2006-09-07", "close": 0.12475206, "volume": 245287.0}, {"date": "2006-09-08", "close": 0.12475206, "volume": 26052.0}, {"date": "2006-09-11", "close": 0.112276854, "volume": 1095411.0}, {"date": "2006-09-12", "close": 0.099801648, "volume": 30613.0}, {"date": "2006-09-13", "close": 0.099801648, "volume": 287137.0}, {"date": "2006-09-14", "close": 0.099801648, "volume": 318255.0}, {"date": "2006-09-15", "close": 0.099801648, "volume": 21643.0}, {"date": "2006-09-18", "close": 0.099801648, "volume": 778137.0}, {"date": "2006-09-19", "close": 0.099801648, "volume": 249995.0}, {"date": "2006-09-20", "close": 0.099801648, "volume": 286542.0}, {"date": "2006-09-21", "close": 0.099801648, "volume": 60785.0}, {"date": "2006-09-22", "close": 0.099801648, "volume": 250898.0}, {"date": "2006-09-25", "close": 0.099801648, "volume": 23513.0}, {"date": "2006-09-26", "close": 0.087326442, "volume": 156351.0}, {"date": "2006-09-27", "close": 0.087326442, "volume": 323842.0}, {"date": "2006-09-28", "close": 0.099801648, "volume": 28014.0}, {"date": "2006-09-29", "close": 0.112276854, "volume": 1258496.0}, {"date": "2006-10-03", "close": 0.112276854, "volume": 25551.0}, {"date": "2006-10-04", "close": 0.112276854, "volume": 80159.0}, {"date": "2006-10-05", "close": 0.099801648, "volume": 429993.0}, {"date": "2006-10-06", "close": 0.099801648, "volume": 127052.0}, {"date": "2006-10-09", "close": 0.099801648, "volume": 8016.0}, {"date": "2006-10-10", "close": 0.099801648, "volume": 61066.0}, {"date": "2006-10-11", "close": 0.099801648, "volume": 28056.0}, {"date": "2006-10-12", "close": 0.112276854, "volume": 92423.0}, {"date": "2006-10-16", "close": 0.099801648, "volume": 130258.0}, {"date": "2006-10-17", "close": 0.099801648, "volume": 1162241.0}, {"date": "2006-10-18", "close": 0.099801648, "volume": 409914.0}, {"date": "2006-10-19", "close": 0.099801648, "volume": 29936.0}, {"date": "2006-10-20", "close": 0.087326442, "volume": 346508.0}, {"date": "2006-10-23", "close": 0.087326442, "volume": 100644.0}, {"date": "2006-10-24", "close": 0.087326442, "volume": 73117.0}, {"date": "2006-10-25", "close": 0.087326442, "volume": 11783.0}, {"date": "2006-10-26", "close": 0.099801648, "volume": 8016.0}, {"date": "2006-10-27", "close": 0.087326442, "volume": 64528.0}, {"date": "2006-10-30", "close": 0.099801648, "volume": 500994.0}, {"date": "2006-10-31", "close": 0.112276854, "volume": 4995949.0}, {"date": "2006-11-01", "close": 0.112276854, "volume": 3405877.0}, {"date": "2006-11-02", "close": 0.112276854, "volume": 1503649.0}, {"date": "2006-11-03", "close": 0.112276854, "volume": 291907.0}, {"date": "2006-11-06", "close": 0.112276854, "volume": 99673.0}, {"date": "2006-11-07", "close": 0.112276854, "volume": 52103.0}, {"date": "2006-11-08", "close": 0.112276854, "volume": 79589.0}, {"date": "2006-11-09", "close": 0.112276854, "volume": 220979.0}, {"date": "2006-11-10", "close": 0.099801648, "volume": 71742.0}, {"date": "2006-11-13", "close": 0.099801648, "volume": 52476.0}, {"date": "2006-11-14", "close": 0.099801648, "volume": 28056.0}, {"date": "2006-11-15", "close": 0.112276854, "volume": 24048.0}, {"date": "2006-11-16", "close": 0.112276854, "volume": 387822.0}, {"date": "2006-11-17", "close": 0.099801648, "volume": 1409246.0}, {"date": "2006-11-20", "close": 0.099801648, "volume": 45691.0}, {"date": "2006-11-22", "close": 0.099801648, "volume": 11944.0}, {"date": "2006-11-23", "close": 0.099801648, "volume": 109217.0}, {"date": "2006-11-24", "close": 0.087326442, "volume": 4489.0}, {"date": "2006-11-27", "close": 0.087326442, "volume": 1194547.0}, {"date": "2006-11-28", "close": 0.099801648, "volume": 286568.0}, {"date": "2006-11-29", "close": 0.087326442, "volume": 58813.0}, {"date": "2006-11-30", "close": 0.099801648, "volume": 28056.0}, {"date": "2006-12-01", "close": 0.087326442, "volume": 113553.0}, {"date": "2006-12-04", "close": 0.099801648, "volume": 10020.0}, {"date": "2006-12-05", "close": 0.099801648, "volume": 84568.0}, {"date": "2006-12-06", "close": 0.087326442, "volume": 35871.0}, {"date": "2006-12-07", "close": 0.099801648, "volume": 1213804.0}, {"date": "2006-12-08", "close": 0.099801648, "volume": 955901.0}, {"date": "2006-12-11", "close": 0.087326442, "volume": 63591.0}, {"date": "2006-12-12", "close": 0.099801648, "volume": 56111.0}, {"date": "2006-12-13", "close": 0.087326442, "volume": 105956.0}, {"date": "2006-12-14", "close": 0.099801648, "volume": 47829.0}, {"date": "2006-12-15", "close": 0.099801648, "volume": 14028.0}, {"date": "2006-12-18", "close": 0.099801648, "volume": 91025.0}, {"date": "2006-12-19", "close": 0.099801648, "volume": 335666.0}, {"date": "2006-12-21", "close": 0.087326442, "volume": 122643.0}, {"date": "2006-12-22", "close": 0.087326442, "volume": 5863.0}, {"date": "2006-12-28", "close": 0.099801648, "volume": 32545.0}, {"date": "2006-12-29", "close": 0.087326442, "volume": 151412.0}, {"date": "2007-01-02", "close": 0.12475206, "volume": 3459890.0}, {"date": "2007-01-03", "close": 0.12475206, "volume": 3072545.0}, {"date": "2007-01-04", "close": 0.112276854, "volume": 286791.0}, {"date": "2007-01-05", "close": 0.12475206, "volume": 617495.0}, {"date": "2007-01-08", "close": 0.12475206, "volume": 573857.0}, {"date": "2007-01-09", "close": 0.112276854, "volume": 55310.0}, {"date": "2007-01-10", "close": 0.099801648, "volume": 199766.0}, {"date": "2007-01-11", "close": 0.099801648, "volume": 120238.0}, {"date": "2007-01-12", "close": 0.099801648, "volume": 204646.0}, {"date": "2007-01-15", "close": 0.099801648, "volume": 265690.0}, {"date": "2007-01-16", "close": 0.099801648, "volume": 80132.0}, {"date": "2007-01-17", "close": 0.099801648, "volume": 729447.0}, {"date": "2007-01-18", "close": 0.112276854, "volume": 1165448.0}, {"date": "2007-01-19", "close": 0.12475206, "volume": 506789.0}, {"date": "2007-01-22", "close": 0.112276854, "volume": 538063.0}, {"date": "2007-01-23", "close": 0.112276854, "volume": 67990.0}, {"date": "2007-01-24", "close": 0.112276854, "volume": 1294713.0}, {"date": "2007-01-25", "close": 0.112276854, "volume": 351497.0}, {"date": "2007-01-29", "close": 0.099801648, "volume": 1130185.0}, {"date": "2007-01-30", "close": 0.099801648, "volume": 2056808.0}, {"date": "2007-01-31", "close": 0.099801648, "volume": 743156.0}, {"date": "2007-02-01", "close": 0.099801648, "volume": 15391.0}, {"date": "2007-02-02", "close": 0.099801648, "volume": 90179.0}, {"date": "2007-02-05", "close": 0.099801648, "volume": 139678.0}, {"date": "2007-02-06", "close": 0.099801648, "volume": 8016.0}, {"date": "2007-02-07", "close": 0.099801648, "volume": 78155.0}, {"date": "2007-02-08", "close": 0.087326442, "volume": 88175.0}, {"date": "2007-02-09", "close": 0.099801648, "volume": 263523.0}, {"date": "2007-02-12", "close": 0.099801648, "volume": 878829.0}, {"date": "2007-02-13", "close": 0.087326442, "volume": 517236.0}, {"date": "2007-02-14", "close": 0.099801648, "volume": 11623.0}, {"date": "2007-02-15", "close": 0.099801648, "volume": 74788.0}, {"date": "2007-02-16", "close": 0.099801648, "volume": 481530.0}, {"date": "2007-02-19", "close": 0.087326442, "volume": 9619.0}, {"date": "2007-02-20", "close": 0.087326442, "volume": 16032.0}, {"date": "2007-02-21", "close": 0.087326442, "volume": 4511463.0}, {"date": "2007-02-22", "close": 0.074851236, "volume": 217231.0}, {"date": "2007-02-23", "close": 0.087326442, "volume": 181560.0}, {"date": "2007-02-26", "close": 0.087326442, "volume": 181641.0}, {"date": "2007-02-27", "close": 0.074851236, "volume": 299394.0}, {"date": "2007-02-28", "close": 0.087326442, "volume": 1703988.0}, {"date": "2007-03-01", "close": 0.074851236, "volume": 167933.0}, {"date": "2007-03-02", "close": 0.074851236, "volume": 94359.0}, {"date": "2007-03-05", "close": 0.074851236, "volume": 286883.0}, {"date": "2007-03-06", "close": 0.074851236, "volume": 69882.0}, {"date": "2007-03-07", "close": 0.087326442, "volume": 54130.0}, {"date": "2007-03-08", "close": 0.087326442, "volume": 80159.0}, {"date": "2007-03-09", "close": 0.074851236, "volume": 64929.0}, {"date": "2007-03-12", "close": 0.074851236, "volume": 30861.0}, {"date": "2007-03-13", "close": 0.087326442, "volume": 158257.0}, {"date": "2007-03-14", "close": 0.074851236, "volume": 5010.0}, {"date": "2007-03-15", "close": 0.074851236, "volume": 351052.0}, {"date": "2007-03-16", "close": 0.074851236, "volume": 12224.0}, {"date": "2007-03-19", "close": 0.074851236, "volume": 33667.0}, {"date": "2007-03-20", "close": 0.087326442, "volume": 147722.0}, {"date": "2007-03-22", "close": 0.074851236, "volume": 92.0}, {"date": "2007-03-23", "close": 0.087326442, "volume": 413236.0}, {"date": "2007-03-26", "close": 0.074851236, "volume": 451696.0}, {"date": "2007-03-27", "close": 0.074851236, "volume": 25651.0}, {"date": "2007-03-28", "close": 0.087326442, "volume": 30267.0}, {"date": "2007-03-29", "close": 0.087326442, "volume": 30260.0}, {"date": "2007-04-02", "close": 0.074851236, "volume": 186851.0}, {"date": "2007-04-03", "close": 0.074851236, "volume": 215119.0}, {"date": "2007-04-04", "close": 0.074851236, "volume": 136270.0}, {"date": "2007-04-05", "close": 0.074851236, "volume": 20040.0}, {"date": "2007-04-10", "close": 0.074851236, "volume": 4008.0}, {"date": "2007-04-11", "close": 0.074851236, "volume": 1273521.0}, {"date": "2007-04-12", "close": 0.074851236, "volume": 153447.0}, {"date": "2007-04-13", "close": 0.074851236, "volume": 117147.0}, {"date": "2007-04-16", "close": 0.087326442, "volume": 223272.0}, {"date": "2007-04-17", "close": 0.074851236, "volume": 153104.0}, {"date": "2007-04-18", "close": 0.074851236, "volume": 256254.0}, {"date": "2007-04-19", "close": 0.087326442, "volume": 67334.0}, {"date": "2007-04-20", "close": 0.087326442, "volume": 47465.0}, {"date": "2007-04-23", "close": 0.087326442, "volume": 86572.0}, {"date": "2007-04-24", "close": 0.087326442, "volume": 382151.0}, {"date": "2007-04-26", "close": 0.074851236, "volume": 133532.0}, {"date": "2007-04-30", "close": 0.074851236, "volume": 356650.0}, {"date": "2007-05-01", "close": 0.074851236, "volume": 28056.0}, {"date": "2007-05-02", "close": 0.074851236, "volume": 283122.0}, {"date": "2007-05-03", "close": 0.074851236, "volume": 68135.0}, {"date": "2007-05-04", "close": 0.087326442, "volume": 176505.0}, {"date": "2007-05-07", "close": 0.087326442, "volume": 20040.0}, {"date": "2007-05-08", "close": 0.087326442, "volume": 1244068.0}, {"date": "2007-05-09", "close": 0.074851236, "volume": 72143.0}, {"date": "2007-05-10", "close": 0.087326442, "volume": 172342.0}, {"date": "2007-05-11", "close": 0.087326442, "volume": 3075527.0}, {"date": "2007-05-14", "close": 0.087326442, "volume": 36885.0}, {"date": "2007-05-15", "close": 0.087326442, "volume": 221328.0}, {"date": "2007-05-16", "close": 0.087326442, "volume": 12585.0}, {"date": "2007-05-17", "close": 0.087326442, "volume": 17475.0}, {"date": "2007-05-18", "close": 0.074851236, "volume": 1361851.0}, {"date": "2007-05-21", "close": 0.087326442, "volume": 1439340.0}, {"date": "2007-05-22", "close": 0.074851236, "volume": 98395.0}, {"date": "2007-05-23", "close": 0.074851236, "volume": 69358.0}, {"date": "2007-05-24", "close": 0.087326442, "volume": 178274.0}, {"date": "2007-05-25", "close": 0.074851236, "volume": 1295769.0}, {"date": "2007-05-28", "close": 0.074851236, "volume": 40079.0}, {"date": "2007-05-30", "close": 0.074851236, "volume": 1058834.0}, {"date": "2007-05-31", "close": 0.074851236, "volume": 1244468.0}, {"date": "2007-06-01", "close": 0.074851236, "volume": 173280.0}, {"date": "2007-06-04", "close": 0.074851236, "volume": 220437.0}, {"date": "2007-06-05", "close": 0.074851236, "volume": 116231.0}, {"date": "2007-06-06", "close": 0.074851236, "volume": 264530.0}, {"date": "2007-06-07", "close": 0.06237603, "volume": 399977.0}, {"date": "2007-06-08", "close": 0.074851236, "volume": 75029.0}, {"date": "2007-06-12", "close": 0.06237603, "volume": 161120.0}, {"date": "2007-06-13", "close": 0.06237603, "volume": 131060.0}, {"date": "2007-06-14", "close": 0.074851236, "volume": 162500.0}, {"date": "2007-06-15", "close": 0.074851236, "volume": 113649.0}, {"date": "2007-06-18", "close": 0.074851236, "volume": 926815.0}, {"date": "2007-06-19", "close": 0.087326442, "volume": 864047.0}, {"date": "2007-06-20", "close": 0.074851236, "volume": 329611.0}, {"date": "2007-06-21", "close": 0.112276854, "volume": 11278148.0}, {"date": "2007-06-22", "close": 0.112276854, "volume": 3791314.0}, {"date": "2007-06-25", "close": 0.099801648, "volume": 636720.0}, {"date": "2007-06-26", "close": 0.099801648, "volume": 9703894.0}, {"date": "2007-06-27", "close": 0.099801648, "volume": 902544.0}, {"date": "2007-06-28", "close": 0.099801648, "volume": 865477.0}, {"date": "2007-06-29", "close": 0.099801648, "volume": 2093887.0}, {"date": "2007-07-02", "close": 0.099801648, "volume": 329614.0}, {"date": "2007-07-03", "close": 0.099801648, "volume": 115429.0}, {"date": "2007-07-04", "close": 0.099801648, "volume": 1459061.0}, {"date": "2007-07-05", "close": 0.074851236, "volume": 1014158.0}, {"date": "2007-07-06", "close": 0.099801648, "volume": 60119.0}, {"date": "2007-07-09", "close": 0.099801648, "volume": 313061.0}, {"date": "2007-07-10", "close": 0.087326442, "volume": 533137.0}, {"date": "2007-07-11", "close": 0.087326442, "volume": 696851.0}, {"date": "2007-07-12", "close": 0.087326442, "volume": 40079.0}, {"date": "2007-07-13", "close": 0.099801648, "volume": 378105.0}, {"date": "2007-07-16", "close": 0.099801648, "volume": 2922573.0}, {"date": "2007-07-17", "close": 0.099801648, "volume": 2623083.0}, {"date": "2007-07-18", "close": 0.087326442, "volume": 384763.0}, {"date": "2007-07-19", "close": 0.112276854, "volume": 3674288.0}, {"date": "2007-07-20", "close": 0.112276854, "volume": 3479550.0}, {"date": "2007-07-23", "close": 0.099801648, "volume": 963253.0}, {"date": "2007-07-24", "close": 0.112276854, "volume": 1762706.0}, {"date": "2007-07-25", "close": 0.112276854, "volume": 2490603.0}, {"date": "2007-07-26", "close": 0.112276854, "volume": 1119610.0}, {"date": "2007-07-27", "close": 0.112276854, "volume": 434735.0}, {"date": "2007-07-30", "close": 0.112276854, "volume": 174390.0}, {"date": "2007-07-31", "close": 0.112276854, "volume": 112891.0}, {"date": "2007-08-01", "close": 0.099801648, "volume": 2258167.0}, {"date": "2007-08-02", "close": 0.099801648, "volume": 531234.0}, {"date": "2007-08-03", "close": 0.087326442, "volume": 301264.0}, {"date": "2007-08-06", "close": 0.087326442, "volume": 79625.0}, {"date": "2007-08-07", "close": 0.087326442, "volume": 43687.0}, {"date": "2007-08-08", "close": 0.087326442, "volume": 260557.0}, {"date": "2007-08-09", "close": 0.099801648, "volume": 976337.0}, {"date": "2007-08-10", "close": 0.087326442, "volume": 427274.0}, {"date": "2007-08-13", "close": 0.099801648, "volume": 1073721.0}, {"date": "2007-08-14", "close": 0.099801648, "volume": 1144862.0}, {"date": "2007-08-15", "close": 0.099801648, "volume": 139766.0}, {"date": "2007-08-16", "close": 0.087326442, "volume": 2582218.0}, {"date": "2007-08-17", "close": 0.074851236, "volume": 309009.0}, {"date": "2007-08-20", "close": 0.087326442, "volume": 700812.0}, {"date": "2007-08-21", "close": 0.087326442, "volume": 597665.0}, {"date": "2007-08-22", "close": 0.087326442, "volume": 1233647.0}, {"date": "2007-08-23", "close": 0.087326442, "volume": 149657.0}, {"date": "2007-08-24", "close": 0.087326442, "volume": 818824.0}, {"date": "2007-08-27", "close": 0.087326442, "volume": 284564.0}, {"date": "2007-08-28", "close": 0.087326442, "volume": 723357.0}, {"date": "2007-08-29", "close": 0.087326442, "volume": 434091.0}, {"date": "2007-08-30", "close": 0.087326442, "volume": 293486.0}, {"date": "2007-08-31", "close": 0.087326442, "volume": 365124.0}, {"date": "2007-09-03", "close": 0.087326442, "volume": 139645.0}, {"date": "2007-09-04", "close": 0.087326442, "volume": 136270.0}, {"date": "2007-09-05", "close": 0.087326442, "volume": 53827.0}, {"date": "2007-09-06", "close": 0.087326442, "volume": 172342.0}, {"date": "2007-09-07", "close": 0.087326442, "volume": 118061.0}, {"date": "2007-09-10", "close": 0.099801648, "volume": 317830.0}, {"date": "2007-09-11", "close": 0.087326442, "volume": 177953.0}, {"date": "2007-09-12", "close": 0.099801648, "volume": 255987.0}, {"date": "2007-09-13", "close": 0.087326442, "volume": 528271.0}, {"date": "2007-09-14", "close": 0.112276854, "volume": 16623076.0}, {"date": "2007-09-17", "close": 0.112276854, "volume": 2600600.0}, {"date": "2007-09-18", "close": 0.099801648, "volume": 1128659.0}, {"date": "2007-09-19", "close": 0.099801648, "volume": 1518727.0}, {"date": "2007-09-20", "close": 0.112276854, "volume": 2745691.0}, {"date": "2007-09-21", "close": 0.112276854, "volume": 1131765.0}, {"date": "2007-09-24", "close": 0.099801648, "volume": 241579.0}, {"date": "2007-09-25", "close": 0.087326442, "volume": 1964083.0}, {"date": "2007-09-26", "close": 0.112276854, "volume": 284885.0}, {"date": "2007-09-27", "close": 0.099801648, "volume": 326532.0}, {"date": "2007-09-28", "close": 0.099801648, "volume": 499391.0}, {"date": "2007-10-01", "close": 0.099801648, "volume": 183830.0}, {"date": "2007-10-02", "close": 0.099801648, "volume": 240477.0}, {"date": "2007-10-03", "close": 0.112276854, "volume": 171941.0}, {"date": "2007-10-04", "close": 0.099801648, "volume": 151279.0}, {"date": "2007-10-05", "close": 0.12475206, "volume": 4543599.0}, {"date": "2007-10-08", "close": 0.137227266, "volume": 8774716.0}, {"date": "2007-10-09", "close": 0.137227266, "volume": 4910821.0}, {"date": "2007-10-10", "close": 0.12475206, "volume": 4213960.0}, {"date": "2007-10-11", "close": 0.137227266, "volume": 3020801.0}, {"date": "2007-10-12", "close": 0.137227266, "volume": 4422215.0}, {"date": "2007-10-15", "close": 0.12475206, "volume": 2415919.0}, {"date": "2007-10-16", "close": 0.12475206, "volume": 2391737.0}, {"date": "2007-10-17", "close": 0.137227266, "volume": 2713563.0}, {"date": "2007-10-18", "close": 0.137227266, "volume": 691074.0}, {"date": "2007-10-19", "close": 0.149702472, "volume": 6225926.0}, {"date": "2007-10-22", "close": 0.137227266, "volume": 4462732.0}, {"date": "2007-10-23", "close": 0.137227266, "volume": 2091893.0}, {"date": "2007-10-24", "close": 0.137227266, "volume": 1504561.0}, {"date": "2007-10-25", "close": 0.137227266, "volume": 632077.0}, {"date": "2007-10-26", "close": 0.12475206, "volume": 1821865.0}, {"date": "2007-10-29", "close": 0.112276854, "volume": 292821.0}, {"date": "2007-10-30", "close": 0.112276854, "volume": 169135.0}, {"date": "2007-10-31", "close": 0.12475206, "volume": 358046.0}, {"date": "2007-11-01", "close": 0.12475206, "volume": 932851.0}, {"date": "2007-11-02", "close": 0.12475206, "volume": 340676.0}, {"date": "2007-11-05", "close": 0.12475206, "volume": 109818.0}, {"date": "2007-11-06", "close": 0.112276854, "volume": 460193.0}, {"date": "2007-11-07", "close": 0.112276854, "volume": 65374.0}, {"date": "2007-11-08", "close": 0.12475206, "volume": 2219125.0}, {"date": "2007-11-09", "close": 0.112276854, "volume": 381276.0}, {"date": "2007-11-12", "close": 0.112276854, "volume": 400472.0}, {"date": "2007-11-13", "close": 0.099801648, "volume": 1791194.0}, {"date": "2007-11-14", "close": 0.099801648, "volume": 266128.0}, {"date": "2007-11-15", "close": 0.112276854, "volume": 597665.0}, {"date": "2007-11-16", "close": 0.112276854, "volume": 566195.0}, {"date": "2007-11-19", "close": 0.112276854, "volume": 391888.0}, {"date": "2007-11-20", "close": 0.112276854, "volume": 678368.0}, {"date": "2007-11-21", "close": 0.112276854, "volume": 68893.0}, {"date": "2007-11-22", "close": 0.099801648, "volume": 192114.0}, {"date": "2007-11-23", "close": 0.149702472, "volume": 20664895.0}, {"date": "2007-11-26", "close": 0.162177678, "volume": 14855950.0}, {"date": "2007-11-27", "close": 0.12475206, "volume": 5243458.0}, {"date": "2007-11-28", "close": 0.112276854, "volume": 5093663.0}, {"date": "2007-11-29", "close": 0.137227266, "volume": 1423187.0}, {"date": "2007-11-30", "close": 0.137227266, "volume": 2953425.0}, {"date": "2007-12-03", "close": 0.12475206, "volume": 1734668.0}, {"date": "2007-12-04", "close": 0.112276854, "volume": 249755.0}, {"date": "2007-12-05", "close": 0.12475206, "volume": 176430.0}, {"date": "2007-12-06", "close": 0.112276854, "volume": 762430.0}, {"date": "2007-12-07", "close": 0.112276854, "volume": 182201.0}, {"date": "2007-12-10", "close": 0.12475206, "volume": 49057.0}, {"date": "2007-12-11", "close": 0.12475206, "volume": 959032.0}, {"date": "2007-12-12", "close": 0.112276854, "volume": 137865.0}, {"date": "2007-12-13", "close": 0.12475206, "volume": 5595921.0}, {"date": "2007-12-14", "close": 0.12475206, "volume": 843121.0}, {"date": "2007-12-17", "close": 0.112276854, "volume": 952547.0}, {"date": "2007-12-18", "close": 0.099801648, "volume": 3813783.0}, {"date": "2007-12-19", "close": 0.099801648, "volume": 243160.0}, {"date": "2007-12-20", "close": 0.099801648, "volume": 644191.0}, {"date": "2007-12-21", "close": 0.099801648, "volume": 76151.0}, {"date": "2007-12-24", "close": 0.112276854, "volume": 296749.0}, {"date": "2007-12-27", "close": 0.112276854, "volume": 150495.0}, {"date": "2007-12-28", "close": 0.112276854, "volume": 92984.0}, {"date": "2007-12-31", "close": 0.112276854, "volume": 40881.0}, {"date": "2008-01-02", "close": 0.112276854, "volume": 159606.0}, {"date": "2008-01-03", "close": 0.099801648, "volume": 496356.0}, {"date": "2008-01-04", "close": 0.112276854, "volume": 1084578.0}, {"date": "2008-01-07", "close": 0.099801648, "volume": 280354.0}, {"date": "2008-01-08", "close": 0.099801648, "volume": 374142.0}, {"date": "2008-01-09", "close": 0.099801648, "volume": 596018.0}, {"date": "2008-01-10", "close": 0.099801648, "volume": 187078.0}, {"date": "2008-01-11", "close": 0.099801648, "volume": 368739.0}, {"date": "2008-01-14", "close": 0.099801648, "volume": 1798599.0}, {"date": "2008-01-15", "close": 0.099801648, "volume": 163436.0}, {"date": "2008-01-16", "close": 0.099801648, "volume": 276032.0}, {"date": "2008-01-17", "close": 0.087326442, "volume": 1238857.0}, {"date": "2008-01-18", "close": 0.087326442, "volume": 815484.0}, {"date": "2008-01-21", "close": 0.087326442, "volume": 189690.0}, {"date": "2008-01-22", "close": 0.074851236, "volume": 5188973.0}, {"date": "2008-01-23", "close": 0.074851236, "volume": 370682.0}, {"date": "2008-01-24", "close": 0.087326442, "volume": 586744.0}, {"date": "2008-01-25", "close": 0.087326442, "volume": 1081769.0}, {"date": "2008-01-29", "close": 0.074851236, "volume": 316708.0}, {"date": "2008-01-30", "close": 0.087326442, "volume": 236856.0}, {"date": "2008-01-31", "close": 0.074851236, "volume": 58516.0}, {"date": "2008-02-01", "close": 0.087326442, "volume": 270664.0}, {"date": "2008-02-04", "close": 0.099801648, "volume": 5419261.0}, {"date": "2008-02-05", "close": 0.099801648, "volume": 2270604.0}, {"date": "2008-02-06", "close": 0.087326442, "volume": 2712115.0}, {"date": "2008-02-07", "close": 0.087326442, "volume": 520371.0}, {"date": "2008-02-08", "close": 0.087326442, "volume": 2115512.0}, {"date": "2008-02-11", "close": 0.087326442, "volume": 686361.0}, {"date": "2008-02-12", "close": 0.087326442, "volume": 268371.0}, {"date": "2008-02-13", "close": 0.074851236, "volume": 244966.0}, {"date": "2008-02-14", "close": 0.087326442, "volume": 90219.0}, {"date": "2008-02-15", "close": 0.087326442, "volume": 384566.0}, {"date": "2008-02-18", "close": 0.087326442, "volume": 156892.0}, {"date": "2008-02-19", "close": 0.074851236, "volume": 92070.0}, {"date": "2008-02-20", "close": 0.087326442, "volume": 177495.0}, {"date": "2008-02-21", "close": 0.087326442, "volume": 381099.0}, {"date": "2008-02-22", "close": 0.087326442, "volume": 404803.0}, {"date": "2008-02-25", "close": 0.074851236, "volume": 104207.0}, {"date": "2008-02-26", "close": 0.087326442, "volume": 106890.0}, {"date": "2008-02-27", "close": 0.087326442, "volume": 161979.0}, {"date": "2008-02-28", "close": 0.074851236, "volume": 45584.0}, {"date": "2008-02-29", "close": 0.087326442, "volume": 148504.0}, {"date": "2008-03-03", "close": 0.087326442, "volume": 2539052.0}, {"date": "2008-03-04", "close": 0.087326442, "volume": 13627.0}, {"date": "2008-03-05", "close": 0.074851236, "volume": 94413.0}, {"date": "2008-03-06", "close": 0.074851236, "volume": 249297.0}, {"date": "2008-03-07", "close": 0.087326442, "volume": 4008579.0}, {"date": "2008-03-10", "close": 0.06237603, "volume": 573939.0}, {"date": "2008-03-11", "close": 0.06237603, "volume": 337793.0}, {"date": "2008-03-12", "close": 0.06237603, "volume": 167747.0}, {"date": "2008-03-13", "close": 0.06237603, "volume": 1298576.0}, {"date": "2008-03-14", "close": 0.06237603, "volume": 95243.0}, {"date": "2008-03-17", "close": 0.06237603, "volume": 49298.0}, {"date": "2008-03-18", "close": 0.06237603, "volume": 120238.0}, {"date": "2008-03-19", "close": 0.074851236, "volume": 95793.0}, {"date": "2008-03-20", "close": 0.074851236, "volume": 6653.0}, {"date": "2008-03-25", "close": 0.06237603, "volume": 373982.0}, {"date": "2008-03-26", "close": 0.06237603, "volume": 262763.0}, {"date": "2008-03-27", "close": 0.074851236, "volume": 258662.0}, {"date": "2008-03-31", "close": 0.074851236, "volume": 35631.0}, {"date": "2008-04-01", "close": 0.06237603, "volume": 705375.0}, {"date": "2008-04-02", "close": 0.06237603, "volume": 8016.0}, {"date": "2008-04-03", "close": 0.06237603, "volume": 184366.0}, {"date": "2008-04-04", "close": 0.06237603, "volume": 400795.0}, {"date": "2008-04-07", "close": 0.06237603, "volume": 162402.0}, {"date": "2008-04-08", "close": 0.06237603, "volume": 40079.0}, {"date": "2008-04-09", "close": 0.06237603, "volume": 145705.0}, {"date": "2008-04-10", "close": 0.06237603, "volume": 754296.0}, {"date": "2008-04-11", "close": 0.074851236, "volume": 91896.0}, {"date": "2008-04-14", "close": 0.06237603, "volume": 130258.0}, {"date": "2008-04-15", "close": 0.074851236, "volume": 78155.0}, {"date": "2008-04-16", "close": 0.06237603, "volume": 125850.0}, {"date": "2008-04-17", "close": 0.074851236, "volume": 16032.0}, {"date": "2008-04-18", "close": 0.074851236, "volume": 175548.0}, {"date": "2008-04-21", "close": 0.06237603, "volume": 58783.0}, {"date": "2008-04-22", "close": 0.074851236, "volume": 41322.0}, {"date": "2008-04-23", "close": 0.074851236, "volume": 218834.0}, {"date": "2008-04-24", "close": 0.06237603, "volume": 96191.0}, {"date": "2008-04-28", "close": 0.06237603, "volume": 152460.0}, {"date": "2008-04-29", "close": 0.074851236, "volume": 2902096.0}, {"date": "2008-04-30", "close": 0.074851236, "volume": 127994.0}, {"date": "2008-05-01", "close": 0.06237603, "volume": 1701636.0}, {"date": "2008-05-02", "close": 0.087326442, "volume": 1212941.0}, {"date": "2008-05-05", "close": 0.074851236, "volume": 871729.0}, {"date": "2008-05-06", "close": 0.087326442, "volume": 482878.0}, {"date": "2008-05-07", "close": 0.087326442, "volume": 5349332.0}, {"date": "2008-05-08", "close": 0.074851236, "volume": 435023.0}, {"date": "2008-05-09", "close": 0.099801648, "volume": 3309749.0}, {"date": "2008-05-12", "close": 0.087326442, "volume": 2157733.0}, {"date": "2008-05-13", "close": 0.087326442, "volume": 345626.0}, {"date": "2008-05-14", "close": 0.087326442, "volume": 532389.0}, {"date": "2008-05-15", "close": 0.099801648, "volume": 31663.0}, {"date": "2008-05-16", "close": 0.087326442, "volume": 205608.0}, {"date": "2008-05-19", "close": 0.074851236, "volume": 1735167.0}, {"date": "2008-05-20", "close": 0.087326442, "volume": 101916.0}, {"date": "2008-05-21", "close": 0.087326442, "volume": 3081885.0}, {"date": "2008-05-22", "close": 0.087326442, "volume": 80960.0}, {"date": "2008-05-23", "close": 0.087326442, "volume": 106887.0}, {"date": "2008-05-26", "close": 0.074851236, "volume": 299681.0}, {"date": "2008-05-27", "close": 0.074851236, "volume": 63566.0}, {"date": "2008-05-28", "close": 0.087326442, "volume": 954617.0}, {"date": "2008-05-29", "close": 0.087326442, "volume": 566968.0}, {"date": "2008-05-30", "close": 0.087326442, "volume": 32064.0}, {"date": "2008-06-02", "close": 0.074851236, "volume": 391990.0}, {"date": "2008-06-03", "close": 0.074851236, "volume": 174907.0}, {"date": "2008-06-04", "close": 0.074851236, "volume": 190924.0}, {"date": "2008-06-05", "close": 0.087326442, "volume": 1834013.0}, {"date": "2008-06-06", "close": 0.087326442, "volume": 238688.0}, {"date": "2008-06-10", "close": 0.087326442, "volume": 950547.0}, {"date": "2008-06-11", "close": 0.074851236, "volume": 42122.0}, {"date": "2008-06-12", "close": 0.074851236, "volume": 42484.0}, {"date": "2008-06-13", "close": 0.074851236, "volume": 16833.0}, {"date": "2008-06-16", "close": 0.074851236, "volume": 513018.0}, {"date": "2008-06-17", "close": 0.074851236, "volume": 142505.0}, {"date": "2008-06-18", "close": 0.087326442, "volume": 649288.0}, {"date": "2008-06-19", "close": 0.074851236, "volume": 26953.0}, {"date": "2008-06-20", "close": 0.074851236, "volume": 52103.0}, {"date": "2008-06-23", "close": 0.074851236, "volume": 943231.0}, {"date": "2008-06-24", "close": 0.074851236, "volume": 153424.0}, {"date": "2008-06-25", "close": 0.074851236, "volume": 431203.0}, {"date": "2008-06-26", "close": 0.074851236, "volume": 151501.0}, {"date": "2008-06-27", "close": 0.074851236, "volume": 469331.0}, {"date": "2008-06-30", "close": 0.074851236, "volume": 3207840.0}, {"date": "2008-07-01", "close": 0.074851236, "volume": 512144.0}, {"date": "2008-07-02", "close": 0.087326442, "volume": 204830.0}, {"date": "2008-07-03", "close": 0.087326442, "volume": 169937.0}, {"date": "2008-07-04", "close": 0.074851236, "volume": 147760.0}, {"date": "2008-07-07", "close": 0.074851236, "volume": 1111085.0}, {"date": "2008-07-08", "close": 0.074851236, "volume": 14028.0}, {"date": "2008-07-09", "close": 0.074851236, "volume": 268344.0}, {"date": "2008-07-10", "close": 0.074851236, "volume": 730657.0}, {"date": "2008-07-11", "close": 0.074851236, "volume": 8016.0}, {"date": "2008-07-14", "close": 0.06237603, "volume": 98622.0}, {"date": "2008-07-16", "close": 0.06237603, "volume": 215908.0}, {"date": "2008-07-17", "close": 0.06237603, "volume": 31262.0}, {"date": "2008-07-18", "close": 0.06237603, "volume": 136638.0}, {"date": "2008-07-21", "close": 0.06237603, "volume": 334918.0}, {"date": "2008-07-22", "close": 0.074851236, "volume": 133805.0}, {"date": "2008-07-23", "close": 0.074851236, "volume": 134531.0}, {"date": "2008-07-24", "close": 0.06237603, "volume": 120238.0}, {"date": "2008-07-25", "close": 0.06237603, "volume": 49218.0}, {"date": "2008-07-28", "close": 0.06237603, "volume": 266996.0}, {"date": "2008-07-29", "close": 0.06237603, "volume": 104720.0}, {"date": "2008-07-30", "close": 0.06237603, "volume": 200397.0}, {"date": "2008-07-31", "close": 0.06237603, "volume": 50500.0}, {"date": "2008-08-04", "close": 0.06237603, "volume": 40079.0}, {"date": "2008-08-05", "close": 0.06237603, "volume": 3339279.0}, {"date": "2008-08-06", "close": 0.06237603, "volume": 150699.0}, {"date": "2008-08-07", "close": 0.06237603, "volume": 92584.0}, {"date": "2008-08-08", "close": 0.06237603, "volume": 18677.0}, {"date": "2008-08-11", "close": 0.06237603, "volume": 184366.0}, {"date": "2008-08-12", "close": 0.06237603, "volume": 213403.0}, {"date": "2008-08-13", "close": 0.06237603, "volume": 115944.0}, {"date": "2008-08-14", "close": 0.06237603, "volume": 42244.0}, {"date": "2008-08-15", "close": 0.06237603, "volume": 162729.0}, {"date": "2008-08-19", "close": 0.06237603, "volume": 31262.0}, {"date": "2008-08-21", "close": 0.049900824, "volume": 164553.0}, {"date": "2008-08-22", "close": 0.049900824, "volume": 14028.0}, {"date": "2008-08-25", "close": 0.049900824, "volume": 48095.0}, {"date": "2008-08-26", "close": 0.049900824, "volume": 20040.0}, {"date": "2008-08-28", "close": 0.06237603, "volume": 193183.0}, {"date": "2008-08-29", "close": 0.06237603, "volume": 32064.0}, {"date": "2008-09-02", "close": 0.06237603, "volume": 201440.0}, {"date": "2008-09-04", "close": 0.06237603, "volume": 68937.0}, {"date": "2008-09-05", "close": 0.06237603, "volume": 801590.0}, {"date": "2008-09-08", "close": 0.049900824, "volume": 80159.0}, {"date": "2008-09-09", "close": 0.06237603, "volume": 1041406.0}, {"date": "2008-09-10", "close": 0.06237603, "volume": 226684.0}, {"date": "2008-09-11", "close": 0.049900824, "volume": 481222.0}, {"date": "2008-09-12", "close": 0.049900824, "volume": 32086.0}, {"date": "2008-09-16", "close": 0.049900824, "volume": 103806.0}, {"date": "2008-09-17", "close": 0.037425618, "volume": 25772.0}, {"date": "2008-09-18", "close": 0.049900824, "volume": 24048.0}, {"date": "2008-09-19", "close": 0.049900824, "volume": 154969.0}, {"date": "2008-09-22", "close": 0.049900824, "volume": 106211.0}, {"date": "2008-09-23", "close": 0.049900824, "volume": 42083.0}, {"date": "2008-09-24", "close": 0.049900824, "volume": 598788.0}, {"date": "2008-09-29", "close": 0.049900824, "volume": 28056.0}, {"date": "2008-09-30", "close": 0.049900824, "volume": 220437.0}, {"date": "2008-10-01", "close": 0.049900824, "volume": 105210.0}, {"date": "2008-10-02", "close": 0.049900824, "volume": 91381.0}, {"date": "2008-10-07", "close": 0.037425618, "volume": 3588265.0}, {"date": "2008-10-08", "close": 0.037425618, "volume": 1107263.0}, {"date": "2008-10-09", "close": 0.037425618, "volume": 37675.0}, {"date": "2008-10-10", "close": 0.037425618, "volume": 689155.0}, {"date": "2008-10-13", "close": 0.037425618, "volume": 402665.0}, {"date": "2008-10-14", "close": 0.037425618, "volume": 743830.0}, {"date": "2008-10-15", "close": 0.037425618, "volume": 301371.0}, {"date": "2008-10-17", "close": 0.024950412, "volume": 32064.0}, {"date": "2008-10-20", "close": 0.024950412, "volume": 32064.0}, {"date": "2008-10-21", "close": 0.037425618, "volume": 136270.0}, {"date": "2008-10-22", "close": 0.037425618, "volume": 21377.0}, {"date": "2008-10-23", "close": 0.037425618, "volume": 8817.0}, {"date": "2008-10-24", "close": 0.037425618, "volume": 28857.0}, {"date": "2008-10-27", "close": 0.024950412, "volume": 669328.0}, {"date": "2008-10-28", "close": 0.024950412, "volume": 624840.0}, {"date": "2008-10-29", "close": 0.037425618, "volume": 64127.0}, {"date": "2008-10-30", "close": 0.037425618, "volume": 147252.0}, {"date": "2008-10-31", "close": 0.024950412, "volume": 72143.0}, {"date": "2008-11-03", "close": 0.037425618, "volume": 246088.0}, {"date": "2008-11-04", "close": 0.037425618, "volume": 80159.0}, {"date": "2008-11-05", "close": 0.024950412, "volume": 24288.0}, {"date": "2008-11-06", "close": 0.024950412, "volume": 173880.0}, {"date": "2008-11-07", "close": 0.024950412, "volume": 34097.0}, {"date": "2008-11-10", "close": 0.024950412, "volume": 344684.0}, {"date": "2008-11-11", "close": 0.024950412, "volume": 136104.0}, {"date": "2008-11-12", "close": 0.024950412, "volume": 160318.0}, {"date": "2008-11-13", "close": 0.037425618, "volume": 56378.0}, {"date": "2008-11-17", "close": 0.024950412, "volume": 29098.0}, {"date": "2008-11-18", "close": 0.024950412, "volume": 88709.0}, {"date": "2008-11-19", "close": 0.024950412, "volume": 1292480.0}, {"date": "2008-11-20", "close": 0.024950412, "volume": 796586.0}, {"date": "2008-11-21", "close": 0.024950412, "volume": 39515.0}, {"date": "2008-11-25", "close": 0.024950412, "volume": 88976.0}, {"date": "2008-11-26", "close": 0.012475206, "volume": 12024.0}, {"date": "2008-11-27", "close": 0.024950412, "volume": 155108.0}, {"date": "2008-11-28", "close": 0.024950412, "volume": 80159.0}, {"date": "2008-12-01", "close": 0.024950412, "volume": 88175.0}, {"date": "2008-12-03", "close": 0.024950412, "volume": 42083.0}, {"date": "2008-12-04", "close": 0.024950412, "volume": 365753.0}, {"date": "2008-12-08", "close": 0.024950412, "volume": 33667.0}, {"date": "2008-12-09", "close": 0.024950412, "volume": 10020.0}, {"date": "2008-12-10", "close": 0.024950412, "volume": 48095.0}, {"date": "2008-12-11", "close": 0.012475206, "volume": 48095.0}, {"date": "2008-12-15", "close": 0.024950412, "volume": 80159.0}, {"date": "2008-12-16", "close": 0.024950412, "volume": 236469.0}, {"date": "2008-12-17", "close": 0.024950412, "volume": 148294.0}, {"date": "2008-12-18", "close": 0.024950412, "volume": 64929.0}, {"date": "2008-12-23", "close": 0.024950412, "volume": 40079.0}, {"date": "2008-12-24", "close": 0.024950412, "volume": 32064.0}, {"date": "2008-12-29", "close": 0.024950412, "volume": 80159.0}, {"date": "2008-12-30", "close": 0.024950412, "volume": 28056.0}, {"date": "2008-12-31", "close": 0.024950412, "volume": 176350.0}, {"date": "2009-01-02", "close": 0.024950412, "volume": 400795.0}, {"date": "2009-01-05", "close": 0.037425618, "volume": 1259083.0}, {"date": "2009-01-06", "close": 0.037425618, "volume": 4810.0}, {"date": "2009-01-12", "close": 0.037425618, "volume": 206197.0}, {"date": "2009-01-13", "close": 0.037425618, "volume": 45691.0}, {"date": "2009-01-16", "close": 0.024950412, "volume": 416827.0}, {"date": "2009-01-19", "close": 0.037425618, "volume": 46885.0}, {"date": "2009-01-21", "close": 0.024950412, "volume": 288572.0}, {"date": "2009-01-23", "close": 0.024950412, "volume": 8016.0}, {"date": "2009-01-27", "close": 0.024950412, "volume": 201199.0}, {"date": "2009-01-28", "close": 0.024950412, "volume": 50500.0}, {"date": "2009-01-29", "close": 0.024950412, "volume": 27815.0}, {"date": "2009-02-02", "close": 0.024950412, "volume": 61322.0}, {"date": "2009-02-03", "close": 0.024950412, "volume": 24048.0}, {"date": "2009-02-04", "close": 0.024950412, "volume": 61722.0}, {"date": "2009-02-05", "close": 0.024950412, "volume": 20040.0}, {"date": "2009-02-06", "close": 0.024950412, "volume": 24048.0}, {"date": "2009-02-10", "close": 0.024950412, "volume": 80159.0}, {"date": "2009-02-11", "close": 0.024950412, "volume": 280556.0}, {"date": "2009-02-12", "close": 0.024950412, "volume": 36072.0}, {"date": "2009-02-13", "close": 0.024950412, "volume": 27563.0}, {"date": "2009-02-16", "close": 0.024950412, "volume": 23194.0}, {"date": "2009-02-18", "close": 0.024950412, "volume": 12649.0}, {"date": "2009-02-19", "close": 0.024950412, "volume": 40079.0}, {"date": "2009-02-20", "close": 0.024950412, "volume": 69915.0}, {"date": "2009-02-24", "close": 0.024950412, "volume": 80159.0}, {"date": "2009-02-25", "close": 0.024950412, "volume": 96191.0}, {"date": "2009-03-02", "close": 0.024950412, "volume": 20040.0}, {"date": "2009-03-13", "close": 0.024950412, "volume": 80159.0}, {"date": "2009-03-16", "close": 0.024950412, "volume": 287236.0}, {"date": "2009-03-17", "close": 0.024950412, "volume": 48095.0}, {"date": "2009-03-18", "close": 0.012475206, "volume": 60119.0}, {"date": "2009-03-19", "close": 0.024950412, "volume": 76151.0}, {"date": "2009-03-20", "close": 0.024950412, "volume": 109818.0}, {"date": "2009-03-25", "close": 0.024950412, "volume": 80159.0}, {"date": "2009-03-26", "close": 0.024950412, "volume": 82564.0}, {"date": "2009-03-27", "close": 0.024950412, "volume": 116338.0}, {"date": "2009-03-30", "close": 0.024950412, "volume": 64127.0}, {"date": "2009-03-31", "close": 0.024950412, "volume": 96083.0}, {"date": "2009-04-02", "close": 0.024950412, "volume": 82671.0}, {"date": "2009-04-03", "close": 0.024950412, "volume": 4008.0}, {"date": "2009-04-06", "close": 0.024950412, "volume": 123244.0}, {"date": "2009-04-07", "close": 0.024950412, "volume": 60119.0}, {"date": "2009-04-08", "close": 0.024950412, "volume": 120238.0}, {"date": "2009-04-14", "close": 0.024950412, "volume": 240477.0}, {"date": "2009-04-16", "close": 0.024950412, "volume": 61322.0}, {"date": "2009-04-17", "close": 0.024950412, "volume": 16121.0}, {"date": "2009-04-20", "close": 0.024950412, "volume": 20040.0}, {"date": "2009-04-22", "close": 0.037425618, "volume": 24048.0}, {"date": "2009-04-23", "close": 0.024950412, "volume": 8016.0}, {"date": "2009-04-24", "close": 0.024950412, "volume": 11074.0}, {"date": "2009-04-27", "close": 0.024950412, "volume": 12024.0}, {"date": "2009-04-29", "close": 0.037425618, "volume": 93786.0}, {"date": "2009-04-30", "close": 0.037425618, "volume": 2283995.0}, {"date": "2009-05-01", "close": 0.037425618, "volume": 13627.0}, {"date": "2009-05-04", "close": 0.037425618, "volume": 104207.0}, {"date": "2009-05-05", "close": 0.037425618, "volume": 503544.0}, {"date": "2009-05-06", "close": 0.037425618, "volume": 123445.0}, {"date": "2009-05-07", "close": 0.037425618, "volume": 558963.0}, {"date": "2009-05-08", "close": 0.049900824, "volume": 40626.0}, {"date": "2009-05-11", "close": 0.037425618, "volume": 104864.0}, {"date": "2009-05-12", "close": 0.037425618, "volume": 16032.0}, {"date": "2009-05-14", "close": 0.037425618, "volume": 810287.0}, {"date": "2009-05-15", "close": 0.037425618, "volume": 157586.0}, {"date": "2009-05-18", "close": 0.037425618, "volume": 37200.0}, {"date": "2009-05-19", "close": 0.049900824, "volume": 213757.0}, {"date": "2009-05-20", "close": 0.037425618, "volume": 109551.0}, {"date": "2009-05-21", "close": 0.037425618, "volume": 400795.0}, {"date": "2009-05-22", "close": 0.049900824, "volume": 96992.0}, {"date": "2009-05-25", "close": 0.037425618, "volume": 209429.0}, {"date": "2009-05-26", "close": 0.037425618, "volume": 166731.0}, {"date": "2009-05-28", "close": 0.037425618, "volume": 26720.0}, {"date": "2009-05-29", "close": 0.037425618, "volume": 48095.0}, {"date": "2009-06-01", "close": 0.037425618, "volume": 593010.0}, {"date": "2009-06-02", "close": 0.037425618, "volume": 64127.0}, {"date": "2009-06-03", "close": 0.037425618, "volume": 34519.0}, {"date": "2009-06-04", "close": 0.037425618, "volume": 29608.0}, {"date": "2009-06-05", "close": 0.037425618, "volume": 815491.0}, {"date": "2009-06-09", "close": 0.037425618, "volume": 22445.0}, {"date": "2009-06-10", "close": 0.037425618, "volume": 26452.0}, {"date": "2009-06-11", "close": 0.037425618, "volume": 155508.0}, {"date": "2009-06-12", "close": 0.049900824, "volume": 244862.0}, {"date": "2009-06-15", "close": 0.037425618, "volume": 211151.0}, {"date": "2009-06-16", "close": 0.037425618, "volume": 361358.0}, {"date": "2009-06-17", "close": 0.037425618, "volume": 466358.0}, {"date": "2009-06-18", "close": 0.049900824, "volume": 98596.0}, {"date": "2009-06-19", "close": 0.037425618, "volume": 197424.0}, {"date": "2009-06-22", "close": 0.037425618, "volume": 18437.0}, {"date": "2009-06-23", "close": 0.037425618, "volume": 361790.0}, {"date": "2009-06-24", "close": 0.037425618, "volume": 270937.0}, {"date": "2009-06-25", "close": 0.037425618, "volume": 13627.0}, {"date": "2009-06-29", "close": 0.037425618, "volume": 148294.0}, {"date": "2009-06-30", "close": 0.024950412, "volume": 99350.0}, {"date": "2009-07-01", "close": 0.037425618, "volume": 93906.0}, {"date": "2009-07-03", "close": 0.037425618, "volume": 13627.0}, {"date": "2009-07-06", "close": 0.037425618, "volume": 13627.0}, {"date": "2009-07-07", "close": 0.037425618, "volume": 18036.0}, {"date": "2009-07-08", "close": 0.024950412, "volume": 14028.0}, {"date": "2009-07-09", "close": 0.037425618, "volume": 14028.0}, {"date": "2009-07-10", "close": 0.037425618, "volume": 64127.0}, {"date": "2009-07-13", "close": 0.037425618, "volume": 13627.0}, {"date": "2009-07-14", "close": 0.037425618, "volume": 309414.0}, {"date": "2009-07-15", "close": 0.037425618, "volume": 514467.0}, {"date": "2009-07-16", "close": 0.037425618, "volume": 410736.0}, {"date": "2009-07-17", "close": 0.024950412, "volume": 158314.0}, {"date": "2009-07-21", "close": 0.037425618, "volume": 74241.0}, {"date": "2009-07-22", "close": 0.037425618, "volume": 28857.0}, {"date": "2009-07-23", "close": 0.037425618, "volume": 26720.0}, {"date": "2009-07-24", "close": 0.024950412, "volume": 10020.0}, {"date": "2009-07-29", "close": 0.037425618, "volume": 77514.0}, {"date": "2009-08-03", "close": 0.024950412, "volume": 4641608.0}, {"date": "2009-08-04", "close": 0.037425618, "volume": 17034.0}, {"date": "2009-08-05", "close": 0.024950412, "volume": 81762.0}, {"date": "2009-08-07", "close": 0.024950412, "volume": 1402782.0}, {"date": "2009-08-10", "close": 0.024950412, "volume": 6945563.0}, {"date": "2009-08-11", "close": 0.024950412, "volume": 212421.0}, {"date": "2009-08-12", "close": 0.024950412, "volume": 114219.0}, {"date": "2009-08-13", "close": 0.037425618, "volume": 4075524.0}, {"date": "2009-08-14", "close": 0.037425618, "volume": 196390.0}, {"date": "2009-08-17", "close": 0.024950412, "volume": 130258.0}, {"date": "2009-08-18", "close": 0.024950412, "volume": 80159.0}, {"date": "2009-08-19", "close": 0.024950412, "volume": 128255.0}, {"date": "2009-08-20", "close": 0.024950412, "volume": 601192.0}, {"date": "2009-08-21", "close": 0.024950412, "volume": 428717.0}, {"date": "2009-08-24", "close": 0.024950412, "volume": 1034051.0}, {"date": "2009-08-25", "close": 0.024950412, "volume": 80159.0}, {"date": "2009-08-27", "close": 0.024950412, "volume": 96191.0}, {"date": "2009-08-31", "close": 0.024950412, "volume": 1489177.0}, {"date": "2009-09-01", "close": 0.024950412, "volume": 124246.0}, {"date": "2009-09-02", "close": 0.024950412, "volume": 160328.0}, {"date": "2009-09-03", "close": 0.024950412, "volume": 176350.0}, {"date": "2009-09-07", "close": 0.024950412, "volume": 26641.0}, {"date": "2009-09-08", "close": 0.024950412, "volume": 235588.0}, {"date": "2009-09-09", "close": 0.024950412, "volume": 108215.0}, {"date": "2009-09-10", "close": 0.024950412, "volume": 13387.0}, {"date": "2009-09-11", "close": 0.037425618, "volume": 181159.0}, {"date": "2009-09-14", "close": 0.024950412, "volume": 12825.0}, {"date": "2009-09-15", "close": 0.024950412, "volume": 300742.0}, {"date": "2009-09-16", "close": 0.024950412, "volume": 80159.0}, {"date": "2009-09-17", "close": 0.024950412, "volume": 16032.0}, {"date": "2009-09-18", "close": 0.037425618, "volume": 1033650.0}, {"date": "2009-09-21", "close": 0.024950412, "volume": 278152.0}, {"date": "2009-09-22", "close": 0.024950412, "volume": 276549.0}, {"date": "2009-09-23", "close": 0.037425618, "volume": 155697.0}, {"date": "2009-09-24", "close": 0.024950412, "volume": 2176317.0}, {"date": "2009-09-25", "close": 0.037425618, "volume": 933317.0}, {"date": "2009-09-28", "close": 0.037425618, "volume": 80159.0}, {"date": "2009-09-29", "close": 0.037425618, "volume": 268533.0}, {"date": "2009-09-30", "close": 0.024950412, "volume": 8721.0}, {"date": "2009-10-01", "close": 0.024950412, "volume": 9750593.0}, {"date": "2009-10-02", "close": 0.024950412, "volume": 1149081.0}, {"date": "2009-10-05", "close": 0.024950412, "volume": 358085.0}, {"date": "2009-10-06", "close": 0.024950412, "volume": 436867.0}, {"date": "2009-10-07", "close": 0.024950412, "volume": 979944.0}, {"date": "2009-10-08", "close": 0.024950412, "volume": 2108182.0}, {"date": "2009-10-09", "close": 0.024950412, "volume": 1052049.0}, {"date": "2009-10-12", "close": 0.024950412, "volume": 40079.0}, {"date": "2009-10-13", "close": 0.024950412, "volume": 540993.0}, {"date": "2009-10-14", "close": 0.037425618, "volume": 9924069.0}, {"date": "2009-10-15", "close": 0.037425618, "volume": 2242121.0}, {"date": "2009-10-16", "close": 0.037425618, "volume": 192782.0}, {"date": "2009-10-19", "close": 0.037425618, "volume": 162536.0}, {"date": "2009-10-20", "close": 0.037425618, "volume": 39211.0}, {"date": "2009-10-21", "close": 0.024950412, "volume": 917639.0}, {"date": "2009-10-22", "close": 0.024950412, "volume": 577145.0}, {"date": "2009-10-23", "close": 0.024950412, "volume": 1112206.0}, {"date": "2009-10-26", "close": 0.037425618, "volume": 987960.0}, {"date": "2009-10-27", "close": 0.024950412, "volume": 169936.0}, {"date": "2009-10-28", "close": 0.037425618, "volume": 26720.0}, {"date": "2009-10-29", "close": 0.024950412, "volume": 168828.0}, {"date": "2009-10-30", "close": 0.024950412, "volume": 173184.0}, {"date": "2009-11-02", "close": 0.024950412, "volume": 2404854.0}, {"date": "2009-11-03", "close": 0.024950412, "volume": 156310.0}, {"date": "2009-11-04", "close": 0.024950412, "volume": 363521.0}, {"date": "2009-11-05", "close": 0.024950412, "volume": 184366.0}, {"date": "2009-11-06", "close": 0.024950412, "volume": 240477.0}, {"date": "2009-11-09", "close": 0.024950412, "volume": 88175.0}, {"date": "2009-11-10", "close": 0.024950412, "volume": 240477.0}, {"date": "2009-11-11", "close": 0.024950412, "volume": 80159.0}, {"date": "2009-11-12", "close": 0.024950412, "volume": 2991935.0}, {"date": "2009-11-13", "close": 0.037425618, "volume": 317830.0}, {"date": "2009-11-16", "close": 0.024950412, "volume": 1269879.0}, {"date": "2009-11-17", "close": 0.024950412, "volume": 128599.0}, {"date": "2009-11-19", "close": 0.037425618, "volume": 521033.0}, {"date": "2009-11-20", "close": 0.037425618, "volume": 34870.0}, {"date": "2009-11-23", "close": 0.024950412, "volume": 149905.0}, {"date": "2009-11-24", "close": 0.024950412, "volume": 603211.0}, {"date": "2009-11-25", "close": 0.037425618, "volume": 125315.0}, {"date": "2009-11-26", "close": 0.024950412, "volume": 313422.0}, {"date": "2009-11-27", "close": 0.024950412, "volume": 424650.0}, {"date": "2009-11-30", "close": 0.024950412, "volume": 16032.0}, {"date": "2009-12-01", "close": 0.024950412, "volume": 204606.0}, {"date": "2009-12-02", "close": 0.037425618, "volume": 40480.0}, {"date": "2009-12-04", "close": 0.024950412, "volume": 1440118.0}, {"date": "2009-12-07", "close": 0.024950412, "volume": 8036340.0}, {"date": "2009-12-08", "close": 0.024950412, "volume": 1213607.0}, {"date": "2009-12-09", "close": 0.024950412, "volume": 591217.0}, {"date": "2009-12-10", "close": 0.024950412, "volume": 301191.0}, {"date": "2009-12-11", "close": 0.024950412, "volume": 1001987.0}, {"date": "2009-12-14", "close": 0.024950412, "volume": 39078.0}, {"date": "2009-12-15", "close": 0.024950412, "volume": 180358.0}, {"date": "2009-12-17", "close": 0.024950412, "volume": 775538.0}, {"date": "2009-12-18", "close": 0.024950412, "volume": 20040.0}, {"date": "2009-12-23", "close": 0.024950412, "volume": 20040.0}, {"date": "2009-12-24", "close": 0.024950412, "volume": 119050.0}, {"date": "2009-12-29", "close": 0.024950412, "volume": 48259.0}, {"date": "2009-12-30", "close": 0.024950412, "volume": 83085.0}, {"date": "2010-01-04", "close": 0.024950412, "volume": 280556.0}, {"date": "2010-01-05", "close": 0.024950412, "volume": 120238.0}, {"date": "2010-01-06", "close": 0.024950412, "volume": 104489.0}, {"date": "2010-01-07", "close": 0.024950412, "volume": 260717.0}, {"date": "2010-01-08", "close": 0.024950412, "volume": 129773.0}, {"date": "2010-01-11", "close": 0.024950412, "volume": 303001.0}, {"date": "2010-01-12", "close": 0.024950412, "volume": 1228437.0}, {"date": "2010-01-13", "close": 0.024950412, "volume": 42885.0}, {"date": "2010-01-14", "close": 0.024950412, "volume": 151501.0}, {"date": "2010-01-15", "close": 0.024950412, "volume": 80159.0}, {"date": "2010-01-18", "close": 0.024950412, "volume": 7987844.0}, {"date": "2010-01-19", "close": 0.024950412, "volume": 8644714.0}, {"date": "2010-01-20", "close": 0.024950412, "volume": 254104.0}, {"date": "2010-01-21", "close": 0.024950412, "volume": 2362767.0}, {"date": "2010-01-22", "close": 0.024950412, "volume": 301794.0}, {"date": "2010-01-25", "close": 0.024950412, "volume": 774261.0}, {"date": "2010-01-27", "close": 0.024950412, "volume": 261200.0}, {"date": "2010-01-28", "close": 0.024950412, "volume": 1142021.0}, {"date": "2010-01-29", "close": 0.024950412, "volume": 2823887.0}, {"date": "2010-02-01", "close": 0.024950412, "volume": 561113.0}, {"date": "2010-02-02", "close": 0.024950412, "volume": 591573.0}, {"date": "2010-02-03", "close": 0.024950412, "volume": 420835.0}, {"date": "2010-02-05", "close": 0.024950412, "volume": 80171.0}, {"date": "2010-02-10", "close": 0.024950412, "volume": 20040.0}, {"date": "2010-02-12", "close": 0.024950412, "volume": 110619.0}, {"date": "2010-02-15", "close": 0.012475206, "volume": 280556.0}, {"date": "2010-02-16", "close": 0.024950412, "volume": 324644.0}, {"date": "2010-02-17", "close": 0.012475206, "volume": 336347.0}, {"date": "2010-02-18", "close": 0.024950412, "volume": 356708.0}, {"date": "2010-02-19", "close": 0.012475206, "volume": 15030.0}, {"date": "2010-02-22", "close": 0.012475206, "volume": 105854.0}, {"date": "2010-02-23", "close": 0.012475206, "volume": 84967.0}, {"date": "2010-02-24", "close": 0.024950412, "volume": 98596.0}, {"date": "2010-02-25", "close": 0.012475206, "volume": 287370.0}, {"date": "2010-02-26", "close": 0.024950412, "volume": 320636.0}, {"date": "2010-03-01", "close": 0.024950412, "volume": 20441.0}, {"date": "2010-03-03", "close": 0.024950412, "volume": 1346272.0}, {"date": "2010-03-04", "close": 0.012475206, "volume": 40079.0}, {"date": "2010-03-08", "close": 0.012475206, "volume": 280556.0}, {"date": "2010-03-10", "close": 0.012475206, "volume": 240477.0}, {"date": "2010-03-11", "close": 0.012475206, "volume": 400795.0}, {"date": "2010-03-12", "close": 0.012475206, "volume": 360715.0}, {"date": "2010-03-15", "close": 0.012475206, "volume": 240477.0}, {"date": "2010-03-16", "close": 0.012475206, "volume": 15030.0}, {"date": "2010-03-18", "close": 0.012475206, "volume": 7214.0}, {"date": "2010-03-19", "close": 0.012475206, "volume": 24048.0}, {"date": "2010-03-26", "close": 0.012475206, "volume": 432859.0}, {"date": "2010-03-29", "close": 0.012475206, "volume": 240477.0}, {"date": "2010-03-31", "close": 0.012475206, "volume": 824.0}, {"date": "2010-04-01", "close": 0.024950412, "volume": 2965883.0}, {"date": "2010-04-06", "close": 0.024950412, "volume": 332820.0}, {"date": "2010-04-07", "close": 0.012475206, "volume": 28056.0}, {"date": "2010-04-08", "close": 0.024950412, "volume": 160318.0}, {"date": "2010-04-12", "close": 0.012475206, "volume": 581153.0}, {"date": "2010-04-13", "close": 0.012475206, "volume": 34468.0}, {"date": "2010-04-14", "close": 0.012475206, "volume": 206009.0}, {"date": "2010-04-15", "close": 0.024950412, "volume": 192871.0}, {"date": "2010-04-16", "close": 0.024950412, "volume": 40079.0}, {"date": "2010-04-19", "close": 0.024950412, "volume": 123445.0}, {"date": "2010-04-21", "close": 0.012475206, "volume": 32064.0}, {"date": "2010-04-23", "close": 0.024950412, "volume": 80159.0}, {"date": "2010-04-27", "close": 0.024950412, "volume": 340676.0}, {"date": "2010-04-28", "close": 0.024950412, "volume": 360796.0}, {"date": "2010-04-29", "close": 0.024950412, "volume": 240477.0}, {"date": "2010-05-03", "close": 0.012475206, "volume": 24048.0}, {"date": "2010-05-04", "close": 0.012475206, "volume": 228092.0}, {"date": "2010-05-05", "close": 0.012475206, "volume": 439791.0}, {"date": "2010-05-06", "close": 0.012475206, "volume": 205770.0}, {"date": "2010-05-07", "close": 0.012475206, "volume": 210224.0}, {"date": "2010-05-10", "close": 0.012475206, "volume": 25839.0}, {"date": "2010-05-11", "close": 0.012475206, "volume": 53707.0}, {"date": "2010-05-12", "close": 0.012475206, "volume": 521678.0}, {"date": "2010-05-13", "close": 0.012475206, "volume": 11089.0}, {"date": "2010-05-14", "close": 0.012475206, "volume": 38244.0}, {"date": "2010-05-17", "close": 0.012475206, "volume": 6212.0}, {"date": "2010-05-18", "close": 0.012475206, "volume": 502196.0}, {"date": "2010-05-19", "close": 0.012475206, "volume": 289648.0}, {"date": "2010-05-20", "close": 0.012475206, "volume": 411216.0}, {"date": "2010-05-21", "close": 0.012475206, "volume": 257028.0}, {"date": "2010-05-24", "close": 0.012475206, "volume": 20040.0}, {"date": "2010-05-25", "close": 0.012475206, "volume": 20040.0}, {"date": "2010-05-27", "close": 0.012475206, "volume": 203892.0}, {"date": "2010-05-28", "close": 0.024950412, "volume": 9218.0}, {"date": "2010-05-31", "close": 0.024950412, "volume": 1256785.0}, {"date": "2010-06-01", "close": 0.012475206, "volume": 48096.0}, {"date": "2010-06-02", "close": 0.012475206, "volume": 80159.0}, {"date": "2010-06-03", "close": 0.012475206, "volume": 12537915.0}, {"date": "2010-06-04", "close": 0.012475206, "volume": 20955.0}, {"date": "2010-06-07", "close": 0.024950412, "volume": 3075415.0}, {"date": "2010-06-08", "close": 0.024950412, "volume": 397632.0}, {"date": "2010-06-11", "close": 0.012475206, "volume": 160.0}, {"date": "2010-06-15", "close": 0.012475206, "volume": 233460.0}, {"date": "2010-06-16", "close": 0.012475206, "volume": 108215.0}, {"date": "2010-06-17", "close": 0.012475206, "volume": 168334.0}, {"date": "2010-06-18", "close": 0.024950412, "volume": 22083.0}, {"date": "2010-06-21", "close": 0.012475206, "volume": 166767.0}, {"date": "2010-06-22", "close": 0.012475206, "volume": 204405.0}, {"date": "2010-06-23", "close": 0.012475206, "volume": 27677.0}, {"date": "2010-06-24", "close": 0.024950412, "volume": 20040.0}, {"date": "2010-06-25", "close": 0.024950412, "volume": 376747.0}, {"date": "2010-06-28", "close": 0.012475206, "volume": 274945.0}, {"date": "2010-06-29", "close": 0.012475206, "volume": 869404.0}, {"date": "2010-06-30", "close": 0.024950412, "volume": 1271322.0}, {"date": "2010-07-01", "close": 0.012475206, "volume": 521033.0}, {"date": "2010-07-02", "close": 0.012475206, "volume": 40079.0}, {"date": "2010-07-05", "close": 0.012475206, "volume": 20040.0}, {"date": "2010-07-08", "close": 0.012475206, "volume": 80163.0}, {"date": "2010-07-12", "close": 0.012475206, "volume": 40079.0}, {"date": "2010-07-15", "close": 0.012475206, "volume": 80159.0}, {"date": "2010-07-20", "close": 0.012475206, "volume": 833653.0}, {"date": "2010-07-21", "close": 0.012475206, "volume": 90820.0}, {"date": "2010-07-22", "close": 0.012475206, "volume": 320636.0}, {"date": "2010-07-26", "close": 0.012475206, "volume": 200397.0}, {"date": "2010-07-28", "close": 0.012475206, "volume": 200397.0}, {"date": "2010-07-30", "close": 0.012475206, "volume": 120238.0}, {"date": "2010-08-02", "close": 0.012475206, "volume": 607472.0}, {"date": "2010-08-05", "close": 0.012475206, "volume": 320636.0}, {"date": "2010-08-06", "close": 0.012475206, "volume": 320636.0}, {"date": "2010-08-10", "close": 0.012475206, "volume": 486246.0}, {"date": "2010-08-11", "close": 0.012475206, "volume": 80159.0}, {"date": "2010-08-12", "close": 0.012475206, "volume": 240477.0}, {"date": "2010-08-13", "close": 0.012475206, "volume": 1646387.0}, {"date": "2010-08-16", "close": 0.012475206, "volume": 1588351.0}, {"date": "2010-08-17", "close": 0.012475206, "volume": 578748.0}, {"date": "2010-08-18", "close": 0.024950412, "volume": 282725.0}, {"date": "2010-08-19", "close": 0.012475206, "volume": 160318.0}, {"date": "2010-08-20", "close": 0.012475206, "volume": 24849.0}, {"date": "2010-08-25", "close": 0.012475206, "volume": 30060.0}, {"date": "2010-08-27", "close": 0.012475206, "volume": 400795.0}, {"date": "2010-08-30", "close": 0.012475206, "volume": 640390.0}, {"date": "2010-08-31", "close": 0.024950412, "volume": 16032.0}, {"date": "2010-09-01", "close": 0.012475206, "volume": 45931.0}, {"date": "2010-09-02", "close": 0.012475206, "volume": 707002.0}, {"date": "2010-09-03", "close": 0.012475206, "volume": 144286.0}, {"date": "2010-09-06", "close": 0.012475206, "volume": 80159.0}, {"date": "2010-09-07", "close": 0.012475206, "volume": 80159.0}, {"date": "2010-09-08", "close": 0.012475206, "volume": 2014440.0}, {"date": "2010-09-09", "close": 0.012475206, "volume": 771085.0}, {"date": "2010-09-10", "close": 0.012475206, "volume": 197756.0}, {"date": "2010-09-27", "close": 0.598809888, "volume": 8281.0}, {"date": "2010-09-28", "close": 0.598809888, "volume": 41107.0}, {"date": "2010-09-29", "close": 0.673661124, "volume": 72287.0}, {"date": "2010-09-30", "close": 0.736037154, "volume": 30056.0}, {"date": "2010-10-01", "close": 0.74851236, "volume": 76031.0}, {"date": "2010-10-04", "close": 0.773462772, "volume": 7632.0}, {"date": "2010-10-05", "close": 0.74851236, "volume": 12231.0}, {"date": "2010-10-06", "close": 0.74851236, "volume": 2405.0}, {"date": "2010-10-07", "close": 0.736037154, "volume": 5592.0}, {"date": "2010-10-08", "close": 0.698611536, "volume": 86365.0}, {"date": "2010-10-11", "close": 0.661185918, "volume": 28998.0}, {"date": "2010-10-12", "close": 0.711086742, "volume": 38476.0}, {"date": "2010-10-13", "close": 0.711086742, "volume": 176.0}, {"date": "2010-10-14", "close": 0.68613633, "volume": 12809.0}, {"date": "2010-10-15", "close": 0.661185918, "volume": 5980.0}, {"date": "2010-10-18", "close": 0.673661124, "volume": 3423.0}, {"date": "2010-10-19", "close": 0.661185918, "volume": 5747.0}, {"date": "2010-10-20", "close": 0.648710712, "volume": 3206.0}, {"date": "2010-10-21", "close": 0.636235506, "volume": 12986.0}, {"date": "2010-10-22", "close": 0.661185918, "volume": 28191.0}, {"date": "2010-10-25", "close": 0.673661124, "volume": 1603.0}, {"date": "2010-10-26", "close": 0.636235506, "volume": 55390.0}, {"date": "2010-10-27", "close": 0.636235506, "volume": 100.0}, {"date": "2010-10-28", "close": 0.56138427, "volume": 15431.0}, {"date": "2010-10-29", "close": 0.598809888, "volume": 2084.0}, {"date": "2010-11-01", "close": 0.661185918, "volume": 806.0}, {"date": "2010-11-02", "close": 0.723561948, "volume": 27174.0}, {"date": "2010-11-04", "close": 0.68613633, "volume": 802.0}, {"date": "2010-11-05", "close": 0.6237603, "volume": 29499.0}, {"date": "2010-11-08", "close": 0.598809888, "volume": 5130.0}, {"date": "2010-11-09", "close": 0.673661124, "volume": 16000.0}, {"date": "2010-11-10", "close": 0.6237603, "volume": 14829.0}, {"date": "2010-11-11", "close": 0.586334682, "volume": 3268.0}, {"date": "2010-11-12", "close": 0.648710712, "volume": 18918.0}, {"date": "2010-11-15", "close": 0.6237603, "volume": 16433.0}, {"date": "2010-11-16", "close": 0.636235506, "volume": 5555.0}, {"date": "2010-11-17", "close": 0.6237603, "volume": 1619.0}, {"date": "2010-11-18", "close": 0.6237603, "volume": 16032.0}, {"date": "2010-11-19", "close": 0.611285094, "volume": 4008.0}, {"date": "2010-11-22", "close": 0.586334682, "volume": 240.0}, {"date": "2010-11-23", "close": 0.586334682, "volume": 8401.0}, {"date": "2010-11-24", "close": 0.586334682, "volume": 3545.0}, {"date": "2010-11-25", "close": 0.598809888, "volume": 7699.0}, {"date": "2010-11-29", "close": 0.6237603, "volume": 11407.0}, {"date": "2010-11-30", "close": 0.6237603, "volume": 6629.0}, {"date": "2010-12-02", "close": 0.586334682, "volume": 12304.0}, {"date": "2010-12-06", "close": 0.648710712, "volume": 21242.0}, {"date": "2010-12-08", "close": 0.586334682, "volume": 2918.0}, {"date": "2010-12-09", "close": 0.573859476, "volume": 31342.0}, {"date": "2010-12-10", "close": 0.586334682, "volume": 577.0}, {"date": "2010-12-13", "close": 0.6237603, "volume": 4500.0}, {"date": "2010-12-14", "close": 0.573859476, "volume": 5932.0}, {"date": "2010-12-17", "close": 0.586334682, "volume": 160.0}, {"date": "2010-12-20", "close": 0.548909064, "volume": 23519.0}, {"date": "2010-12-23", "close": 0.598809888, "volume": 2505.0}, {"date": "2010-12-29", "close": 0.636235506, "volume": 30145.0}, {"date": "2010-12-31", "close": 0.636235506, "volume": 4177.0}, {"date": "2011-01-04", "close": 0.586334682, "volume": 19879.0}, {"date": "2011-01-07", "close": 0.573859476, "volume": 1675.0}, {"date": "2011-01-10", "close": 0.573859476, "volume": 8016.0}, {"date": "2011-01-11", "close": 0.598809888, "volume": 15069.0}, {"date": "2011-01-13", "close": 0.611285094, "volume": 8016.0}, {"date": "2011-01-17", "close": 0.636235506, "volume": 12024.0}, {"date": "2011-01-18", "close": 0.598809888, "volume": 802.0}, {"date": "2011-01-19", "close": 0.648710712, "volume": 24048.0}, {"date": "2011-01-20", "close": 0.673661124, "volume": 23647.0}, {"date": "2011-01-25", "close": 0.6237603, "volume": 6814.0}, {"date": "2011-01-27", "close": 0.598809888, "volume": 361.0}, {"date": "2011-01-28", "close": 0.6237603, "volume": 2886.0}, {"date": "2011-01-31", "close": 0.586334682, "volume": 13868.0}, {"date": "2011-02-01", "close": 0.661185918, "volume": 968.0}, {"date": "2011-02-02", "close": 0.573859476, "volume": 9177.0}, {"date": "2011-02-03", "close": 0.573859476, "volume": 31863.0}, {"date": "2011-02-04", "close": 0.598809888, "volume": 25289.0}, {"date": "2011-02-07", "close": 0.586334682, "volume": 4008.0}, {"date": "2011-02-08", "close": 0.586334682, "volume": 498.0}, {"date": "2011-02-09", "close": 0.586334682, "volume": 1683.0}, {"date": "2011-02-10", "close": 0.598809888, "volume": 11992.0}, {"date": "2011-02-11", "close": 0.648710712, "volume": 6526.0}, {"date": "2011-02-15", "close": 0.598809888, "volume": 8713.0}, {"date": "2011-02-17", "close": 0.661185918, "volume": 49018.0}, {"date": "2011-02-18", "close": 0.6237603, "volume": 23902.0}, {"date": "2011-02-21", "close": 0.6237603, "volume": 8922.0}, {"date": "2011-02-23", "close": 0.586334682, "volume": 39318.0}, {"date": "2011-02-24", "close": 0.598809888, "volume": 8321.0}, {"date": "2011-02-25", "close": 0.673661124, "volume": 12649.0}, {"date": "2011-02-28", "close": 0.636235506, "volume": 2405.0}, {"date": "2011-03-01", "close": 0.68613633, "volume": 1603.0}, {"date": "2011-03-02", "close": 0.611285094, "volume": 20854.0}, {"date": "2011-03-03", "close": 0.611285094, "volume": 354.0}, {"date": "2011-03-04", "close": 0.611285094, "volume": 7214.0}, {"date": "2011-03-07", "close": 0.586334682, "volume": 4409.0}, {"date": "2011-03-08", "close": 0.586334682, "volume": 610.0}, {"date": "2011-03-09", "close": 0.586334682, "volume": 3667.0}, {"date": "2011-03-10", "close": 0.586334682, "volume": 1603.0}, {"date": "2011-03-14", "close": 0.586334682, "volume": 1753.0}, {"date": "2011-03-15", "close": 0.573859476, "volume": 25124.0}, {"date": "2011-03-16", "close": 0.573859476, "volume": 1603.0}, {"date": "2011-03-17", "close": 0.573859476, "volume": 481.0}, {"date": "2011-03-18", "close": 0.573859476, "volume": 4072.0}, {"date": "2011-03-22", "close": 0.573859476, "volume": 2294.0}, {"date": "2011-03-23", "close": 0.573859476, "volume": 882.0}, {"date": "2011-03-25", "close": 0.611285094, "volume": 3303.0}, {"date": "2011-03-28", "close": 0.611285094, "volume": 6012.0}, {"date": "2011-03-29", "close": 0.573859476, "volume": 4713.0}, {"date": "2011-03-30", "close": 0.598809888, "volume": 2309.0}, {"date": "2011-03-31", "close": 0.573859476, "volume": 139.0}, {"date": "2011-04-01", "close": 0.573859476, "volume": 593.0}, {"date": "2011-04-04", "close": 0.548909064, "volume": 64139.0}, {"date": "2011-04-05", "close": 0.548909064, "volume": 1885.0}, {"date": "2011-04-06", "close": 0.486533034, "volume": 39620.0}, {"date": "2011-04-07", "close": 0.474057828, "volume": 49673.0}, {"date": "2011-04-11", "close": 0.474057828, "volume": 240.0}, {"date": "2011-04-12", "close": 0.49900824, "volume": 6413.0}, {"date": "2011-04-14", "close": 0.474057828, "volume": 2176.0}, {"date": "2011-04-15", "close": 0.474057828, "volume": 858.0}, {"date": "2011-04-18", "close": 0.474057828, "volume": 3948.0}, {"date": "2011-04-19", "close": 0.474057828, "volume": 1250.0}, {"date": "2011-04-20", "close": 0.474057828, "volume": 641.0}, {"date": "2011-04-21", "close": 0.474057828, "volume": 1202.0}, {"date": "2011-04-27", "close": 0.474057828, "volume": 802.0}, {"date": "2011-04-28", "close": 0.486533034, "volume": 1176.0}, {"date": "2011-05-02", "close": 0.486533034, "volume": 481.0}, {"date": "2011-05-03", "close": 0.486533034, "volume": 333.0}, {"date": "2011-05-04", "close": 0.474057828, "volume": 10140.0}, {"date": "2011-05-05", "close": 0.461582622, "volume": 12643.0}, {"date": "2011-05-06", "close": 0.43663221, "volume": 9314.0}, {"date": "2011-05-10", "close": 0.43663221, "volume": 305.0}, {"date": "2011-05-13", "close": 0.449107416, "volume": 11383.0}, {"date": "2011-05-17", "close": 0.43663221, "volume": 19386.0}, {"date": "2011-05-18", "close": 0.43663221, "volume": 5611.0}, {"date": "2011-05-19", "close": 0.43663221, "volume": 403.0}, {"date": "2011-05-20", "close": 0.43663221, "volume": 7787.0}, {"date": "2011-05-26", "close": 0.449107416, "volume": 2164.0}, {"date": "2011-05-27", "close": 0.449107416, "volume": 401.0}, {"date": "2011-05-30", "close": 0.399206592, "volume": 52488.0}, {"date": "2011-06-01", "close": 0.386731386, "volume": 29467.0}, {"date": "2011-06-07", "close": 0.37425618, "volume": 1343.0}, {"date": "2011-06-09", "close": 0.299404944, "volume": 12808.0}, {"date": "2011-06-10", "close": 0.299404944, "volume": 4381.0}, {"date": "2011-06-14", "close": 0.299404944, "volume": 11222.0}, {"date": "2011-06-15", "close": 0.299404944, "volume": 334.0}, {"date": "2011-06-16", "close": 0.299404944, "volume": 2485.0}, {"date": "2011-06-17", "close": 0.299404944, "volume": 882.0}, {"date": "2011-06-20", "close": 0.31188015, "volume": 802.0}, {"date": "2011-06-21", "close": 0.31188015, "volume": 3607.0}, {"date": "2011-06-22", "close": 0.349305768, "volume": 33623.0}, {"date": "2011-06-23", "close": 0.361780974, "volume": 7839.0}, {"date": "2011-06-24", "close": 0.31188015, "volume": 1924.0}, {"date": "2011-06-27", "close": 0.37425618, "volume": 61057.0}, {"date": "2011-06-28", "close": 0.324355356, "volume": 2939.0}, {"date": "2011-06-29", "close": 0.299404944, "volume": 12505.0}, {"date": "2011-06-30", "close": 0.286929738, "volume": 3641.0}, {"date": "2011-07-05", "close": 0.37425618, "volume": 14246.0}, {"date": "2011-07-06", "close": 0.49900824, "volume": 2812.0}, {"date": "2011-07-07", "close": 0.37425618, "volume": 2672.0}, {"date": "2011-07-11", "close": 0.349305768, "volume": 534.0}, {"date": "2011-07-12", "close": 0.349305768, "volume": 401.0}, {"date": "2011-07-13", "close": 0.37425618, "volume": 229.0}, {"date": "2011-07-14", "close": 0.386731386, "volume": 5921.0}, {"date": "2011-07-19", "close": 0.336830562, "volume": 2405.0}, {"date": "2011-07-20", "close": 0.31188015, "volume": 29372.0}, {"date": "2011-07-21", "close": 0.31188015, "volume": 1763.0}, {"date": "2011-07-25", "close": 0.31188015, "volume": 56312.0}, {"date": "2011-07-26", "close": 0.31188015, "volume": 1603.0}, {"date": "2011-07-27", "close": 0.31188015, "volume": 3046.0}, {"date": "2011-07-29", "close": 0.31188015, "volume": 14.0}, {"date": "2011-08-01", "close": 0.37425618, "volume": 8497.0}, {"date": "2011-08-05", "close": 0.37425618, "volume": 38387.0}, {"date": "2011-08-08", "close": 0.37425618, "volume": 5059.0}, {"date": "2011-08-09", "close": 0.31188015, "volume": 14128.0}, {"date": "2011-08-11", "close": 0.274454532, "volume": 44488.0}, {"date": "2011-08-12", "close": 0.31188015, "volume": 25216.0}, {"date": "2011-08-15", "close": 0.274454532, "volume": 3419.0}, {"date": "2011-08-16", "close": 0.31188015, "volume": 4409.0}, {"date": "2011-08-17", "close": 0.349305768, "volume": 56111.0}, {"date": "2011-08-18", "close": 0.349305768, "volume": 4810.0}, {"date": "2011-08-19", "close": 0.37425618, "volume": 3325.0}, {"date": "2011-08-25", "close": 0.399206592, "volume": 26927.0}, {"date": "2011-08-26", "close": 0.386731386, "volume": 4810.0}, {"date": "2011-09-01", "close": 0.386731386, "volume": 12143.0}, {"date": "2011-09-02", "close": 0.336830562, "volume": 11062.0}, {"date": "2011-09-05", "close": 0.324355356, "volume": 8086.0}, {"date": "2011-09-06", "close": 0.336830562, "volume": 4008.0}, {"date": "2011-09-07", "close": 0.336830562, "volume": 833.0}, {"date": "2011-09-08", "close": 0.349305768, "volume": 802.0}, {"date": "2011-09-13", "close": 0.386731386, "volume": 44087.0}, {"date": "2011-09-15", "close": 0.37425618, "volume": 2966.0}, {"date": "2011-09-16", "close": 0.43663221, "volume": 22124.0}, {"date": "2011-09-20", "close": 0.399206592, "volume": 802.0}, {"date": "2011-09-21", "close": 0.43663221, "volume": 15011.0}, {"date": "2011-09-26", "close": 0.324355356, "volume": 3046.0}, {"date": "2011-09-28", "close": 0.299404944, "volume": 10902.0}, {"date": "2011-09-30", "close": 0.299404944, "volume": 289.0}, {"date": "2011-10-04", "close": 0.274454532, "volume": 13467.0}, {"date": "2011-10-06", "close": 0.24950412, "volume": 6644.0}, {"date": "2011-10-07", "close": 0.274454532, "volume": 7727.0}, {"date": "2011-10-10", "close": 0.286929738, "volume": 26743.0}, {"date": "2011-10-11", "close": 0.274454532, "volume": 8626.0}, {"date": "2011-10-13", "close": 0.24950412, "volume": 9298.0}, {"date": "2011-10-18", "close": 0.237028914, "volume": 2668.0}, {"date": "2011-10-19", "close": 0.237028914, "volume": 7351.0}, {"date": "2011-10-21", "close": 0.237028914, "volume": 401.0}, {"date": "2011-10-24", "close": 0.237028914, "volume": 24048.0}, {"date": "2011-10-25", "close": 0.24950412, "volume": 3206.0}, {"date": "2011-10-26", "close": 0.274454532, "volume": 15551.0}, {"date": "2011-10-27", "close": 0.274454532, "volume": 1603.0}, {"date": "2011-10-31", "close": 0.274454532, "volume": 3.0}, {"date": "2011-11-01", "close": 0.274454532, "volume": 160.0}, {"date": "2011-11-02", "close": 0.274454532, "volume": 14746.0}, {"date": "2011-11-07", "close": 0.324355356, "volume": 2405.0}, {"date": "2011-11-09", "close": 0.199603296, "volume": 17034.0}, {"date": "2011-11-10", "close": 0.224553708, "volume": 641.0}, {"date": "2011-11-14", "close": 0.212078502, "volume": 5451.0}, {"date": "2011-11-15", "close": 0.212078502, "volume": 20353.0}, {"date": "2011-11-17", "close": 0.212078502, "volume": 7375.0}, {"date": "2011-11-18", "close": 0.212078502, "volume": 481.0}, {"date": "2011-11-21", "close": 0.212078502, "volume": 12994.0}, {"date": "2011-11-22", "close": 0.212078502, "volume": 3206.0}, {"date": "2011-11-24", "close": 0.199603296, "volume": 1964.0}, {"date": "2011-11-25", "close": 0.212078502, "volume": 3326.0}, {"date": "2011-11-28", "close": 0.18712809, "volume": 8112.0}, {"date": "2011-12-01", "close": 0.224553708, "volume": 1122.0}, {"date": "2011-12-02", "close": 0.199603296, "volume": 6413.0}, {"date": "2011-12-05", "close": 0.18712809, "volume": 3816.0}, {"date": "2011-12-06", "close": 0.18712809, "volume": 165.0}, {"date": "2011-12-07", "close": 0.18712809, "volume": 802.0}, {"date": "2011-12-08", "close": 0.18712809, "volume": 214295.0}, {"date": "2011-12-09", "close": 0.18712809, "volume": 96684.0}, {"date": "2011-12-14", "close": 0.18712809, "volume": 4970.0}, {"date": "2011-12-15", "close": 0.18712809, "volume": 53.0}, {"date": "2011-12-19", "close": 0.18712809, "volume": 481.0}, {"date": "2011-12-20", "close": 0.18712809, "volume": 1983.0}, {"date": "2011-12-22", "close": 0.199603296, "volume": 2164.0}, {"date": "2011-12-23", "close": 0.18712809, "volume": 15519.0}, {"date": "2011-12-29", "close": 0.18712809, "volume": 120.0}, {"date": "2012-01-03", "close": 0.18712809, "volume": 1010.0}, {"date": "2012-01-10", "close": 0.199603296, "volume": 29708.0}, {"date": "2012-01-11", "close": 0.199603296, "volume": 1309.0}, {"date": "2012-01-18", "close": 0.199603296, "volume": 668.0}, {"date": "2012-01-20", "close": 0.24950412, "volume": 7214.0}, {"date": "2012-01-25", "close": 0.212078502, "volume": 3072.0}, {"date": "2012-01-27", "close": 0.212078502, "volume": 6012.0}, {"date": "2012-01-30", "close": 0.199603296, "volume": 641.0}, {"date": "2012-01-31", "close": 0.224553708, "volume": 39461.0}, {"date": "2012-02-01", "close": 0.224553708, "volume": 11961.0}, {"date": "2012-02-03", "close": 0.24950412, "volume": 16032.0}, {"date": "2012-02-07", "close": 0.24950412, "volume": 43665.0}, {"date": "2012-02-08", "close": 0.261979326, "volume": 43767.0}, {"date": "2012-02-09", "close": 0.24950412, "volume": 227622.0}, {"date": "2012-02-10", "close": 0.24950412, "volume": 89230.0}, {"date": "2012-02-13", "close": 0.24950412, "volume": 85917.0}, {"date": "2012-02-14", "close": 0.24950412, "volume": 40079.0}, {"date": "2012-02-15", "close": 0.237028914, "volume": 28056.0}, {"date": "2012-02-16", "close": 0.224553708, "volume": 5210.0}, {"date": "2012-02-17", "close": 0.212078502, "volume": 32064.0}, {"date": "2012-02-20", "close": 0.237028914, "volume": 3797.0}, {"date": "2012-02-21", "close": 0.212078502, "volume": 6349.0}, {"date": "2012-02-22", "close": 0.199603296, "volume": 200.0}, {"date": "2012-02-23", "close": 0.199603296, "volume": 457.0}, {"date": "2012-02-28", "close": 0.224553708, "volume": 25619.0}, {"date": "2012-03-01", "close": 0.212078502, "volume": 1603.0}, {"date": "2012-03-02", "close": 0.212078502, "volume": 321.0}, {"date": "2012-03-05", "close": 0.212078502, "volume": 397.0}, {"date": "2012-03-06", "close": 0.224553708, "volume": 11890.0}, {"date": "2012-03-07", "close": 0.212078502, "volume": 8016.0}, {"date": "2012-03-08", "close": 0.212078502, "volume": 321.0}, {"date": "2012-03-09", "close": 0.212078502, "volume": 73.0}, {"date": "2012-03-12", "close": 0.212078502, "volume": 668.0}, {"date": "2012-03-14", "close": 0.212078502, "volume": 5018.0}, {"date": "2012-03-19", "close": 0.212078502, "volume": 441.0}, {"date": "2012-03-21", "close": 0.212078502, "volume": 24849.0}, {"date": "2012-03-22", "close": 0.212078502, "volume": 2004.0}, {"date": "2012-03-23", "close": 0.212078502, "volume": 721.0}, {"date": "2012-03-26", "close": 0.212078502, "volume": 11222.0}, {"date": "2012-04-11", "close": 0.212078502, "volume": 381.0}, {"date": "2012-04-12", "close": 0.199603296, "volume": 922.0}, {"date": "2012-04-17", "close": 0.199603296, "volume": 3.0}, {"date": "2012-04-18", "close": 0.199603296, "volume": 802.0}, {"date": "2012-04-20", "close": 0.199603296, "volume": 5210.0}, {"date": "2012-04-24", "close": 0.199603296, "volume": 8016.0}, {"date": "2012-04-26", "close": 0.199603296, "volume": 2570.0}, {"date": "2012-04-27", "close": 0.199603296, "volume": 10677.0}, {"date": "2012-05-01", "close": 0.199603296, "volume": 481.0}, {"date": "2012-05-02", "close": 0.199603296, "volume": 263.0}, {"date": "2012-05-03", "close": 0.199603296, "volume": 20596.0}, {"date": "2012-05-04", "close": 0.199603296, "volume": 1.0}, {"date": "2012-05-07", "close": 0.199603296, "volume": 14305.0}, {"date": "2012-05-09", "close": 0.199603296, "volume": 7418.0}, {"date": "2012-05-11", "close": 0.199603296, "volume": 18437.0}, {"date": "2012-05-14", "close": 0.212078502, "volume": 9697.0}, {"date": "2012-05-15", "close": 0.212078502, "volume": 6334.0}, {"date": "2012-05-18", "close": 0.18712809, "volume": 26212.0}, {"date": "2012-05-23", "close": 0.199603296, "volume": 445.0}, {"date": "2012-05-24", "close": 0.212078502, "volume": 6573.0}, {"date": "2012-05-25", "close": 0.212078502, "volume": 16073.0}, {"date": "2012-05-28", "close": 0.199603296, "volume": 401.0}, {"date": "2012-05-29", "close": 0.212078502, "volume": 32.0}, {"date": "2012-05-30", "close": 0.212078502, "volume": 18.0}, {"date": "2012-05-31", "close": 0.212078502, "volume": 8768.0}, {"date": "2012-06-01", "close": 0.212078502, "volume": 6126.0}, {"date": "2012-06-06", "close": 0.18712809, "volume": 32.0}, {"date": "2012-06-07", "close": 0.212078502, "volume": 2405.0}, {"date": "2012-06-12", "close": 0.212078502, "volume": 2405.0}, {"date": "2012-06-13", "close": 0.18712809, "volume": 321.0}, {"date": "2012-06-14", "close": 0.18712809, "volume": 192.0}, {"date": "2012-06-15", "close": 0.18712809, "volume": 620.0}, {"date": "2012-06-18", "close": 0.18712809, "volume": 29181.0}, {"date": "2012-06-20", "close": 0.174652884, "volume": 3448.0}, {"date": "2012-06-22", "close": 0.137227266, "volume": 6959.0}, {"date": "2012-06-25", "close": 0.099801648, "volume": 9185.0}, {"date": "2012-06-26", "close": 0.112276854, "volume": 1972.0}, {"date": "2012-06-27", "close": 0.112276854, "volume": 1924.0}, {"date": "2012-07-03", "close": 0.12475206, "volume": 29911.0}, {"date": "2012-07-04", "close": 0.12475206, "volume": 28489.0}, {"date": "2012-07-06", "close": 0.112276854, "volume": 939.0}, {"date": "2012-07-09", "close": 0.12475206, "volume": 4248.0}, {"date": "2012-07-11", "close": 0.112276854, "volume": 32751.0}, {"date": "2012-07-12", "close": 0.137227266, "volume": 40706.0}, {"date": "2012-07-23", "close": 0.112276854, "volume": 140.0}, {"date": "2012-07-24", "close": 0.099801648, "volume": 146035.0}, {"date": "2012-07-27", "close": 0.099801648, "volume": 3206.0}, {"date": "2012-07-30", "close": 0.112276854, "volume": 6814.0}, {"date": "2012-08-02", "close": 0.112276854, "volume": 7657.0}, {"date": "2012-08-03", "close": 0.099801648, "volume": 13811.0}, {"date": "2012-08-06", "close": 0.099801648, "volume": 12024.0}, {"date": "2012-08-07", "close": 0.099801648, "volume": 962.0}, {"date": "2012-08-08", "close": 0.099801648, "volume": 83276.0}, {"date": "2012-08-09", "close": 0.099801648, "volume": 240.0}, {"date": "2012-08-10", "close": 0.12475206, "volume": 234778.0}, {"date": "2012-08-15", "close": 0.099801648, "volume": 99397.0}, {"date": "2012-08-28", "close": 0.099801648, "volume": 28056.0}, {"date": "2012-09-03", "close": 0.099801648, "volume": 321.0}, {"date": "2012-09-04", "close": 0.099801648, "volume": 5044.0}, {"date": "2012-09-07", "close": 0.099801648, "volume": 96.0}, {"date": "2012-09-10", "close": 0.087326442, "volume": 1603.0}, {"date": "2012-09-13", "close": 0.087326442, "volume": 80159.0}, {"date": "2012-09-17", "close": 0.087326442, "volume": 150.0}, {"date": "2012-09-18", "close": 0.087326442, "volume": 120238.0}, {"date": "2012-09-19", "close": 0.087326442, "volume": 96696.0}, {"date": "2012-09-20", "close": 0.087326442, "volume": 214.0}, {"date": "2012-09-21", "close": 0.099801648, "volume": 4802.0}, {"date": "2012-09-24", "close": 0.087326442, "volume": 802.0}, {"date": "2012-10-05", "close": 0.112276854, "volume": 34869.0}, {"date": "2012-10-15", "close": 0.099801648, "volume": 240.0}, {"date": "2012-10-16", "close": 0.087326442, "volume": 8150.0}, {"date": "2012-10-17", "close": 0.087326442, "volume": 358.0}, {"date": "2012-10-26", "close": 0.112276854, "volume": 206941.0}, {"date": "2012-10-29", "close": 0.12475206, "volume": 20040.0}, {"date": "2012-11-05", "close": 0.137227266, "volume": 1145829.0}, {"date": "2012-11-06", "close": 0.137227266, "volume": 454507.0}, {"date": "2012-11-07", "close": 0.112276854, "volume": 226850.0}, {"date": "2012-11-08", "close": 0.112276854, "volume": 8817.0}, {"date": "2012-11-09", "close": 0.112276854, "volume": 152302.0}, {"date": "2012-11-14", "close": 0.099801648, "volume": 161601.0}, {"date": "2012-11-15", "close": 0.099801648, "volume": 18135.0}, {"date": "2012-11-16", "close": 0.087326442, "volume": 361.0}, {"date": "2012-11-20", "close": 0.087326442, "volume": 128099.0}, {"date": "2012-11-22", "close": 0.087326442, "volume": 15070.0}, {"date": "2012-11-23", "close": 0.087326442, "volume": 8016.0}, {"date": "2012-11-26", "close": 0.099801648, "volume": 160318.0}, {"date": "2012-11-27", "close": 0.087326442, "volume": 1202.0}, {"date": "2012-11-28", "close": 0.087326442, "volume": 170567.0}, {"date": "2012-11-30", "close": 0.099801648, "volume": 24492.0}, {"date": "2012-12-03", "close": 0.087326442, "volume": 96.0}, {"date": "2012-12-06", "close": 0.087326442, "volume": 9619.0}, {"date": "2012-12-07", "close": 0.087326442, "volume": 144286.0}, {"date": "2012-12-11", "close": 0.087326442, "volume": 80.0}, {"date": "2012-12-14", "close": 0.074851236, "volume": 16032.0}, {"date": "2012-12-17", "close": 0.074851236, "volume": 172.0}, {"date": "2012-12-18", "close": 0.074851236, "volume": 13400.0}, {"date": "2012-12-19", "close": 0.074851236, "volume": 2632.0}, {"date": "2012-12-24", "close": 0.087326442, "volume": 38977.0}, {"date": "2012-12-27", "close": 0.087326442, "volume": 48095.0}, {"date": "2012-12-28", "close": 0.087326442, "volume": 48095.0}, {"date": "2012-12-31", "close": 0.074851236, "volume": 160.0}, {"date": "2013-01-03", "close": 0.087326442, "volume": 21255.0}, {"date": "2013-01-10", "close": 0.099801648, "volume": 136998.0}, {"date": "2013-01-11", "close": 0.099801648, "volume": 60594.0}, {"date": "2013-01-14", "close": 0.099801648, "volume": 32887.0}, {"date": "2013-01-15", "close": 0.087326442, "volume": 81762.0}, {"date": "2013-01-16", "close": 0.099801648, "volume": 56111.0}, {"date": "2013-01-17", "close": 0.099801648, "volume": 2485.0}, {"date": "2013-01-18", "close": 0.099801648, "volume": 422.0}, {"date": "2013-01-22", "close": 0.099801648, "volume": 44969.0}, {"date": "2013-01-23", "close": 0.112276854, "volume": 1122.0}, {"date": "2013-01-24", "close": 0.087326442, "volume": 41902.0}, {"date": "2013-01-30", "close": 0.112276854, "volume": 460472.0}, {"date": "2013-01-31", "close": 0.099801648, "volume": 1462663.0}, {"date": "2013-02-01", "close": 0.087326442, "volume": 90028.0}, {"date": "2013-02-04", "close": 0.112276854, "volume": 96215.0}, {"date": "2013-02-07", "close": 0.087326442, "volume": 385.0}, {"date": "2013-02-11", "close": 0.099801648, "volume": 24513.0}, {"date": "2013-02-12", "close": 0.112276854, "volume": 36408.0}, {"date": "2013-02-13", "close": 0.099801648, "volume": 10020.0}, {"date": "2013-02-14", "close": 0.074851236, "volume": 268236.0}, {"date": "2013-02-15", "close": 0.074851236, "volume": 335399.0}, {"date": "2013-02-20", "close": 0.074851236, "volume": 128254.0}, {"date": "2013-02-22", "close": 0.087326442, "volume": 57785.0}, {"date": "2013-02-25", "close": 0.074851236, "volume": 4811.0}, {"date": "2013-02-26", "close": 0.087326442, "volume": 87463.0}, {"date": "2013-02-27", "close": 0.087326442, "volume": 9058.0}, {"date": "2013-03-01", "close": 0.087326442, "volume": 26720.0}, {"date": "2013-03-04", "close": 0.087326442, "volume": 40079.0}, {"date": "2013-03-05", "close": 0.087326442, "volume": 22510.0}, {"date": "2013-03-08", "close": 0.099801648, "volume": 59541.0}, {"date": "2013-03-12", "close": 0.099801648, "volume": 8817.0}, {"date": "2013-03-14", "close": 0.099801648, "volume": 2654.0}, {"date": "2013-03-18", "close": 0.099801648, "volume": 80159.0}, {"date": "2013-03-19", "close": 0.099801648, "volume": 12024.0}, {"date": "2013-03-20", "close": 0.099801648, "volume": 34388.0}, {"date": "2013-03-21", "close": 0.112276854, "volume": 80159.0}, {"date": "2013-03-22", "close": 0.112276854, "volume": 96511.0}, {"date": "2013-03-25", "close": 0.162177678, "volume": 1126604.0}, {"date": "2013-03-26", "close": 0.174652884, "volume": 8413641.0}, {"date": "2013-03-27", "close": 0.174652884, "volume": 1332451.0}, {"date": "2013-03-28", "close": 0.149702472, "volume": 841383.0}, {"date": "2013-04-02", "close": 0.149702472, "volume": 342029.0}, {"date": "2013-04-03", "close": 0.12475206, "volume": 344123.0}, {"date": "2013-04-04", "close": 0.112276854, "volume": 178923.0}, {"date": "2013-04-05", "close": 0.099801648, "volume": 732906.0}, {"date": "2013-04-08", "close": 0.099801648, "volume": 88175.0}, {"date": "2013-04-09", "close": 0.099801648, "volume": 517186.0}, {"date": "2013-04-10", "close": 0.099801648, "volume": 28056.0}, {"date": "2013-04-11", "close": 0.099801648, "volume": 76953.0}, {"date": "2013-04-12", "close": 0.099801648, "volume": 1082.0}, {"date": "2013-04-15", "close": 0.099801648, "volume": 16032.0}, {"date": "2013-04-16", "close": 0.099801648, "volume": 370335.0}, {"date": "2013-04-17", "close": 0.099801648, "volume": 44889.0}, {"date": "2013-04-18", "close": 0.087326442, "volume": 82272.0}, {"date": "2013-04-19", "close": 0.087326442, "volume": 22448.0}, {"date": "2013-04-23", "close": 0.112276854, "volume": 541136.0}, {"date": "2013-04-24", "close": 0.112276854, "volume": 22044.0}, {"date": "2013-04-26", "close": 0.087326442, "volume": 83349.0}, {"date": "2013-04-29", "close": 0.087326442, "volume": 92916.0}, {"date": "2013-04-30", "close": 0.099801648, "volume": 22445.0}, {"date": "2013-05-01", "close": 0.099801648, "volume": 21122.0}, {"date": "2013-05-02", "close": 0.087326442, "volume": 64448.0}, {"date": "2013-05-03", "close": 0.099801648, "volume": 74949.0}, {"date": "2013-05-06", "close": 0.087326442, "volume": 27655.0}, {"date": "2013-05-07", "close": 0.099801648, "volume": 108295.0}, {"date": "2013-05-08", "close": 0.087326442, "volume": 44704.0}, {"date": "2013-05-09", "close": 0.099801648, "volume": 8016.0}, {"date": "2013-05-10", "close": 0.087326442, "volume": 8016.0}, {"date": "2013-05-13", "close": 0.087326442, "volume": 401.0}, {"date": "2013-05-14", "close": 0.087326442, "volume": 5010.0}, {"date": "2013-05-15", "close": 0.099801648, "volume": 72143.0}, {"date": "2013-05-16", "close": 0.087326442, "volume": 316566.0}, {"date": "2013-05-17", "close": 0.087326442, "volume": 22445.0}, {"date": "2013-05-20", "close": 0.087326442, "volume": 1603.0}, {"date": "2013-05-21", "close": 0.087326442, "volume": 160318.0}, {"date": "2013-05-22", "close": 0.099801648, "volume": 8016.0}, {"date": "2013-05-23", "close": 0.087326442, "volume": 28056.0}, {"date": "2013-05-24", "close": 0.087326442, "volume": 14518.0}, {"date": "2013-05-27", "close": 0.074851236, "volume": 37194.0}, {"date": "2013-05-29", "close": 0.074851236, "volume": 31396.0}, {"date": "2013-05-30", "close": 0.074851236, "volume": 1202.0}, {"date": "2013-05-31", "close": 0.06237603, "volume": 802.0}, {"date": "2013-06-03", "close": 0.06237603, "volume": 3792.0}, {"date": "2013-06-04", "close": 0.087326442, "volume": 44145.0}, {"date": "2013-06-05", "close": 0.074851236, "volume": 10020.0}, {"date": "2013-06-07", "close": 0.087326442, "volume": 31262.0}, {"date": "2013-06-11", "close": 0.074851236, "volume": 48897.0}, {"date": "2013-06-12", "close": 0.06237603, "volume": 18118.0}, {"date": "2013-06-14", "close": 0.06237603, "volume": 721.0}, {"date": "2013-06-18", "close": 0.06237603, "volume": 120.0}, {"date": "2013-06-19", "close": 0.06237603, "volume": 7695.0}, {"date": "2013-06-24", "close": 0.06237603, "volume": 164243.0}, {"date": "2013-06-26", "close": 0.049900824, "volume": 173014.0}, {"date": "2013-06-27", "close": 0.049900824, "volume": 721.0}, {"date": "2013-06-28", "close": 0.049900824, "volume": 10153.0}, {"date": "2013-07-02", "close": 0.06237603, "volume": 162646.0}, {"date": "2013-07-04", "close": 0.049900824, "volume": 32165.0}, {"date": "2013-07-10", "close": 0.06237603, "volume": 8016.0}, {"date": "2013-07-11", "close": 0.074851236, "volume": 6814.0}, {"date": "2013-07-12", "close": 0.06237603, "volume": 28056.0}, {"date": "2013-07-15", "close": 0.087326442, "volume": 61386.0}, {"date": "2013-07-16", "close": 0.074851236, "volume": 50837.0}, {"date": "2013-07-17", "close": 0.06237603, "volume": 7214.0}, {"date": "2013-07-19", "close": 0.074851236, "volume": 125196.0}, {"date": "2013-07-22", "close": 0.087326442, "volume": 20040.0}, {"date": "2013-07-23", "close": 0.087326442, "volume": 112980.0}, {"date": "2013-07-24", "close": 0.099801648, "volume": 168334.0}, {"date": "2013-07-25", "close": 0.087326442, "volume": 987565.0}, {"date": "2013-07-26", "close": 0.087326442, "volume": 217231.0}, {"date": "2013-07-29", "close": 0.087326442, "volume": 11839.0}, {"date": "2013-07-30", "close": 0.087326442, "volume": 32064.0}, {"date": "2013-08-02", "close": 0.087326442, "volume": 162861.0}, {"date": "2013-08-05", "close": 0.074851236, "volume": 330656.0}, {"date": "2013-08-06", "close": 0.06237603, "volume": 78242.0}, {"date": "2013-08-07", "close": 0.06237603, "volume": 3071.0}, {"date": "2013-08-08", "close": 0.074851236, "volume": 24048.0}, {"date": "2013-08-09", "close": 0.074851236, "volume": 4329.0}, {"date": "2013-08-12", "close": 0.074851236, "volume": 16833.0}, {"date": "2013-08-13", "close": 0.06237603, "volume": 49899.0}, {"date": "2013-08-14", "close": 0.074851236, "volume": 168334.0}, {"date": "2013-08-15", "close": 0.074851236, "volume": 56592.0}, {"date": "2013-08-16", "close": 0.06237603, "volume": 27.0}, {"date": "2013-08-19", "close": 0.074851236, "volume": 22445.0}, {"date": "2013-08-21", "close": 0.074851236, "volume": 16032.0}, {"date": "2013-08-23", "close": 0.074851236, "volume": 31262.0}, {"date": "2013-08-27", "close": 0.074851236, "volume": 8016.0}, {"date": "2013-08-28", "close": 0.06237603, "volume": 698550.0}, {"date": "2013-09-02", "close": 0.06237603, "volume": 44889.0}, {"date": "2013-09-05", "close": 0.074851236, "volume": 164647.0}, {"date": "2013-09-10", "close": 0.074851236, "volume": 147613.0}, {"date": "2013-09-11", "close": 0.06237603, "volume": 161921.0}, {"date": "2013-09-17", "close": 0.06237603, "volume": 321.0}, {"date": "2013-09-19", "close": 0.06237603, "volume": 8016.0}, {"date": "2013-09-20", "close": 0.06237603, "volume": 70540.0}, {"date": "2013-09-23", "close": 0.06237603, "volume": 8016.0}, {"date": "2013-09-24", "close": 0.074851236, "volume": 62525.0}, {"date": "2013-09-25", "close": 0.06237603, "volume": 41399.0}, {"date": "2013-09-27", "close": 0.06237603, "volume": 251764.0}, {"date": "2013-09-30", "close": 0.06237603, "volume": 12035.0}, {"date": "2013-10-02", "close": 0.06237603, "volume": 15871.0}, {"date": "2013-10-04", "close": 0.074851236, "volume": 46642.0}, {"date": "2013-10-07", "close": 0.074851236, "volume": 10421.0}, {"date": "2013-10-08", "close": 0.06237603, "volume": 28056.0}, {"date": "2013-10-09", "close": 0.06237603, "volume": 8016.0}, {"date": "2013-10-10", "close": 0.074851236, "volume": 8016.0}, {"date": "2013-10-15", "close": 0.06237603, "volume": 188091.0}, {"date": "2013-10-16", "close": 0.049900824, "volume": 641.0}, {"date": "2013-10-17", "close": 0.06237603, "volume": 20964.0}, {"date": "2013-10-18", "close": 0.06237603, "volume": 10706.0}, {"date": "2013-10-21", "close": 0.06237603, "volume": 24128.0}, {"date": "2013-10-23", "close": 0.049900824, "volume": 16032.0}, {"date": "2013-10-30", "close": 0.049900824, "volume": 0.0}, {"date": "2013-10-31", "close": 0.049900824, "volume": 1140.0}, {"date": "2013-11-01", "close": 0.049900824, "volume": 8817.0}, {"date": "2013-11-04", "close": 0.049900824, "volume": 24048.0}, {"date": "2013-11-05", "close": 0.049900824, "volume": 6328.0}, {"date": "2013-11-06", "close": 0.049900824, "volume": 52974.0}, {"date": "2013-11-07", "close": 0.049900824, "volume": 8385.0}, {"date": "2013-11-08", "close": 0.049900824, "volume": 136085.0}, {"date": "2013-11-11", "close": 0.049900824, "volume": 129164.0}, {"date": "2013-11-12", "close": 0.049900824, "volume": 16726.0}, {"date": "2013-11-13", "close": 0.074851236, "volume": 396506.0}, {"date": "2013-11-14", "close": 0.074851236, "volume": 274544.0}, {"date": "2013-11-19", "close": 0.049900824, "volume": 160.0}, {"date": "2013-11-25", "close": 0.049900824, "volume": 56.0}, {"date": "2013-11-26", "close": 0.049900824, "volume": 4248.0}, {"date": "2013-12-03", "close": 0.049900824, "volume": 140278.0}, {"date": "2013-12-06", "close": 0.06237603, "volume": 8016.0}, {"date": "2013-12-11", "close": 0.049900824, "volume": 2629.0}, {"date": "2013-12-13", "close": 0.049900824, "volume": 24048.0}, {"date": "2013-12-17", "close": 0.049900824, "volume": 32064.0}, {"date": "2013-12-23", "close": 0.037425618, "volume": 2571.0}, {"date": "2013-12-30", "close": 0.049900824, "volume": 13627.0}, {"date": "2014-01-06", "close": 0.037425618, "volume": 16032.0}, {"date": "2014-01-07", "close": 0.037425618, "volume": 198738.0}, {"date": "2014-01-10", "close": 0.049900824, "volume": 86165.0}, {"date": "2014-01-13", "close": 0.037425618, "volume": 267.0}, {"date": "2014-01-15", "close": 0.049900824, "volume": 16032.0}, {"date": "2014-01-16", "close": 0.049900824, "volume": 24048.0}, {"date": "2014-01-28", "close": 0.037425618, "volume": 601.0}, {"date": "2014-01-29", "close": 0.037425618, "volume": 19038.0}, {"date": "2014-01-30", "close": 0.037425618, "volume": 2998.0}, {"date": "2014-02-03", "close": 0.049900824, "volume": 253295.0}, {"date": "2014-02-07", "close": 0.037425618, "volume": 40104.0}, {"date": "2014-02-11", "close": 0.037425618, "volume": 12024.0}, {"date": "2014-02-13", "close": 0.037425618, "volume": 16032.0}, {"date": "2014-02-14", "close": 0.037425618, "volume": 24048.0}, {"date": "2014-02-18", "close": 0.037425618, "volume": 2164.0}, {"date": "2014-02-19", "close": 0.037425618, "volume": 1202.0}, {"date": "2014-02-20", "close": 0.037425618, "volume": 10020.0}, {"date": "2014-02-25", "close": 0.037425618, "volume": 1015.0}, {"date": "2014-02-27", "close": 0.037425618, "volume": 60119.0}, {"date": "2014-03-07", "close": 0.024950412, "volume": 26363.0}, {"date": "2014-03-10", "close": 0.037425618, "volume": 26542.0}, {"date": "2014-03-12", "close": 0.024950412, "volume": 16032.0}, {"date": "2014-03-13", "close": 0.024950412, "volume": 53.0}, {"date": "2014-03-17", "close": 0.037425618, "volume": 61455.0}, {"date": "2014-03-20", "close": 0.037425618, "volume": 329.0}, {"date": "2014-03-21", "close": 0.049900824, "volume": 16032.0}, {"date": "2014-03-26", "close": 0.074851236, "volume": 1593545.0}, {"date": "2014-03-27", "close": 0.06237603, "volume": 14469.0}, {"date": "2014-03-28", "close": 0.06237603, "volume": 64449.0}, {"date": "2014-04-01", "close": 0.06237603, "volume": 454234.0}, {"date": "2014-04-02", "close": 0.06237603, "volume": 184366.0}, {"date": "2014-04-03", "close": 0.06237603, "volume": 46532.0}, {"date": "2014-04-04", "close": 0.06237603, "volume": 182490.0}, {"date": "2014-04-07", "close": 0.06237603, "volume": 802.0}, {"date": "2014-04-08", "close": 0.06237603, "volume": 259787.0}, {"date": "2014-04-09", "close": 0.06237603, "volume": 28056.0}, {"date": "2014-04-10", "close": 0.06237603, "volume": 12024.0}, {"date": "2014-04-11", "close": 0.06237603, "volume": 65116.0}, {"date": "2014-04-14", "close": 0.074851236, "volume": 54750.0}, {"date": "2014-04-23", "close": 0.06237603, "volume": 12449.0}, {"date": "2014-04-24", "close": 0.074851236, "volume": 8024.0}, {"date": "2014-04-29", "close": 0.06237603, "volume": 40079.0}, {"date": "2014-05-02", "close": 0.06237603, "volume": 92608.0}, {"date": "2014-05-05", "close": 0.06237603, "volume": 8032.0}, {"date": "2014-05-06", "close": 0.06237603, "volume": 167.0}, {"date": "2014-05-07", "close": 0.06237603, "volume": 136270.0}, {"date": "2014-05-08", "close": 0.06237603, "volume": 32064.0}, {"date": "2014-05-09", "close": 0.074851236, "volume": 24128.0}, {"date": "2014-05-13", "close": 0.06237603, "volume": 489461.0}, {"date": "2014-05-14", "close": 0.087326442, "volume": 321478.0}, {"date": "2014-05-15", "close": 0.099801648, "volume": 225507.0}, {"date": "2014-05-16", "close": 0.099801648, "volume": 59519.0}, {"date": "2014-05-19", "close": 0.087326442, "volume": 858864.0}, {"date": "2014-05-20", "close": 0.087326442, "volume": 95834.0}, {"date": "2014-05-21", "close": 0.074851236, "volume": 17837.0}, {"date": "2014-05-22", "close": 0.087326442, "volume": 223243.0}, {"date": "2014-05-23", "close": 0.087326442, "volume": 193540.0}, {"date": "2014-05-26", "close": 0.087326442, "volume": 260042.0}, {"date": "2014-05-27", "close": 0.099801648, "volume": 334489.0}, {"date": "2014-05-28", "close": 0.112276854, "volume": 2714982.0}, {"date": "2014-05-29", "close": 0.087326442, "volume": 1691029.0}, {"date": "2014-05-30", "close": 0.087326442, "volume": 724591.0}, {"date": "2014-06-02", "close": 0.087326442, "volume": 279243.0}, {"date": "2014-06-03", "close": 0.099801648, "volume": 16112.0}, {"date": "2014-06-04", "close": 0.087326442, "volume": 185881.0}, {"date": "2014-06-05", "close": 0.099801648, "volume": 137275.0}, {"date": "2014-06-06", "close": 0.087326442, "volume": 661093.0}, {"date": "2014-06-11", "close": 0.074851236, "volume": 446806.0}, {"date": "2014-06-12", "close": 0.074851236, "volume": 238890.0}, {"date": "2014-06-13", "close": 0.087326442, "volume": 352712.0}, {"date": "2014-06-16", "close": 0.074851236, "volume": 47194.0}, {"date": "2014-06-17", "close": 0.074851236, "volume": 16032.0}, {"date": "2014-06-18", "close": 0.12475206, "volume": 462758.0}, {"date": "2014-06-19", "close": 0.06237603, "volume": 356909.0}, {"date": "2014-06-20", "close": 0.06237603, "volume": 47067.0}, {"date": "2014-06-23", "close": 0.074851236, "volume": 31426.0}, {"date": "2014-06-24", "close": 0.074851236, "volume": 240477.0}, {"date": "2014-06-25", "close": 0.06237603, "volume": 30460.0}, {"date": "2014-06-26", "close": 0.06237603, "volume": 260525.0}, {"date": "2014-06-27", "close": 0.06237603, "volume": 151741.0}, {"date": "2014-06-30", "close": 0.06237603, "volume": 150683.0}, {"date": "2014-07-01", "close": 0.06237603, "volume": 378303.0}, {"date": "2014-07-02", "close": 0.06237603, "volume": 54142.0}, {"date": "2014-07-03", "close": 0.06237603, "volume": 150264.0}, {"date": "2014-07-04", "close": 0.06237603, "volume": 80159.0}, {"date": "2014-07-07", "close": 0.06237603, "volume": 275280.0}, {"date": "2014-07-08", "close": 0.074851236, "volume": 373069.0}, {"date": "2014-07-09", "close": 0.074851236, "volume": 203295.0}, {"date": "2014-07-14", "close": 0.074851236, "volume": 922212.0}, {"date": "2014-07-15", "close": 0.074851236, "volume": 72303.0}, {"date": "2014-07-16", "close": 0.087326442, "volume": 252621.0}, {"date": "2014-07-17", "close": 0.074851236, "volume": 547076.0}, {"date": "2014-07-18", "close": 0.074851236, "volume": 244493.0}, {"date": "2014-07-21", "close": 0.074851236, "volume": 497186.0}, {"date": "2014-07-22", "close": 0.087326442, "volume": 618949.0}, {"date": "2014-07-23", "close": 0.087326442, "volume": 713030.0}, {"date": "2014-07-24", "close": 0.087326442, "volume": 943516.0}, {"date": "2014-07-25", "close": 0.099801648, "volume": 662334.0}, {"date": "2014-07-28", "close": 0.087326442, "volume": 362431.0}, {"date": "2014-07-29", "close": 0.087326442, "volume": 193385.0}, {"date": "2014-07-30", "close": 0.087326442, "volume": 240957.0}, {"date": "2014-07-31", "close": 0.087326442, "volume": 8.0}, {"date": "2014-08-01", "close": 0.099801648, "volume": 930323.0}, {"date": "2014-08-04", "close": 0.087326442, "volume": 333346.0}, {"date": "2014-08-05", "close": 0.087326442, "volume": 58015.0}, {"date": "2014-08-06", "close": 0.087326442, "volume": 135994.0}, {"date": "2014-08-07", "close": 0.087326442, "volume": 66187.0}, {"date": "2014-08-08", "close": 0.087326442, "volume": 454341.0}, {"date": "2014-08-11", "close": 0.087326442, "volume": 59487.0}, {"date": "2014-08-12", "close": 0.087326442, "volume": 206260.0}, {"date": "2014-08-13", "close": 0.087326442, "volume": 1370451.0}, {"date": "2014-08-14", "close": 0.087326442, "volume": 234064.0}, {"date": "2014-08-15", "close": 0.087326442, "volume": 377484.0}, {"date": "2014-08-18", "close": 0.087326442, "volume": 16383.0}, {"date": "2014-08-19", "close": 0.099801648, "volume": 119228.0}, {"date": "2014-08-20", "close": 0.087326442, "volume": 264375.0}, {"date": "2014-08-21", "close": 0.099801648, "volume": 252033.0}, {"date": "2014-08-22", "close": 0.087326442, "volume": 127373.0}, {"date": "2014-08-25", "close": 0.087326442, "volume": 894026.0}, {"date": "2014-08-26", "close": 0.099801648, "volume": 390107.0}, {"date": "2014-08-27", "close": 0.087326442, "volume": 106879.0}, {"date": "2014-08-28", "close": 0.099801648, "volume": 581673.0}, {"date": "2014-08-29", "close": 0.099801648, "volume": 282482.0}, {"date": "2014-09-01", "close": 0.087326442, "volume": 222993.0}, {"date": "2014-09-02", "close": 0.112276854, "volume": 3483476.0}, {"date": "2014-09-03", "close": 0.12475206, "volume": 3783144.0}, {"date": "2014-09-04", "close": 0.12475206, "volume": 10682450.0}, {"date": "2014-09-05", "close": 0.137227266, "volume": 2578661.0}, {"date": "2014-09-08", "close": 0.137227266, "volume": 3225122.0}, {"date": "2014-09-09", "close": 0.149702472, "volume": 3372059.0}, {"date": "2014-09-10", "close": 0.12475206, "volume": 1103359.0}, {"date": "2014-09-11", "close": 0.12475206, "volume": 285249.0}, {"date": "2014-09-12", "close": 0.12475206, "volume": 2661455.0}, {"date": "2014-09-15", "close": 0.137227266, "volume": 7088176.0}, {"date": "2014-09-16", "close": 0.137227266, "volume": 1964438.0}, {"date": "2014-09-17", "close": 0.137227266, "volume": 908955.0}, {"date": "2014-09-18", "close": 0.12475206, "volume": 568143.0}, {"date": "2014-09-19", "close": 0.12475206, "volume": 570303.0}, {"date": "2014-09-22", "close": 0.12475206, "volume": 1003641.0}, {"date": "2014-09-23", "close": 0.112276854, "volume": 1631845.0}, {"date": "2014-09-24", "close": 0.112276854, "volume": 762373.0}, {"date": "2014-09-25", "close": 0.112276854, "volume": 150863.0}, {"date": "2014-09-26", "close": 0.112276854, "volume": 98676.0}, {"date": "2014-09-29", "close": 0.112276854, "volume": 233415.0}, {"date": "2014-09-30", "close": 0.112276854, "volume": 655820.0}, {"date": "2014-10-01", "close": 0.112276854, "volume": 204883.0}, {"date": "2014-10-02", "close": 0.099801648, "volume": 252299.0}, {"date": "2014-10-03", "close": 0.099801648, "volume": 72589.0}, {"date": "2014-10-06", "close": 0.099801648, "volume": 148728.0}, {"date": "2014-10-07", "close": 0.112276854, "volume": 24582.0}, {"date": "2014-10-08", "close": 0.112276854, "volume": 97823.0}, {"date": "2014-10-09", "close": 0.112276854, "volume": 371699.0}, {"date": "2014-10-10", "close": 0.112276854, "volume": 158062.0}, {"date": "2014-10-13", "close": 0.112276854, "volume": 200670.0}, {"date": "2014-10-14", "close": 0.112276854, "volume": 61162.0}, {"date": "2014-10-15", "close": 0.112276854, "volume": 82524.0}, {"date": "2014-10-16", "close": 0.099801648, "volume": 501678.0}, {"date": "2014-10-17", "close": 0.112276854, "volume": 382331.0}, {"date": "2014-10-20", "close": 0.112276854, "volume": 322800.0}, {"date": "2014-10-21", "close": 0.12475206, "volume": 454912.0}, {"date": "2014-10-22", "close": 0.099801648, "volume": 1399913.0}, {"date": "2014-10-23", "close": 0.112276854, "volume": 329870.0}, {"date": "2014-10-24", "close": 0.099801648, "volume": 168334.0}, {"date": "2014-10-27", "close": 0.099801648, "volume": 531009.0}, {"date": "2014-10-28", "close": 0.099801648, "volume": 387767.0}, {"date": "2014-10-29", "close": 0.099801648, "volume": 200298.0}, {"date": "2014-10-30", "close": 0.099801648, "volume": 77153.0}, {"date": "2014-10-31", "close": 0.099801648, "volume": 101452.0}, {"date": "2014-11-03", "close": 0.099801648, "volume": 389383.0}, {"date": "2014-11-04", "close": 0.099801648, "volume": 36522.0}, {"date": "2014-11-05", "close": 0.099801648, "volume": 165007.0}, {"date": "2014-11-06", "close": 0.099801648, "volume": 7775.0}, {"date": "2014-11-07", "close": 0.099801648, "volume": 33106.0}, {"date": "2014-11-10", "close": 0.087326442, "volume": 366650.0}, {"date": "2014-11-11", "close": 0.074851236, "volume": 72399.0}, {"date": "2014-11-12", "close": 0.074851236, "volume": 118463.0}, {"date": "2014-11-13", "close": 0.074851236, "volume": 6874.0}, {"date": "2014-11-14", "close": 0.074851236, "volume": 38076.0}, {"date": "2014-11-17", "close": 0.074851236, "volume": 91173.0}, {"date": "2014-11-18", "close": 0.074851236, "volume": 60165.0}, {"date": "2014-11-19", "close": 0.074851236, "volume": 8016.0}, {"date": "2014-11-20", "close": 0.074851236, "volume": 44711.0}, {"date": "2014-11-21", "close": 0.074851236, "volume": 1480076.0}, {"date": "2014-11-24", "close": 0.074851236, "volume": 1376210.0}, {"date": "2014-11-25", "close": 0.074851236, "volume": 111650.0}, {"date": "2014-11-26", "close": 0.074851236, "volume": 114818.0}, {"date": "2014-11-27", "close": 0.099801648, "volume": 5099373.0}, {"date": "2014-11-28", "close": 0.087326442, "volume": 836279.0}, {"date": "2014-12-01", "close": 0.087326442, "volume": 210328.0}, {"date": "2014-12-02", "close": 0.074851236, "volume": 1924457.0}, {"date": "2014-12-03", "close": 0.074851236, "volume": 7696.0}, {"date": "2014-12-04", "close": 0.074851236, "volume": 573633.0}, {"date": "2014-12-08", "close": 0.074851236, "volume": 280118.0}, {"date": "2014-12-11", "close": 0.074851236, "volume": 368731.0}, {"date": "2014-12-16", "close": 0.074851236, "volume": 689321.0}, {"date": "2014-12-17", "close": 0.06237603, "volume": 164351.0}, {"date": "2014-12-18", "close": 0.074851236, "volume": 107824.0}, {"date": "2014-12-22", "close": 0.074851236, "volume": 50100.0}, {"date": "2014-12-23", "close": 0.074851236, "volume": 258039.0}, {"date": "2014-12-24", "close": 0.074851236, "volume": 183103.0}, {"date": "2014-12-29", "close": 0.074851236, "volume": 108149.0}, {"date": "2014-12-30", "close": 0.074851236, "volume": 24048.0}, {"date": "2014-12-31", "close": 0.074851236, "volume": 7214.0}, {"date": "2015-01-02", "close": 0.074851236, "volume": 22445.0}, {"date": "2015-01-05", "close": 0.074851236, "volume": 125609.0}, {"date": "2015-01-06", "close": 0.074851236, "volume": 66265.0}, {"date": "2015-01-07", "close": 0.074851236, "volume": 236469.0}, {"date": "2015-01-08", "close": 0.06237603, "volume": 989971.0}, {"date": "2015-01-09", "close": 0.06237603, "volume": 265883.0}, {"date": "2015-01-12", "close": 0.06237603, "volume": 128254.0}, {"date": "2015-01-13", "close": 0.074851236, "volume": 68696.0}, {"date": "2015-01-14", "close": 0.06237603, "volume": 151507.0}, {"date": "2015-01-15", "close": 0.074851236, "volume": 26452.0}, {"date": "2015-01-19", "close": 0.074851236, "volume": 354783.0}, {"date": "2015-01-20", "close": 0.074851236, "volume": 16786.0}, {"date": "2015-01-21", "close": 0.06237603, "volume": 777471.0}, {"date": "2015-01-22", "close": 0.074851236, "volume": 353237.0}, {"date": "2015-01-23", "close": 0.074851236, "volume": 484124.0}, {"date": "2015-01-27", "close": 0.074851236, "volume": 309133.0}, {"date": "2015-01-29", "close": 0.087326442, "volume": 728976.0}, {"date": "2015-01-30", "close": 0.074851236, "volume": 495215.0}, {"date": "2015-02-02", "close": 0.087326442, "volume": 319932.0}, {"date": "2015-02-03", "close": 0.074851236, "volume": 441805.0}, {"date": "2015-02-04", "close": 0.074851236, "volume": 44087.0}, {"date": "2015-02-09", "close": 0.087326442, "volume": 736172.0}, {"date": "2015-02-10", "close": 0.087326442, "volume": 4409.0}, {"date": "2015-02-11", "close": 0.087326442, "volume": 284244.0}, {"date": "2015-02-12", "close": 0.074851236, "volume": 96191.0}, {"date": "2015-02-13", "close": 0.074851236, "volume": 301799.0}, {"date": "2015-02-16", "close": 0.087326442, "volume": 127052.0}, {"date": "2015-02-17", "close": 0.074851236, "volume": 80159.0}, {"date": "2015-02-18", "close": 0.074851236, "volume": 40079.0}, {"date": "2015-02-19", "close": 0.087326442, "volume": 45817.0}, {"date": "2015-02-20", "close": 0.074851236, "volume": 993815.0}, {"date": "2015-02-23", "close": 0.06237603, "volume": 55443.0}, {"date": "2015-02-24", "close": 0.074851236, "volume": 72893.0}, {"date": "2015-02-25", "close": 0.074851236, "volume": 79357.0}, {"date": "2015-02-26", "close": 0.074851236, "volume": 344780.0}, {"date": "2015-02-27", "close": 0.074851236, "volume": 286783.0}, {"date": "2015-03-02", "close": 0.06237603, "volume": 367094.0}, {"date": "2015-03-03", "close": 0.074851236, "volume": 160318.0}, {"date": "2015-03-04", "close": 0.074851236, "volume": 24505.0}, {"date": "2015-03-05", "close": 0.074851236, "volume": 303670.0}, {"date": "2015-03-06", "close": 0.06237603, "volume": 220437.0}, {"date": "2015-03-10", "close": 0.06237603, "volume": 801.0}, {"date": "2015-03-11", "close": 0.06237603, "volume": 44889.0}, {"date": "2015-03-12", "close": 0.06237603, "volume": 90512.0}, {"date": "2015-03-13", "close": 0.074851236, "volume": 57522.0}, {"date": "2015-03-16", "close": 0.06237603, "volume": 135183.0}, {"date": "2015-03-17", "close": 0.06237603, "volume": 61771.0}, {"date": "2015-03-18", "close": 0.06237603, "volume": 188285.0}, {"date": "2015-03-19", "close": 0.06237603, "volume": 712785.0}, {"date": "2015-03-20", "close": 0.06237603, "volume": 378283.0}, {"date": "2015-03-23", "close": 0.06237603, "volume": 73907.0}, {"date": "2015-03-24", "close": 0.049900824, "volume": 274850.0}, {"date": "2015-03-25", "close": 0.049900824, "volume": 234465.0}, {"date": "2015-03-26", "close": 0.06237603, "volume": 427186.0}, {"date": "2015-03-27", "close": 0.074851236, "volume": 168334.0}, {"date": "2015-03-30", "close": 0.06237603, "volume": 80305.0}, {"date": "2015-03-31", "close": 0.06237603, "volume": 24849.0}, {"date": "2015-04-01", "close": 0.06237603, "volume": 218185.0}, {"date": "2015-04-07", "close": 0.074851236, "volume": 167621.0}, {"date": "2015-04-08", "close": 0.06237603, "volume": 80159.0}, {"date": "2015-04-09", "close": 0.074851236, "volume": 191708.0}, {"date": "2015-04-13", "close": 0.06237603, "volume": 47000.0}, {"date": "2015-04-14", "close": 0.06237603, "volume": 60161.0}, {"date": "2015-04-15", "close": 0.06237603, "volume": 106203.0}, {"date": "2015-04-16", "close": 0.074851236, "volume": 304552.0}, {"date": "2015-04-17", "close": 0.087326442, "volume": 2487534.0}, {"date": "2015-04-20", "close": 0.087326442, "volume": 1395700.0}, {"date": "2015-04-21", "close": 0.087326442, "volume": 264140.0}, {"date": "2015-04-22", "close": 0.074851236, "volume": 366361.0}, {"date": "2015-04-23", "close": 0.074851236, "volume": 472938.0}, {"date": "2015-04-24", "close": 0.074851236, "volume": 30390.0}, {"date": "2015-04-27", "close": 0.074851236, "volume": 12024.0}, {"date": "2015-04-28", "close": 0.074851236, "volume": 72207.0}, {"date": "2015-04-29", "close": 0.074851236, "volume": 504980.0}, {"date": "2015-04-30", "close": 0.074851236, "volume": 25146.0}, {"date": "2015-05-01", "close": 0.074851236, "volume": 56913.0}, {"date": "2015-05-04", "close": 0.074851236, "volume": 169135.0}, {"date": "2015-05-05", "close": 0.087326442, "volume": 3219009.0}, {"date": "2015-05-06", "close": 0.074851236, "volume": 1649451.0}, {"date": "2015-05-07", "close": 0.074851236, "volume": 2196002.0}, {"date": "2015-05-08", "close": 0.06237603, "volume": 38476.0}, {"date": "2015-05-11", "close": 0.06237603, "volume": 20441.0}, {"date": "2015-05-12", "close": 0.074851236, "volume": 144286.0}, {"date": "2015-05-13", "close": 0.074851236, "volume": 29659.0}, {"date": "2015-05-14", "close": 0.074851236, "volume": 645767.0}, {"date": "2015-05-15", "close": 0.074851236, "volume": 599687.0}, {"date": "2015-05-18", "close": 0.087326442, "volume": 407034.0}, {"date": "2015-05-19", "close": 0.074851236, "volume": 104710.0}, {"date": "2015-05-20", "close": 0.074851236, "volume": 86466.0}, {"date": "2015-05-21", "close": 0.074851236, "volume": 12024.0}, {"date": "2015-05-25", "close": 0.074851236, "volume": 375458.0}, {"date": "2015-05-26", "close": 0.074851236, "volume": 254104.0}, {"date": "2015-05-27", "close": 0.074851236, "volume": 73345.0}, {"date": "2015-05-29", "close": 0.074851236, "volume": 611014.0}, {"date": "2015-06-01", "close": 0.074851236, "volume": 90981.0}, {"date": "2015-06-02", "close": 0.074851236, "volume": 564407.0}, {"date": "2015-06-03", "close": 0.074851236, "volume": 187839.0}, {"date": "2015-06-04", "close": 0.112276854, "volume": 5773881.0}, {"date": "2015-06-05", "close": 0.099801648, "volume": 4624661.0}, {"date": "2015-06-09", "close": 0.099801648, "volume": 1315726.0}, {"date": "2015-06-10", "close": 0.112276854, "volume": 1393658.0}, {"date": "2015-06-11", "close": 0.099801648, "volume": 106888.0}, {"date": "2015-06-12", "close": 0.112276854, "volume": 781389.0}, {"date": "2015-06-15", "close": 0.12475206, "volume": 3831483.0}, {"date": "2015-06-16", "close": 0.112276854, "volume": 2641402.0}, {"date": "2015-06-17", "close": 0.112276854, "volume": 1292583.0}, {"date": "2015-06-18", "close": 0.112276854, "volume": 463344.0}, {"date": "2015-06-19", "close": 0.099801648, "volume": 1488270.0}, {"date": "2015-06-22", "close": 0.099801648, "volume": 282267.0}, {"date": "2015-06-23", "close": 0.099801648, "volume": 494373.0}, {"date": "2015-06-24", "close": 0.112276854, "volume": 820391.0}, {"date": "2015-06-25", "close": 0.112276854, "volume": 2854695.0}, {"date": "2015-06-26", "close": 0.112276854, "volume": 612643.0}, {"date": "2015-06-29", "close": 0.112276854, "volume": 238778.0}, {"date": "2015-06-30", "close": 0.099801648, "volume": 48719.0}, {"date": "2015-07-01", "close": 0.099801648, "volume": 16032.0}, {"date": "2015-07-02", "close": 0.112276854, "volume": 349084.0}, {"date": "2015-07-03", "close": 0.099801648, "volume": 667370.0}, {"date": "2015-07-06", "close": 0.099801648, "volume": 641032.0}, {"date": "2015-07-07", "close": 0.099801648, "volume": 415106.0}, {"date": "2015-07-08", "close": 0.099801648, "volume": 1235639.0}, {"date": "2015-07-09", "close": 0.112276854, "volume": 322685.0}, {"date": "2015-07-10", "close": 0.099801648, "volume": 3026320.0}, {"date": "2015-07-13", "close": 0.099801648, "volume": 286703.0}, {"date": "2015-07-14", "close": 0.099801648, "volume": 31925.0}, {"date": "2015-07-15", "close": 0.087326442, "volume": 169737.0}, {"date": "2015-07-16", "close": 0.087326442, "volume": 76151.0}, {"date": "2015-07-17", "close": 0.087326442, "volume": 84167.0}, {"date": "2015-07-20", "close": 0.087326442, "volume": 19158.0}, {"date": "2015-07-21", "close": 0.087326442, "volume": 56308.0}, {"date": "2015-07-22", "close": 0.087326442, "volume": 52905.0}, {"date": "2015-07-23", "close": 0.087326442, "volume": 189977.0}, {"date": "2015-07-24", "close": 0.087326442, "volume": 74639.0}, {"date": "2015-07-27", "close": 0.087326442, "volume": 1232902.0}, {"date": "2015-07-28", "close": 0.087326442, "volume": 201519.0}, {"date": "2015-07-29", "close": 0.074851236, "volume": 720655.0}, {"date": "2015-07-30", "close": 0.087326442, "volume": 297995.0}, {"date": "2015-07-31", "close": 0.087326442, "volume": 268126.0}, {"date": "2015-08-03", "close": 0.087326442, "volume": 155725.0}, {"date": "2015-08-04", "close": 0.087326442, "volume": 553963.0}, {"date": "2015-08-05", "close": 0.087326442, "volume": 4013233.0}, {"date": "2015-08-06", "close": 0.099801648, "volume": 165501.0}, {"date": "2015-08-07", "close": 0.099801648, "volume": 201962.0}, {"date": "2015-08-10", "close": 0.087326442, "volume": 733267.0}, {"date": "2015-08-11", "close": 0.087326442, "volume": 130151.0}, {"date": "2015-08-12", "close": 0.087326442, "volume": 815684.0}, {"date": "2015-08-20", "close": 0.087326442, "volume": 332789.0}, {"date": "2015-08-21", "close": 0.074851236, "volume": 190434.0}, {"date": "2015-08-24", "close": 0.074851236, "volume": 2027593.0}, {"date": "2015-08-25", "close": 0.074851236, "volume": 757429.0}, {"date": "2015-08-26", "close": 0.074851236, "volume": 275094.0}, {"date": "2015-08-27", "close": 0.074851236, "volume": 4251.0}, {"date": "2015-08-28", "close": 0.074851236, "volume": 101346.0}, {"date": "2015-08-31", "close": 0.074851236, "volume": 99952.0}, {"date": "2015-09-01", "close": 0.074851236, "volume": 119036.0}, {"date": "2015-09-02", "close": 0.06237603, "volume": 89778.0}, {"date": "2015-09-03", "close": 0.06237603, "volume": 364417.0}, {"date": "2015-09-04", "close": 0.06237603, "volume": 356708.0}, {"date": "2015-09-08", "close": 0.06237603, "volume": 111822.0}, {"date": "2015-09-09", "close": 0.06237603, "volume": 7062.0}, {"date": "2015-09-10", "close": 0.06237603, "volume": 188374.0}, {"date": "2015-09-11", "close": 0.06237603, "volume": 188301.0}, {"date": "2015-09-14", "close": 0.06237603, "volume": 700686.0}, {"date": "2015-09-15", "close": 0.049900824, "volume": 689229.0}, {"date": "2015-09-16", "close": 0.06237603, "volume": 158235.0}, {"date": "2015-09-17", "close": 0.06237603, "volume": 51302.0}, {"date": "2015-09-21", "close": 0.049900824, "volume": 125529.0}, {"date": "2015-09-22", "close": 0.049900824, "volume": 45233.0}, {"date": "2015-09-23", "close": 0.049900824, "volume": 145770.0}, {"date": "2015-09-24", "close": 0.049900824, "volume": 37996.0}, {"date": "2015-09-25", "close": 0.049900824, "volume": 85449.0}, {"date": "2015-09-29", "close": 0.06237603, "volume": 76774.0}, {"date": "2015-09-30", "close": 0.049900824, "volume": 139359.0}, {"date": "2015-10-02", "close": 0.049900824, "volume": 57161.0}, {"date": "2015-10-05", "close": 0.06237603, "volume": 8016.0}, {"date": "2015-10-06", "close": 0.049900824, "volume": 690722.0}, {"date": "2015-10-07", "close": 0.049900824, "volume": 2593087.0}, {"date": "2015-10-08", "close": 0.049900824, "volume": 24048.0}, {"date": "2015-10-09", "close": 0.06237603, "volume": 561915.0}, {"date": "2015-10-12", "close": 0.06237603, "volume": 2096469.0}, {"date": "2015-10-13", "close": 0.074851236, "volume": 398148.0}, {"date": "2015-10-14", "close": 0.074851236, "volume": 284845.0}, {"date": "2015-10-15", "close": 0.06237603, "volume": 13360.0}, {"date": "2015-10-16", "close": 0.06237603, "volume": 92558.0}, {"date": "2015-10-20", "close": 0.074851236, "volume": 136270.0}, {"date": "2015-10-21", "close": 0.06237603, "volume": 312513.0}, {"date": "2015-10-22", "close": 0.074851236, "volume": 4574961.0}, {"date": "2015-10-23", "close": 0.074851236, "volume": 958194.0}, {"date": "2015-10-26", "close": 0.074851236, "volume": 525486.0}, {"date": "2015-10-27", "close": 0.087326442, "volume": 890094.0}, {"date": "2015-10-28", "close": 0.074851236, "volume": 2031755.0}, {"date": "2015-10-29", "close": 0.074851236, "volume": 1672576.0}, {"date": "2015-10-30", "close": 0.087326442, "volume": 453641.0}, {"date": "2015-11-02", "close": 0.074851236, "volume": 108375.0}, {"date": "2015-11-03", "close": 0.074851236, "volume": 262458.0}, {"date": "2015-11-04", "close": 0.074851236, "volume": 58516.0}, {"date": "2015-11-05", "close": 0.074851236, "volume": 767740.0}, {"date": "2015-11-06", "close": 0.074851236, "volume": 231877.0}, {"date": "2015-11-09", "close": 0.087326442, "volume": 398346.0}, {"date": "2015-11-10", "close": 0.074851236, "volume": 1749518.0}, {"date": "2015-11-11", "close": 0.074851236, "volume": 133169.0}, {"date": "2015-11-12", "close": 0.074851236, "volume": 246280.0}, {"date": "2015-11-13", "close": 0.074851236, "volume": 359112.0}, {"date": "2015-11-16", "close": 0.074851236, "volume": 186770.0}, {"date": "2015-11-17", "close": 0.074851236, "volume": 1742795.0}, {"date": "2015-11-18", "close": 0.06237603, "volume": 209948.0}, {"date": "2015-11-19", "close": 0.074851236, "volume": 651495.0}, {"date": "2015-11-20", "close": 0.06237603, "volume": 163524.0}, {"date": "2015-11-23", "close": 0.06237603, "volume": 104207.0}, {"date": "2015-11-24", "close": 0.074851236, "volume": 120238.0}, {"date": "2015-11-25", "close": 0.06237603, "volume": 163856.0}, {"date": "2015-11-26", "close": 0.074851236, "volume": 2085299.0}, {"date": "2015-11-30", "close": 0.06237603, "volume": 60521.0}, {"date": "2015-12-01", "close": 0.074851236, "volume": 1384367.0}, {"date": "2015-12-02", "close": 0.074851236, "volume": 600768.0}, {"date": "2015-12-03", "close": 0.074851236, "volume": 26800.0}, {"date": "2015-12-04", "close": 0.06237603, "volume": 49752.0}, {"date": "2015-12-08", "close": 0.06237603, "volume": 157325.0}, {"date": "2015-12-09", "close": 0.06237603, "volume": 107.0}, {"date": "2015-12-10", "close": 0.06237603, "volume": 42801.0}, {"date": "2015-12-11", "close": 0.06237603, "volume": 7062.0}, {"date": "2015-12-14", "close": 0.049900824, "volume": 1323512.0}, {"date": "2015-12-15", "close": 0.06237603, "volume": 587410.0}, {"date": "2015-12-16", "close": 0.049900824, "volume": 50108.0}, {"date": "2015-12-17", "close": 0.049900824, "volume": 200723.0}, {"date": "2015-12-18", "close": 0.049900824, "volume": 2.0}, {"date": "2015-12-21", "close": 0.049900824, "volume": 7062.0}, {"date": "2015-12-22", "close": 0.049900824, "volume": 988484.0}, {"date": "2015-12-23", "close": 0.049900824, "volume": 131923.0}, {"date": "2015-12-24", "close": 0.049900824, "volume": 1665990.0}, {"date": "2015-12-29", "close": 0.049900824, "volume": 403520.0}, {"date": "2015-12-30", "close": 0.049900824, "volume": 112463.0}, {"date": "2015-12-31", "close": 0.037425618, "volume": 77201.0}, {"date": "2016-01-04", "close": 0.037425618, "volume": 137873.0}, {"date": "2016-01-05", "close": 0.037425618, "volume": 195161.0}, {"date": "2016-01-06", "close": 0.037425618, "volume": 8016.0}, {"date": "2016-01-07", "close": 0.037425618, "volume": 64998.0}, {"date": "2016-01-08", "close": 0.037425618, "volume": 7062.0}, {"date": "2016-01-11", "close": 0.037425618, "volume": 235515.0}, {"date": "2016-01-12", "close": 0.037425618, "volume": 33995.0}, {"date": "2016-01-13", "close": 0.037425618, "volume": 179358.0}, {"date": "2016-01-14", "close": 0.037425618, "volume": 275563.0}, {"date": "2016-01-18", "close": 0.037425618, "volume": 13475.0}, {"date": "2016-01-19", "close": 0.037425618, "volume": 1364047.0}, {"date": "2016-01-20", "close": 0.037425618, "volume": 376747.0}, {"date": "2016-01-21", "close": 0.037425618, "volume": 84167.0}, {"date": "2016-01-22", "close": 0.049900824, "volume": 1122084.0}, {"date": "2016-01-28", "close": 0.06237603, "volume": 6495693.0}, {"date": "2016-01-29", "close": 0.049900824, "volume": 913519.0}, {"date": "2016-02-01", "close": 0.049900824, "volume": 349092.0}, {"date": "2016-02-02", "close": 0.049900824, "volume": 113790.0}, {"date": "2016-02-03", "close": 0.049900824, "volume": 232461.0}, {"date": "2016-02-04", "close": 0.074851236, "volume": 1607665.0}, {"date": "2016-02-05", "close": 0.06237603, "volume": 1582243.0}, {"date": "2016-02-08", "close": 0.06237603, "volume": 605053.0}, {"date": "2016-02-09", "close": 0.06237603, "volume": 218348.0}, {"date": "2016-02-10", "close": 0.049900824, "volume": 3561838.0}, {"date": "2016-02-11", "close": 0.049900824, "volume": 288572.0}, {"date": "2016-02-12", "close": 0.049900824, "volume": 71189.0}, {"date": "2016-02-15", "close": 0.049900824, "volume": 348692.0}, {"date": "2016-02-16", "close": 0.049900824, "volume": 357670.0}, {"date": "2016-02-17", "close": 0.06237603, "volume": 928376.0}, {"date": "2016-02-18", "close": 0.06237603, "volume": 1927324.0}, {"date": "2016-02-19", "close": 0.06237603, "volume": 1596842.0}, {"date": "2016-02-22", "close": 0.06237603, "volume": 710380.0}, {"date": "2016-02-23", "close": 0.087326442, "volume": 6376616.0}, {"date": "2016-02-24", "close": 0.074851236, "volume": 5983313.0}, {"date": "2016-02-25", "close": 0.074851236, "volume": 2282407.0}, {"date": "2016-02-26", "close": 0.074851236, "volume": 2009343.0}, {"date": "2016-02-29", "close": 0.06237603, "volume": 615349.0}, {"date": "2016-03-01", "close": 0.074851236, "volume": 1488784.0}, {"date": "2016-03-02", "close": 0.06237603, "volume": 87908.0}, {"date": "2016-03-03", "close": 0.06237603, "volume": 231090.0}, {"date": "2016-03-04", "close": 0.06237603, "volume": 306020.0}, {"date": "2016-03-07", "close": 0.074851236, "volume": 760949.0}, {"date": "2016-03-08", "close": 0.074851236, "volume": 2113914.0}, {"date": "2016-03-09", "close": 0.074851236, "volume": 1110159.0}, {"date": "2016-03-10", "close": 0.074851236, "volume": 1514584.0}, {"date": "2016-03-11", "close": 0.074851236, "volume": 720481.0}, {"date": "2016-03-14", "close": 0.06237603, "volume": 4284828.0}, {"date": "2016-03-15", "close": 0.049900824, "volume": 428982.0}, {"date": "2016-03-16", "close": 0.049900824, "volume": 259755.0}, {"date": "2016-03-17", "close": 0.049900824, "volume": 178300.0}, {"date": "2016-03-18", "close": 0.049900824, "volume": 288920.0}, {"date": "2016-03-21", "close": 0.06237603, "volume": 96191.0}, {"date": "2016-03-22", "close": 0.049900824, "volume": 969924.0}, {"date": "2016-03-29", "close": 0.06237603, "volume": 1682053.0}, {"date": "2016-03-30", "close": 0.06237603, "volume": 291483.0}, {"date": "2016-03-31", "close": 0.06237603, "volume": 362169.0}, {"date": "2016-04-01", "close": 0.06237603, "volume": 48701.0}, {"date": "2016-04-04", "close": 0.049900824, "volume": 224045.0}, {"date": "2016-04-05", "close": 0.049900824, "volume": 237772.0}, {"date": "2016-04-06", "close": 0.049900824, "volume": 116802.0}, {"date": "2016-04-07", "close": 0.06237603, "volume": 2727499.0}, {"date": "2016-04-08", "close": 0.087326442, "volume": 11752644.0}, {"date": "2016-04-11", "close": 0.099801648, "volume": 22772313.0}, {"date": "2016-04-12", "close": 0.112276854, "volume": 6222294.0}, {"date": "2016-04-13", "close": 0.099801648, "volume": 4839364.0}, {"date": "2016-04-14", "close": 0.087326442, "volume": 10244799.0}, {"date": "2016-04-15", "close": 0.099801648, "volume": 4598429.0}, {"date": "2016-04-28", "close": 1.022966892, "volume": 220978.0}, {"date": "2016-04-29", "close": 1.047917304, "volume": 45060.0}, {"date": "2016-05-02", "close": 1.085342922, "volume": 256528.0}, {"date": "2016-05-03", "close": 1.172669364, "volume": 400227.0}, {"date": "2016-05-04", "close": 1.30989663, "volume": 1156804.0}, {"date": "2016-05-05", "close": 1.235045394, "volume": 450072.0}, {"date": "2016-05-06", "close": 1.2475206, "volume": 499696.0}, {"date": "2016-05-09", "close": 1.43464869, "volume": 715441.0}, {"date": "2016-05-10", "close": 1.2475206, "volume": 801782.0}, {"date": "2016-05-11", "close": 1.2475206, "volume": 350007.0}, {"date": "2016-05-12", "close": 1.2475206, "volume": 225299.0}, {"date": "2016-05-13", "close": 1.135243746, "volume": 717560.0}, {"date": "2016-05-16", "close": 0.948115656, "volume": 462332.0}, {"date": "2016-05-17", "close": 0.87326442, "volume": 414734.0}, {"date": "2016-05-18", "close": 0.848314008, "volume": 351011.0}, {"date": "2016-05-19", "close": 0.898214832, "volume": 95141.0}, {"date": "2016-05-20", "close": 0.99801648, "volume": 328042.0}, {"date": "2016-05-23", "close": 0.99801648, "volume": 117953.0}, {"date": "2016-05-24", "close": 0.985541274, "volume": 175126.0}, {"date": "2016-05-25", "close": 0.93564045, "volume": 131274.0}, {"date": "2016-05-26", "close": 0.973066068, "volume": 89198.0}, {"date": "2016-05-27", "close": 0.898214832, "volume": 206070.0}, {"date": "2016-05-30", "close": 0.93564045, "volume": 170468.0}, {"date": "2016-05-31", "close": 0.87326442, "volume": 354576.0}, {"date": "2016-06-01", "close": 0.87326442, "volume": 45026.0}, {"date": "2016-06-02", "close": 0.798413184, "volume": 90109.0}, {"date": "2016-06-03", "close": 0.860789214, "volume": 122664.0}, {"date": "2016-06-06", "close": 0.785937978, "volume": 252863.0}, {"date": "2016-06-07", "close": 0.74851236, "volume": 1421944.0}, {"date": "2016-06-08", "close": 0.661185918, "volume": 394072.0}, {"date": "2016-06-14", "close": 0.885739626, "volume": 458068.0}, {"date": "2016-06-15", "close": 0.848314008, "volume": 194329.0}, {"date": "2016-06-16", "close": 0.835838802, "volume": 199789.0}, {"date": "2016-06-17", "close": 0.773462772, "volume": 129904.0}, {"date": "2016-06-20", "close": 0.785937978, "volume": 304915.0}, {"date": "2016-06-21", "close": 0.723561948, "volume": 266594.0}, {"date": "2016-06-22", "close": 0.723561948, "volume": 50779.0}, {"date": "2016-06-23", "close": 0.68613633, "volume": 184204.0}, {"date": "2016-06-24", "close": 0.661185918, "volume": 182976.0}, {"date": "2016-06-27", "close": 0.6237603, "volume": 215098.0}, {"date": "2016-06-28", "close": 0.673661124, "volume": 189018.0}, {"date": "2016-06-29", "close": 0.648710712, "volume": 73858.0}, {"date": "2016-06-30", "close": 0.68613633, "volume": 105180.0}, {"date": "2016-07-01", "close": 0.68613633, "volume": 107434.0}, {"date": "2016-07-04", "close": 0.698611536, "volume": 194342.0}, {"date": "2016-07-05", "close": 0.698611536, "volume": 60312.0}, {"date": "2016-07-06", "close": 0.68613633, "volume": 121908.0}, {"date": "2016-07-07", "close": 0.63662, "volume": 57997.0}, {"date": "2016-07-08", "close": 0.6493524, "volume": 83182.0}, {"date": "2016-07-11", "close": 0.6620848, "volume": 32471.0}, {"date": "2016-07-12", "close": 0.63662, "volume": 67245.0}, {"date": "2016-07-13", "close": 0.6493524, "volume": 86617.0}, {"date": "2016-07-14", "close": 0.7130144, "volume": 102182.0}, {"date": "2016-07-15", "close": 0.700282, "volume": 39751.0}, {"date": "2016-07-18", "close": 0.6620848, "volume": 55878.0}, {"date": "2016-07-19", "close": 0.6493524, "volume": 66292.0}, {"date": "2016-07-20", "close": 0.6493524, "volume": 41128.0}, {"date": "2016-07-21", "close": 0.6493524, "volume": 48237.0}, {"date": "2016-07-22", "close": 0.6493524, "volume": 4712.0}, {"date": "2016-07-25", "close": 0.6493524, "volume": 3204.0}, {"date": "2016-07-26", "close": 0.6111552, "volume": 153021.0}, {"date": "2016-07-27", "close": 0.6111552, "volume": 124835.0}, {"date": "2016-07-28", "close": 0.63662, "volume": 266877.0}, {"date": "2016-07-29", "close": 0.700282, "volume": 187734.0}, {"date": "2016-08-01", "close": 0.700282, "volume": 126407.0}, {"date": "2016-08-02", "close": 0.63662, "volume": 166804.0}, {"date": "2016-08-03", "close": 0.6620848, "volume": 33057.0}, {"date": "2016-08-04", "close": 0.6493524, "volume": 60039.0}, {"date": "2016-08-05", "close": 0.6493524, "volume": 140963.0}, {"date": "2016-08-08", "close": 0.63662, "volume": 110121.0}, {"date": "2016-08-09", "close": 0.6238876, "volume": 80611.0}, {"date": "2016-08-10", "close": 0.6238876, "volume": 121581.0}, {"date": "2016-08-11", "close": 0.5856904, "volume": 60627.0}, {"date": "2016-08-12", "close": 0.5856904, "volume": 52395.0}, {"date": "2016-08-15", "close": 0.5984228, "volume": 98751.0}, {"date": "2016-08-16", "close": 0.572958, "volume": 108194.0}, {"date": "2016-08-17", "close": 0.5856904, "volume": 115355.0}, {"date": "2016-08-18", "close": 0.6111552, "volume": 98534.0}, {"date": "2016-08-19", "close": 0.5984228, "volume": 77210.0}, {"date": "2016-08-22", "close": 0.5856904, "volume": 44141.0}, {"date": "2016-08-23", "close": 0.572958, "volume": 37493.0}, {"date": "2016-08-24", "close": 0.572958, "volume": 131424.0}, {"date": "2016-08-25", "close": 0.5856904, "volume": 151039.0}, {"date": "2016-08-26", "close": 0.5856904, "volume": 114994.0}, {"date": "2016-08-29", "close": 0.5856904, "volume": 195531.0}, {"date": "2016-08-30", "close": 0.5602256, "volume": 147835.0}, {"date": "2016-08-31", "close": 0.5220284, "volume": 122011.0}, {"date": "2016-09-01", "close": 0.5474932, "volume": 22710.0}, {"date": "2016-09-02", "close": 0.572958, "volume": 55204.0}, {"date": "2016-09-05", "close": 0.572958, "volume": 57226.0}, {"date": "2016-09-06", "close": 0.5602256, "volume": 2104.0}, {"date": "2016-09-07", "close": 0.5347608, "volume": 108850.0}, {"date": "2016-09-08", "close": 0.5474932, "volume": 28784.0}, {"date": "2016-09-09", "close": 0.5220284, "volume": 167733.0}, {"date": "2016-09-12", "close": 0.509296, "volume": 79153.0}, {"date": "2016-09-13", "close": 0.5602256, "volume": 76783.0}, {"date": "2016-09-14", "close": 0.5220284, "volume": 45201.0}, {"date": "2016-09-15", "close": 0.5474932, "volume": 33603.0}, {"date": "2016-09-16", "close": 0.4965636, "volume": 30773.0}, {"date": "2016-09-19", "close": 0.4965636, "volume": 7561.0}, {"date": "2016-09-20", "close": 0.509296, "volume": 23484.0}, {"date": "2016-09-21", "close": 0.5347608, "volume": 77274.0}, {"date": "2016-09-22", "close": 0.5984228, "volume": 387493.0}, {"date": "2016-09-23", "close": 0.5856904, "volume": 135136.0}, {"date": "2016-09-26", "close": 0.6111552, "volume": 35709.0}, {"date": "2016-09-27", "close": 0.63662, "volume": 605023.0}, {"date": "2016-09-28", "close": 0.6111552, "volume": 110850.0}, {"date": "2016-09-29", "close": 0.6748172, "volume": 419934.0}, {"date": "2016-09-30", "close": 0.6875496, "volume": 645818.0}, {"date": "2016-10-03", "close": 0.6620848, "volume": 88489.0}, {"date": "2016-10-04", "close": 0.700282, "volume": 150889.0}, {"date": "2016-10-05", "close": 0.63662, "volume": 364294.0}, {"date": "2016-10-06", "close": 0.6238876, "volume": 79590.0}, {"date": "2016-10-07", "close": 0.6238876, "volume": 15708.0}, {"date": "2016-10-10", "close": 0.63662, "volume": 86826.0}, {"date": "2016-10-11", "close": 0.6111552, "volume": 87406.0}, {"date": "2016-10-12", "close": 0.5856904, "volume": 176046.0}, {"date": "2016-10-13", "close": 0.6111552, "volume": 40736.0}, {"date": "2016-10-14", "close": 0.63662, "volume": 85934.0}, {"date": "2016-10-17", "close": 0.5856904, "volume": 3202.0}, {"date": "2016-10-18", "close": 0.5856904, "volume": 21190.0}, {"date": "2016-10-19", "close": 0.5984228, "volume": 36521.0}, {"date": "2016-10-20", "close": 0.5856904, "volume": 21430.0}, {"date": "2016-10-21", "close": 0.572958, "volume": 48622.0}, {"date": "2016-10-24", "close": 0.572958, "volume": 14860.0}, {"date": "2016-10-25", "close": 0.5220284, "volume": 43079.0}, {"date": "2016-10-26", "close": 0.509296, "volume": 46317.0}, {"date": "2016-10-27", "close": 0.509296, "volume": 100018.0}, {"date": "2016-10-28", "close": 0.5347608, "volume": 43381.0}, {"date": "2016-10-31", "close": 0.509296, "volume": 21953.0}, {"date": "2016-11-01", "close": 0.509296, "volume": 64381.0}, {"date": "2016-11-02", "close": 0.509296, "volume": 14615.0}, {"date": "2016-11-03", "close": 0.4965636, "volume": 45489.0}, {"date": "2016-11-04", "close": 0.4965636, "volume": 43680.0}, {"date": "2016-11-07", "close": 0.4965636, "volume": 31278.0}, {"date": "2016-11-08", "close": 0.4965636, "volume": 167060.0}, {"date": "2016-11-09", "close": 0.4965636, "volume": 240480.0}, {"date": "2016-11-10", "close": 0.509296, "volume": 232893.0}, {"date": "2016-11-11", "close": 0.5856904, "volume": 623803.0}, {"date": "2016-11-14", "close": 0.6111552, "volume": 197955.0}, {"date": "2016-11-15", "close": 0.5856904, "volume": 298115.0}, {"date": "2016-11-16", "close": 0.5984228, "volume": 162217.0}, {"date": "2016-11-17", "close": 0.5474932, "volume": 1185339.0}, {"date": "2016-11-18", "close": 0.5474932, "volume": 320440.0}, {"date": "2016-11-21", "close": 0.5602256, "volume": 104143.0}, {"date": "2016-11-22", "close": 0.5602256, "volume": 47029.0}, {"date": "2016-11-23", "close": 0.5856904, "volume": 235252.0}, {"date": "2016-11-24", "close": 0.5856904, "volume": 261627.0}, {"date": "2016-11-25", "close": 0.5856904, "volume": 126276.0}, {"date": "2016-11-28", "close": 0.5602256, "volume": 189259.0}, {"date": "2016-11-29", "close": 0.5347608, "volume": 264170.0}, {"date": "2016-11-30", "close": 0.5347608, "volume": 50430.0}, {"date": "2016-12-01", "close": 0.509296, "volume": 336289.0}, {"date": "2016-12-02", "close": 0.5220284, "volume": 288605.0}, {"date": "2016-12-05", "close": 0.509296, "volume": 51694.0}, {"date": "2016-12-06", "close": 0.509296, "volume": 123984.0}, {"date": "2016-12-07", "close": 0.509296, "volume": 14373.0}, {"date": "2016-12-08", "close": 0.5347608, "volume": 39155.0}, {"date": "2016-12-09", "close": 0.509296, "volume": 94449.0}, {"date": "2016-12-12", "close": 0.509296, "volume": 28661.0}, {"date": "2016-12-13", "close": 0.4838312, "volume": 113435.0}, {"date": "2016-12-14", "close": 0.4838312, "volume": 84330.0}, {"date": "2016-12-15", "close": 0.4710988, "volume": 39231.0}, {"date": "2016-12-16", "close": 0.4074368, "volume": 332198.0}, {"date": "2016-12-19", "close": 0.3437748, "volume": 334571.0}, {"date": "2016-12-20", "close": 0.3437748, "volume": 291915.0}, {"date": "2016-12-21", "close": 0.3692396, "volume": 60692.0}, {"date": "2016-12-22", "close": 0.31831, "volume": 459181.0}, {"date": "2016-12-23", "close": 0.31831, "volume": 16574.0}, {"date": "2016-12-28", "close": 0.3437748, "volume": 4174.0}, {"date": "2016-12-29", "close": 0.3692396, "volume": 113852.0}, {"date": "2016-12-30", "close": 0.381972, "volume": 128157.0}, {"date": "2017-01-03", "close": 0.381972, "volume": 39771.0}, {"date": "2017-01-04", "close": 0.3565072, "volume": 71690.0}, {"date": "2017-01-05", "close": 0.381972, "volume": 44099.0}, {"date": "2017-01-06", "close": 0.381972, "volume": 44061.0}, {"date": "2017-01-09", "close": 0.3692396, "volume": 71627.0}, {"date": "2017-01-10", "close": 0.381972, "volume": 99631.0}, {"date": "2017-01-11", "close": 0.3692396, "volume": 13695.0}, {"date": "2017-01-12", "close": 0.3692396, "volume": 36041.0}, {"date": "2017-01-13", "close": 0.3565072, "volume": 32441.0}, {"date": "2017-01-16", "close": 0.381972, "volume": 111569.0}, {"date": "2017-01-17", "close": 0.381972, "volume": 73137.0}, {"date": "2017-01-18", "close": 0.3692396, "volume": 107418.0}, {"date": "2017-01-19", "close": 0.3565072, "volume": 77440.0}, {"date": "2017-01-20", "close": 0.381972, "volume": 66192.0}, {"date": "2017-01-23", "close": 0.3692396, "volume": 65034.0}, {"date": "2017-01-24", "close": 0.3565072, "volume": 89197.0}, {"date": "2017-01-25", "close": 0.3565072, "volume": 52229.0}, {"date": "2017-01-27", "close": 0.4201692, "volume": 191673.0}, {"date": "2017-01-30", "close": 0.4329016, "volume": 147020.0}, {"date": "2017-01-31", "close": 0.4201692, "volume": 1257.0}, {"date": "2017-02-01", "close": 0.4201692, "volume": 47085.0}, {"date": "2017-02-02", "close": 0.445634, "volume": 75975.0}, {"date": "2017-02-03", "close": 0.445634, "volume": 10014.0}, {"date": "2017-02-06", "close": 0.445634, "volume": 21092.0}, {"date": "2017-02-07", "close": 0.4583664, "volume": 97688.0}, {"date": "2017-02-08", "close": 0.4583664, "volume": 13150.0}, {"date": "2017-02-09", "close": 0.445634, "volume": 39158.0}, {"date": "2017-02-10", "close": 0.4074368, "volume": 792103.0}, {"date": "2017-02-13", "close": 0.381972, "volume": 125255.0}, {"date": "2017-02-14", "close": 0.3437748, "volume": 256029.0}, {"date": "2017-02-15", "close": 0.3565072, "volume": 49164.0}, {"date": "2017-02-16", "close": 0.3692396, "volume": 35652.0}, {"date": "2017-02-17", "close": 0.3692396, "volume": 33816.0}, {"date": "2017-02-20", "close": 0.3565072, "volume": 137157.0}, {"date": "2017-02-21", "close": 0.3692396, "volume": 72335.0}, {"date": "2017-02-22", "close": 0.3692396, "volume": 70978.0}, {"date": "2017-02-23", "close": 0.3565072, "volume": 46110.0}, {"date": "2017-02-24", "close": 0.3692396, "volume": 196773.0}, {"date": "2017-02-27", "close": 0.4074368, "volume": 291160.0}, {"date": "2017-02-28", "close": 0.3947044, "volume": 190215.0}, {"date": "2017-03-01", "close": 0.3947044, "volume": 62611.0}, {"date": "2017-03-02", "close": 0.4710988, "volume": 687494.0}, {"date": "2017-03-03", "close": 0.4965636, "volume": 528532.0}, {"date": "2017-03-06", "close": 0.4710988, "volume": 384706.0}, {"date": "2017-03-07", "close": 0.509296, "volume": 304569.0}, {"date": "2017-03-08", "close": 0.4965636, "volume": 101758.0}, {"date": "2017-03-09", "close": 0.509296, "volume": 97413.0}, {"date": "2017-03-10", "close": 0.509296, "volume": 41550.0}, {"date": "2017-03-13", "close": 0.509296, "volume": 132279.0}, {"date": "2017-03-14", "close": 0.5602256, "volume": 716440.0}, {"date": "2017-03-15", "close": 0.5220284, "volume": 375580.0}, {"date": "2017-03-16", "close": 0.4838312, "volume": 350677.0}, {"date": "2017-03-17", "close": 0.4965636, "volume": 77121.0}, {"date": "2017-03-20", "close": 0.4965636, "volume": 45382.0}, {"date": "2017-03-21", "close": 0.4710988, "volume": 267109.0}, {"date": "2017-03-22", "close": 0.4583664, "volume": 22390.0}, {"date": "2017-03-23", "close": 0.4583664, "volume": 64820.0}, {"date": "2017-03-24", "close": 0.445634, "volume": 44598.0}, {"date": "2017-03-27", "close": 0.4838312, "volume": 12226.0}, {"date": "2017-03-28", "close": 0.4838312, "volume": 28356.0}, {"date": "2017-03-29", "close": 0.4838312, "volume": 18101.0}, {"date": "2017-03-30", "close": 0.4710988, "volume": 5890.0}, {"date": "2017-03-31", "close": 0.509296, "volume": 13973.0}, {"date": "2017-04-03", "close": 0.4710988, "volume": 11130.0}, {"date": "2017-04-04", "close": 0.4710988, "volume": 47407.0}, {"date": "2017-04-05", "close": 0.4710988, "volume": 32246.0}, {"date": "2017-04-06", "close": 0.4329016, "volume": 266928.0}, {"date": "2017-04-07", "close": 0.4583664, "volume": 17334.0}, {"date": "2017-04-10", "close": 0.4329016, "volume": 40723.0}, {"date": "2017-04-11", "close": 0.4329016, "volume": 63732.0}, {"date": "2017-04-12", "close": 0.4201692, "volume": 107328.0}, {"date": "2017-04-13", "close": 0.3947044, "volume": 87474.0}, {"date": "2017-04-18", "close": 0.381972, "volume": 48638.0}, {"date": "2017-04-19", "close": 0.3947044, "volume": 74946.0}, {"date": "2017-04-20", "close": 0.3947044, "volume": 45553.0}, {"date": "2017-04-21", "close": 0.381972, "volume": 75367.0}, {"date": "2017-04-24", "close": 0.3692396, "volume": 58311.0}, {"date": "2017-04-26", "close": 0.381972, "volume": 135507.0}, {"date": "2017-04-27", "close": 0.381972, "volume": 181110.0}, {"date": "2017-04-28", "close": 0.3565072, "volume": 785.0}, {"date": "2017-05-01", "close": 0.3437748, "volume": 96234.0}, {"date": "2017-05-02", "close": 0.3437748, "volume": 37605.0}, {"date": "2017-05-03", "close": 0.31831, "volume": 68212.0}, {"date": "2017-05-04", "close": 0.3055776, "volume": 89738.0}, {"date": "2017-05-09", "close": 0.254648, "volume": 124150.0}, {"date": "2017-05-10", "close": 0.254648, "volume": 36522.0}, {"date": "2017-05-11", "close": 0.254648, "volume": 339109.0}, {"date": "2017-05-12", "close": 0.2673804, "volume": 142744.0}, {"date": "2017-05-15", "close": 0.2673804, "volume": 43952.0}, {"date": "2017-05-16", "close": 0.2673804, "volume": 50439.0}, {"date": "2017-05-17", "close": 0.2673804, "volume": 18493.0}, {"date": "2017-05-18", "close": 0.2673804, "volume": 80904.0}, {"date": "2017-05-19", "close": 0.2673804, "volume": 35105.0}, {"date": "2017-05-22", "close": 0.2801128, "volume": 63299.0}, {"date": "2017-05-23", "close": 0.2673804, "volume": 20390.0}, {"date": "2017-05-24", "close": 0.2673804, "volume": 77272.0}, {"date": "2017-05-25", "close": 0.2673804, "volume": 83321.0}, {"date": "2017-05-29", "close": 0.2673804, "volume": 48930.0}, {"date": "2017-05-30", "close": 0.254648, "volume": 7854.0}, {"date": "2017-05-31", "close": 0.254648, "volume": 275356.0}, {"date": "2017-06-01", "close": 0.254648, "volume": 44709.0}, {"date": "2017-06-02", "close": 0.2419156, "volume": 46331.0}, {"date": "2017-06-05", "close": 0.2419156, "volume": 92609.0}, {"date": "2017-06-06", "close": 0.254648, "volume": 42737.0}, {"date": "2017-06-07", "close": 0.2419156, "volume": 120339.0}, {"date": "2017-06-08", "close": 0.2419156, "volume": 35224.0}, {"date": "2017-06-09", "close": 0.254648, "volume": 15764.0}, {"date": "2017-06-13", "close": 0.254648, "volume": 36783.0}, {"date": "2017-06-14", "close": 0.2419156, "volume": 18557.0}, {"date": "2017-06-15", "close": 0.2291832, "volume": 103386.0}, {"date": "2017-06-16", "close": 0.2419156, "volume": 29011.0}, {"date": "2017-06-19", "close": 0.2164508, "volume": 242104.0}, {"date": "2017-06-20", "close": 0.2164508, "volume": 90348.0}, {"date": "2017-06-21", "close": 0.2164508, "volume": 21705.0}, {"date": "2017-06-22", "close": 0.2164508, "volume": 117732.0}, {"date": "2017-06-23", "close": 0.2037184, "volume": 134019.0}, {"date": "2017-06-26", "close": 0.2037184, "volume": 20866.0}, {"date": "2017-06-27", "close": 0.2037184, "volume": 111688.0}, {"date": "2017-06-28", "close": 0.2037184, "volume": 64883.0}, {"date": "2017-06-29", "close": 0.2037184, "volume": 7854.0}, {"date": "2017-06-30", "close": 0.190986, "volume": 112667.0}, {"date": "2017-07-03", "close": 0.2037184, "volume": 14216.0}, {"date": "2017-07-04", "close": 0.2037184, "volume": 33654.0}, {"date": "2017-07-05", "close": 0.2037184, "volume": 27018.0}, {"date": "2017-07-06", "close": 0.2164508, "volume": 47890.0}, {"date": "2017-07-07", "close": 0.1782536, "volume": 524027.0}, {"date": "2017-07-12", "close": 0.190986, "volume": 1502031.0}, {"date": "2017-07-13", "close": 0.2037184, "volume": 313645.0}, {"date": "2017-07-14", "close": 0.2164508, "volume": 724105.0}, {"date": "2017-07-17", "close": 0.2164508, "volume": 459327.0}, {"date": "2017-07-18", "close": 0.2037184, "volume": 130812.0}, {"date": "2017-07-19", "close": 0.2037184, "volume": 7854.0}, {"date": "2017-07-24", "close": 0.2164508, "volume": 352196.0}, {"date": "2017-07-25", "close": 0.2164508, "volume": 187376.0}, {"date": "2017-07-26", "close": 0.2291832, "volume": 54344.0}, {"date": "2017-07-27", "close": 0.2291832, "volume": 42553.0}, {"date": "2017-07-28", "close": 0.2291832, "volume": 56010.0}, {"date": "2017-07-31", "close": 0.2291832, "volume": 65684.0}, {"date": "2017-08-01", "close": 0.2291832, "volume": 94204.0}, {"date": "2017-08-02", "close": 0.2291832, "volume": 9667.0}, {"date": "2017-08-03", "close": 0.2291832, "volume": 3674.0}, {"date": "2017-08-04", "close": 0.2164508, "volume": 271906.0}, {"date": "2017-08-07", "close": 0.2164508, "volume": 33379.0}, {"date": "2017-08-08", "close": 0.190986, "volume": 225309.0}, {"date": "2017-08-09", "close": 0.1782536, "volume": 70923.0}, {"date": "2017-08-10", "close": 0.190986, "volume": 68641.0}, {"date": "2017-08-11", "close": 0.190986, "volume": 27489.0}, {"date": "2017-08-14", "close": 0.1782536, "volume": 121225.0}, {"date": "2017-08-15", "close": 0.1782536, "volume": 48674.0}, {"date": "2017-08-16", "close": 0.1782536, "volume": 39270.0}, {"date": "2017-08-17", "close": 0.1782536, "volume": 61106.0}, {"date": "2017-08-18", "close": 0.1782536, "volume": 7069.0}, {"date": "2017-08-21", "close": 0.1655212, "volume": 147530.0}, {"date": "2017-08-22", "close": 0.1782536, "volume": 25093.0}, {"date": "2017-08-23", "close": 0.2419156, "volume": 1052791.0}, {"date": "2017-08-24", "close": 0.2419156, "volume": 121158.0}, {"date": "2017-08-25", "close": 0.2037184, "volume": 137830.0}, {"date": "2017-08-28", "close": 0.2037184, "volume": 194233.0}, {"date": "2017-08-29", "close": 0.2164508, "volume": 29888.0}, {"date": "2017-08-30", "close": 0.2164508, "volume": 118418.0}, {"date": "2017-08-31", "close": 0.2037184, "volume": 30729.0}, {"date": "2017-09-01", "close": 0.2164508, "volume": 303614.0}, {"date": "2017-09-04", "close": 0.2037184, "volume": 14530.0}, {"date": "2017-09-05", "close": 0.2164508, "volume": 184234.0}, {"date": "2017-09-06", "close": 0.2291832, "volume": 149006.0}, {"date": "2017-09-07", "close": 0.2673804, "volume": 962402.0}, {"date": "2017-09-08", "close": 0.254648, "volume": 293882.0}, {"date": "2017-09-11", "close": 0.254648, "volume": 129412.0}, {"date": "2017-09-12", "close": 0.254648, "volume": 188879.0}, {"date": "2017-09-15", "close": 0.2419156, "volume": 824648.0}, {"date": "2017-09-18", "close": 0.254648, "volume": 197126.0}, {"date": "2017-09-19", "close": 0.2801128, "volume": 814150.0}, {"date": "2017-09-20", "close": 0.2419156, "volume": 307100.0}, {"date": "2017-09-21", "close": 0.254648, "volume": 935961.0}, {"date": "2017-09-22", "close": 0.3947044, "volume": 4256806.0}, {"date": "2017-09-25", "close": 0.4583664, "volume": 7392028.0}, {"date": "2017-09-26", "close": 0.4710988, "volume": 5257268.0}, {"date": "2017-09-27", "close": 0.6620848, "volume": 5960340.0}, {"date": "2017-09-28", "close": 0.8403384, "volume": 9344712.0}, {"date": "2017-09-29", "close": 0.9167328, "volume": 5651336.0}, {"date": "2017-10-02", "close": 1.1204512, "volume": 7613735.0}, {"date": "2017-10-03", "close": 0.9167328, "volume": 4505566.0}, {"date": "2017-10-04", "close": 0.891268, "volume": 3884535.0}, {"date": "2017-10-05", "close": 0.7894088, "volume": 3892432.0}, {"date": "2017-10-06", "close": 0.8021412, "volume": 1540937.0}, {"date": "2017-10-09", "close": 0.8021412, "volume": 2218355.0}, {"date": "2017-10-10", "close": 0.7257468, "volume": 2410933.0}, {"date": "2017-10-11", "close": 0.700282, "volume": 1236539.0}, {"date": "2017-10-12", "close": 0.9167328, "volume": 3623821.0}, {"date": "2017-10-13", "close": 0.8658032, "volume": 2356767.0}, {"date": "2017-10-16", "close": 0.8021412, "volume": 1654705.0}, {"date": "2017-10-17", "close": 0.7766764, "volume": 709874.0}, {"date": "2017-10-18", "close": 0.7766764, "volume": 1062241.0}, {"date": "2017-10-19", "close": 0.7512116, "volume": 832120.0}, {"date": "2017-10-20", "close": 0.7130144, "volume": 593881.0}, {"date": "2017-10-25", "close": 0.7766764, "volume": 2005405.0}, {"date": "2017-10-26", "close": 0.8148736, "volume": 881497.0}, {"date": "2017-10-27", "close": 0.9294652, "volume": 2340512.0}, {"date": "2017-10-30", "close": 0.891268, "volume": 1822002.0}, {"date": "2017-10-31", "close": 0.891268, "volume": 986401.0}, {"date": "2017-11-01", "close": 0.9421976, "volume": 937737.0}, {"date": "2017-11-02", "close": 0.9167328, "volume": 759189.0}, {"date": "2017-11-03", "close": 0.9294652, "volume": 1251866.0}, {"date": "2017-11-06", "close": 1.0440568, "volume": 1524119.0}, {"date": "2017-11-09", "close": 1.2605076, "volume": 5188712.0}, {"date": "2017-11-10", "close": 1.527888, "volume": 3198609.0}, {"date": "2017-11-13", "close": 1.400564, "volume": 1261554.0}, {"date": "2017-11-14", "close": 1.2605076, "volume": 1102950.0}, {"date": "2017-11-15", "close": 1.1077188, "volume": 1531134.0}, {"date": "2017-11-16", "close": 1.209578, "volume": 1590242.0}, {"date": "2017-11-17", "close": 1.1331836, "volume": 1007262.0}, {"date": "2017-11-20", "close": 1.0695216, "volume": 661857.0}, {"date": "2017-11-21", "close": 1.0695216, "volume": 752227.0}, {"date": "2017-11-22", "close": 0.9931272, "volume": 1267806.0}, {"date": "2017-11-23", "close": 0.8530708, "volume": 2489753.0}, {"date": "2017-11-24", "close": 0.827606, "volume": 1905063.0}, {"date": "2017-11-27", "close": 0.6620848, "volume": 2839507.0}, {"date": "2017-11-28", "close": 0.6875496, "volume": 1532381.0}, {"date": "2017-11-29", "close": 0.700282, "volume": 1053579.0}, {"date": "2017-11-30", "close": 0.7766764, "volume": 2562506.0}, {"date": "2017-12-01", "close": 0.6875496, "volume": 1288792.0}, {"date": "2017-12-04", "close": 0.6875496, "volume": 1164218.0}, {"date": "2017-12-05", "close": 0.63662, "volume": 1054921.0}, {"date": "2017-12-06", "close": 0.572958, "volume": 1821343.0}, {"date": "2017-12-07", "close": 0.572958, "volume": 797519.0}, {"date": "2017-12-08", "close": 0.572958, "volume": 217765.0}, {"date": "2017-12-11", "close": 0.5220284, "volume": 542118.0}, {"date": "2017-12-12", "close": 0.4965636, "volume": 610832.0}, {"date": "2017-12-13", "close": 0.4838312, "volume": 454576.0}, {"date": "2017-12-14", "close": 0.6238876, "volume": 1246891.0}, {"date": "2017-12-15", "close": 0.5602256, "volume": 697981.0}, {"date": "2017-12-18", "close": 0.5347608, "volume": 692990.0}, {"date": "2017-12-19", "close": 0.4965636, "volume": 572779.0}, {"date": "2017-12-20", "close": 0.509296, "volume": 477621.0}, {"date": "2017-12-21", "close": 0.5220284, "volume": 281435.0}, {"date": "2017-12-22", "close": 0.509296, "volume": 472350.0}, {"date": "2017-12-27", "close": 0.4965636, "volume": 161761.0}, {"date": "2017-12-28", "close": 0.509296, "volume": 265508.0}, {"date": "2017-12-29", "close": 0.5602256, "volume": 539251.0}, {"date": "2018-01-02", "close": 0.5474932, "volume": 271249.0}, {"date": "2018-01-03", "close": 0.5347608, "volume": 235482.0}, {"date": "2018-01-04", "close": 0.5984228, "volume": 438244.0}, {"date": "2018-01-05", "close": 0.6875496, "volume": 830810.0}, {"date": "2018-01-08", "close": 0.6620848, "volume": 725375.0}, {"date": "2018-01-09", "close": 0.6111552, "volume": 419117.0}, {"date": "2018-01-10", "close": 0.6875496, "volume": 2978186.0}, {"date": "2018-01-11", "close": 0.6238876, "volume": 868072.0}, {"date": "2018-01-12", "close": 0.6493524, "volume": 466039.0}, {"date": "2018-01-15", "close": 0.63662, "volume": 287779.0}, {"date": "2018-01-16", "close": 0.6620848, "volume": 436794.0}, {"date": "2018-01-17", "close": 0.6111552, "volume": 529766.0}, {"date": "2018-01-18", "close": 0.5984228, "volume": 299989.0}, {"date": "2018-01-19", "close": 0.572958, "volume": 231080.0}, {"date": "2018-01-22", "close": 0.5347608, "volume": 417591.0}, {"date": "2018-01-23", "close": 0.5220284, "volume": 155348.0}, {"date": "2018-01-24", "close": 0.5220284, "volume": 321917.0}, {"date": "2018-01-25", "close": 0.5220284, "volume": 291589.0}, {"date": "2018-01-29", "close": 0.5220284, "volume": 111564.0}, {"date": "2018-01-30", "close": 0.509296, "volume": 499994.0}, {"date": "2018-01-31", "close": 0.4965636, "volume": 192662.0}, {"date": "2018-02-01", "close": 0.509296, "volume": 296759.0}, {"date": "2018-02-02", "close": 0.509296, "volume": 175429.0}, {"date": "2018-02-05", "close": 0.4838312, "volume": 262218.0}, {"date": "2018-02-06", "close": 0.445634, "volume": 423050.0}, {"date": "2018-02-07", "close": 0.4583664, "volume": 196169.0}, {"date": "2018-02-08", "close": 0.4710988, "volume": 96445.0}, {"date": "2018-02-09", "close": 0.445634, "volume": 135428.0}, {"date": "2018-02-12", "close": 0.4329016, "volume": 154718.0}, {"date": "2018-02-13", "close": 0.4583664, "volume": 152362.0}, {"date": "2018-02-14", "close": 0.4583664, "volume": 50541.0}, {"date": "2018-02-15", "close": 0.5347608, "volume": 219562.0}, {"date": "2018-02-16", "close": 0.509296, "volume": 158668.0}, {"date": "2018-02-19", "close": 0.5220284, "volume": 112737.0}, {"date": "2018-02-20", "close": 0.509296, "volume": 198521.0}, {"date": "2018-02-21", "close": 0.509296, "volume": 132329.0}, {"date": "2018-02-22", "close": 0.4965636, "volume": 87806.0}, {"date": "2018-02-23", "close": 0.4965636, "volume": 84718.0}, {"date": "2018-02-26", "close": 0.4965636, "volume": 110384.0}, {"date": "2018-02-27", "close": 0.509296, "volume": 75108.0}, {"date": "2018-02-28", "close": 0.4965636, "volume": 105749.0}, {"date": "2018-03-01", "close": 0.4965636, "volume": 177209.0}, {"date": "2018-03-02", "close": 0.4965636, "volume": 101365.0}, {"date": "2018-03-05", "close": 0.4838312, "volume": 43590.0}, {"date": "2018-03-06", "close": 0.4965636, "volume": 28652.0}, {"date": "2018-03-07", "close": 0.4710988, "volume": 184918.0}, {"date": "2018-03-08", "close": 0.4710988, "volume": 72504.0}, {"date": "2018-03-09", "close": 0.4583664, "volume": 27045.0}, {"date": "2018-03-12", "close": 0.4583664, "volume": 31843.0}, {"date": "2018-03-13", "close": 0.445634, "volume": 72650.0}, {"date": "2018-03-14", "close": 0.445634, "volume": 458893.0}, {"date": "2018-03-15", "close": 0.4583664, "volume": 219046.0}, {"date": "2018-03-16", "close": 0.445634, "volume": 125581.0}, {"date": "2018-03-19", "close": 0.4838312, "volume": 368937.0}, {"date": "2018-03-20", "close": 0.4710988, "volume": 187935.0}, {"date": "2018-03-21", "close": 0.4710988, "volume": 171870.0}, {"date": "2018-03-22", "close": 0.4965636, "volume": 255032.0}, {"date": "2018-03-23", "close": 0.4965636, "volume": 208482.0}, {"date": "2018-03-26", "close": 0.4710988, "volume": 84071.0}, {"date": "2018-03-27", "close": 0.4583664, "volume": 58074.0}, {"date": "2018-03-28", "close": 0.4710988, "volume": 906045.0}, {"date": "2018-03-29", "close": 0.4710988, "volume": 153398.0}, {"date": "2018-04-03", "close": 0.4583664, "volume": 73378.0}, {"date": "2018-04-04", "close": 0.4838312, "volume": 95266.0}, {"date": "2018-04-05", "close": 0.4710988, "volume": 100158.0}, {"date": "2018-04-06", "close": 0.4583664, "volume": 141075.0}, {"date": "2018-04-09", "close": 0.4583664, "volume": 132280.0}, {"date": "2018-04-10", "close": 0.4710988, "volume": 3831.0}, {"date": "2018-04-11", "close": 0.4583664, "volume": 14830.0}, {"date": "2018-04-12", "close": 0.4583664, "volume": 86596.0}, {"date": "2018-04-13", "close": 0.445634, "volume": 77032.0}, {"date": "2018-04-16", "close": 0.445634, "volume": 393.0}, {"date": "2018-04-17", "close": 0.4583664, "volume": 65858.0}, {"date": "2018-04-18", "close": 0.4965636, "volume": 174234.0}, {"date": "2018-04-19", "close": 0.4838312, "volume": 37962.0}, {"date": "2018-04-20", "close": 0.4838312, "volume": 38109.0}, {"date": "2018-04-23", "close": 0.4838312, "volume": 58600.0}, {"date": "2018-04-24", "close": 0.4838312, "volume": 98296.0}, {"date": "2018-04-26", "close": 0.4965636, "volume": 109059.0}, {"date": "2018-04-27", "close": 0.4838312, "volume": 153501.0}, {"date": "2018-04-30", "close": 0.4710988, "volume": 151230.0}, {"date": "2018-05-01", "close": 0.4710988, "volume": 113404.0}, {"date": "2018-05-02", "close": 0.4838312, "volume": 122697.0}, {"date": "2018-05-03", "close": 0.4838312, "volume": 66724.0}, {"date": "2018-05-04", "close": 0.4838312, "volume": 23150.0}, {"date": "2018-05-07", "close": 0.4838312, "volume": 55545.0}, {"date": "2018-05-08", "close": 0.4838312, "volume": 16847.0}, {"date": "2018-05-09", "close": 0.4838312, "volume": 59077.0}, {"date": "2018-05-10", "close": 0.4838312, "volume": 126939.0}, {"date": "2018-05-11", "close": 0.4838312, "volume": 104271.0}, {"date": "2018-05-14", "close": 0.4710988, "volume": 193022.0}, {"date": "2018-05-15", "close": 0.4583664, "volume": 24686.0}, {"date": "2018-05-16", "close": 0.4710988, "volume": 81298.0}, {"date": "2018-05-17", "close": 0.4710988, "volume": 77014.0}, {"date": "2018-05-18", "close": 0.4838312, "volume": 171749.0}, {"date": "2018-05-23", "close": 0.5220284, "volume": 1910029.0}, {"date": "2018-05-24", "close": 0.509296, "volume": 580255.0}, {"date": "2018-05-25", "close": 0.509296, "volume": 225509.0}, {"date": "2018-05-28", "close": 0.5220284, "volume": 90506.0}, {"date": "2018-05-29", "close": 0.5220284, "volume": 239413.0}, {"date": "2018-05-30", "close": 0.6111552, "volume": 2540073.0}, {"date": "2018-05-31", "close": 0.5602256, "volume": 1069734.0}, {"date": "2018-06-01", "close": 0.509296, "volume": 753287.0}, {"date": "2018-06-04", "close": 0.509296, "volume": 336553.0}, {"date": "2018-06-05", "close": 0.4965636, "volume": 283261.0}, {"date": "2018-06-06", "close": 0.4965636, "volume": 93017.0}, {"date": "2018-06-07", "close": 0.4965636, "volume": 165815.0}, {"date": "2018-06-08", "close": 0.4838312, "volume": 86344.0}, {"date": "2018-06-12", "close": 0.4583664, "volume": 386271.0}, {"date": "2018-06-13", "close": 0.4583664, "volume": 158754.0}, {"date": "2018-06-14", "close": 0.4710988, "volume": 105956.0}, {"date": "2018-06-15", "close": 0.4583664, "volume": 130291.0}, {"date": "2018-06-18", "close": 0.4583664, "volume": 106349.0}, {"date": "2018-06-19", "close": 0.4710988, "volume": 57477.0}, {"date": "2018-06-20", "close": 0.4583664, "volume": 103798.0}, {"date": "2018-06-21", "close": 0.4838312, "volume": 174362.0}, {"date": "2018-06-22", "close": 0.5220284, "volume": 391515.0}, {"date": "2018-06-25", "close": 0.4965636, "volume": 162510.0}, {"date": "2018-06-26", "close": 0.4583664, "volume": 481441.0}, {"date": "2018-06-27", "close": 0.445634, "volume": 263847.0}, {"date": "2018-06-28", "close": 0.445634, "volume": 75046.0}, {"date": "2018-06-29", "close": 0.4329016, "volume": 340273.0}, {"date": "2018-07-02", "close": 0.4201692, "volume": 133314.0}, {"date": "2018-07-03", "close": 0.4329016, "volume": 25117.0}, {"date": "2018-07-04", "close": 0.4583664, "volume": 81828.0}, {"date": "2018-07-05", "close": 0.4201692, "volume": 63131.0}, {"date": "2018-07-06", "close": 0.445634, "volume": 48728.0}, {"date": "2018-07-09", "close": 0.4201692, "volume": 39826.0}, {"date": "2018-07-10", "close": 0.4201692, "volume": 36005.0}, {"date": "2018-07-11", "close": 0.4201692, "volume": 23858.0}, {"date": "2018-07-12", "close": 0.445634, "volume": 28714.0}, {"date": "2018-07-13", "close": 0.4201692, "volume": 80048.0}, {"date": "2018-07-16", "close": 0.4074368, "volume": 61364.0}, {"date": "2018-07-17", "close": 0.3947044, "volume": 52524.0}, {"date": "2018-07-18", "close": 0.4201692, "volume": 152966.0}, {"date": "2018-07-19", "close": 0.4329016, "volume": 19526.0}, {"date": "2018-07-20", "close": 0.4329016, "volume": 28331.0}, {"date": "2018-07-23", "close": 0.4074368, "volume": 98812.0}, {"date": "2018-07-24", "close": 0.4329016, "volume": 51286.0}, {"date": "2018-07-25", "close": 0.445634, "volume": 107414.0}, {"date": "2018-07-26", "close": 0.4329016, "volume": 20892.0}, {"date": "2018-07-27", "close": 0.4329016, "volume": 39952.0}, {"date": "2018-07-30", "close": 0.445634, "volume": 34771.0}, {"date": "2018-07-31", "close": 0.4329016, "volume": 98984.0}, {"date": "2018-08-01", "close": 0.4201692, "volume": 109096.0}, {"date": "2018-08-02", "close": 0.4329016, "volume": 138069.0}, {"date": "2018-08-03", "close": 0.4201692, "volume": 75040.0}, {"date": "2018-08-06", "close": 0.4074368, "volume": 59388.0}, {"date": "2018-08-07", "close": 0.445634, "volume": 166600.0}, {"date": "2018-08-08", "close": 0.4583664, "volume": 250164.0}, {"date": "2018-08-09", "close": 0.4710988, "volume": 28042.0}, {"date": "2018-08-10", "close": 0.445634, "volume": 27713.0}, {"date": "2018-08-13", "close": 0.445634, "volume": 56820.0}, {"date": "2018-08-14", "close": 0.445634, "volume": 79641.0}, {"date": "2018-08-15", "close": 0.4329016, "volume": 62851.0}, {"date": "2018-08-16", "close": 0.4329016, "volume": 124056.0}, {"date": "2018-08-17", "close": 0.4329016, "volume": 28769.0}, {"date": "2018-08-20", "close": 0.4201692, "volume": 52743.0}, {"date": "2018-08-21", "close": 0.4329016, "volume": 55096.0}, {"date": "2018-08-22", "close": 0.4201692, "volume": 16913.0}, {"date": "2018-08-23", "close": 0.4074368, "volume": 52342.0}, {"date": "2018-08-24", "close": 0.4201692, "volume": 90208.0}, {"date": "2018-08-27", "close": 0.3947044, "volume": 93380.0}, {"date": "2018-08-28", "close": 0.3947044, "volume": 104593.0}, {"date": "2018-08-29", "close": 0.4201692, "volume": 30661.0}, {"date": "2018-08-30", "close": 0.4583664, "volume": 180024.0}, {"date": "2018-08-31", "close": 0.4329016, "volume": 27420.0}, {"date": "2018-09-03", "close": 0.4201692, "volume": 63357.0}, {"date": "2018-09-04", "close": 0.4201692, "volume": 104689.0}, {"date": "2018-09-05", "close": 0.3947044, "volume": 164810.0}, {"date": "2018-09-06", "close": 0.3692396, "volume": 197624.0}, {"date": "2018-09-07", "close": 0.381972, "volume": 24225.0}, {"date": "2018-09-10", "close": 0.3947044, "volume": 39677.0}, {"date": "2018-09-11", "close": 0.4074368, "volume": 68738.0}, {"date": "2018-09-13", "close": 0.4329016, "volume": 1305360.0}, {"date": "2018-09-14", "close": 0.4201692, "volume": 195275.0}, {"date": "2018-09-17", "close": 0.3947044, "volume": 141914.0}, {"date": "2018-09-18", "close": 0.4074368, "volume": 43882.0}, {"date": "2018-09-19", "close": 0.4201692, "volume": 161285.0}, {"date": "2018-09-20", "close": 0.4201692, "volume": 34501.0}, {"date": "2018-09-21", "close": 0.4074368, "volume": 221012.0}, {"date": "2018-09-24", "close": 0.4583664, "volume": 251965.0}, {"date": "2018-09-25", "close": 0.4329016, "volume": 86371.0}, {"date": "2018-09-26", "close": 0.4201692, "volume": 215468.0}, {"date": "2018-09-27", "close": 0.4074368, "volume": 63945.0}, {"date": "2018-09-28", "close": 0.4074368, "volume": 29463.0}, {"date": "2018-10-01", "close": 0.4201692, "volume": 7066.0}, {"date": "2018-10-02", "close": 0.445634, "volume": 363045.0}, {"date": "2018-10-03", "close": 0.445634, "volume": 50004.0}, {"date": "2018-10-04", "close": 0.4329016, "volume": 54242.0}, {"date": "2018-10-05", "close": 0.4201692, "volume": 83476.0}, {"date": "2018-10-08", "close": 0.4201692, "volume": 52442.0}, {"date": "2018-10-09", "close": 0.4201692, "volume": 128543.0}, {"date": "2018-10-10", "close": 0.4201692, "volume": 70176.0}, {"date": "2018-10-11", "close": 0.381972, "volume": 235779.0}, {"date": "2018-10-12", "close": 0.4201692, "volume": 93464.0}, {"date": "2018-10-15", "close": 0.4074368, "volume": 12170.0}, {"date": "2018-10-16", "close": 0.3947044, "volume": 43948.0}, {"date": "2018-10-17", "close": 0.4201692, "volume": 83312.0}, {"date": "2018-10-18", "close": 0.3947044, "volume": 80318.0}, {"date": "2018-10-19", "close": 0.4201692, "volume": 3534.0}, {"date": "2018-10-22", "close": 0.3947044, "volume": 149103.0}, {"date": "2018-10-23", "close": 0.381972, "volume": 107881.0}, {"date": "2018-10-24", "close": 0.381972, "volume": 49361.0}, {"date": "2018-10-25", "close": 0.3947044, "volume": 59618.0}, {"date": "2018-10-26", "close": 0.381972, "volume": 325907.0}, {"date": "2018-10-29", "close": 0.3437748, "volume": 142103.0}, {"date": "2018-10-30", "close": 0.3437748, "volume": 288039.0}, {"date": "2018-10-31", "close": 0.3310424, "volume": 78397.0}, {"date": "2018-11-01", "close": 0.3437748, "volume": 84702.0}, {"date": "2018-11-02", "close": 0.3437748, "volume": 60756.0}, {"date": "2018-11-05", "close": 0.3565072, "volume": 16070.0}, {"date": "2018-11-06", "close": 0.3437748, "volume": 23604.0}, {"date": "2018-11-07", "close": 0.3310424, "volume": 15539.0}, {"date": "2018-11-08", "close": 0.31831, "volume": 233729.0}, {"date": "2018-11-09", "close": 0.31831, "volume": 16255.0}, {"date": "2018-11-12", "close": 0.3437748, "volume": 56390.0}, {"date": "2018-11-13", "close": 0.31831, "volume": 50870.0}, {"date": "2018-11-14", "close": 0.3055776, "volume": 56611.0}, {"date": "2018-11-15", "close": 0.3055776, "volume": 39119.0}, {"date": "2018-11-16", "close": 0.2928452, "volume": 154162.0}, {"date": "2018-11-19", "close": 0.3055776, "volume": 33454.0}, {"date": "2018-11-20", "close": 0.3055776, "volume": 1012913.0}, {"date": "2018-11-21", "close": 0.2801128, "volume": 162565.0}, {"date": "2018-11-22", "close": 0.2801128, "volume": 95250.0}, {"date": "2018-11-23", "close": 0.2928452, "volume": 76362.0}, {"date": "2018-11-26", "close": 0.3055776, "volume": 241108.0}, {"date": "2018-11-27", "close": 0.31831, "volume": 42632.0}, {"date": "2018-11-28", "close": 0.31831, "volume": 77047.0}, {"date": "2018-11-29", "close": 0.3055776, "volume": 41738.0}, {"date": "2018-11-30", "close": 0.31831, "volume": 41304.0}, {"date": "2018-12-03", "close": 0.31831, "volume": 53908.0}, {"date": "2018-12-04", "close": 0.2928452, "volume": 107846.0}, {"date": "2018-12-05", "close": 0.3055776, "volume": 53788.0}, {"date": "2018-12-06", "close": 0.31831, "volume": 35327.0}, {"date": "2018-12-07", "close": 0.3055776, "volume": 215577.0}, {"date": "2018-12-10", "close": 0.31831, "volume": 99633.0}, {"date": "2018-12-11", "close": 0.31831, "volume": 67293.0}, {"date": "2018-12-12", "close": 0.3310424, "volume": 70722.0}, {"date": "2018-12-13", "close": 0.3310424, "volume": 34165.0}, {"date": "2018-12-14", "close": 0.31831, "volume": 135058.0}, {"date": "2018-12-17", "close": 0.3055776, "volume": 9817.0}, {"date": "2018-12-18", "close": 0.3055776, "volume": 31784.0}, {"date": "2018-12-19", "close": 0.2928452, "volume": 17197.0}, {"date": "2018-12-20", "close": 0.2801128, "volume": 171850.0}, {"date": "2018-12-21", "close": 0.3055776, "volume": 74698.0}, {"date": "2018-12-24", "close": 0.2801128, "volume": 84804.0}, {"date": "2018-12-27", "close": 0.3055776, "volume": 39285.0}, {"date": "2018-12-28", "close": 0.31831, "volume": 77424.0}, {"date": "2018-12-31", "close": 0.31831, "volume": 68126.0}, {"date": "2019-01-02", "close": 0.31831, "volume": 3206.0}, {"date": "2019-01-03", "close": 0.3055776, "volume": 45020.0}, {"date": "2019-01-04", "close": 0.3055776, "volume": 117481.0}, {"date": "2019-01-07", "close": 0.3055776, "volume": 2280.0}, {"date": "2019-01-08", "close": 0.3055776, "volume": 1963.0}, {"date": "2019-01-09", "close": 0.31831, "volume": 31141.0}, {"date": "2019-01-10", "close": 0.31831, "volume": 57363.0}, {"date": "2019-01-11", "close": 0.31831, "volume": 51411.0}, {"date": "2019-01-14", "close": 0.31831, "volume": 3142.0}, {"date": "2019-01-15", "close": 0.2928452, "volume": 60696.0}, {"date": "2019-01-16", "close": 0.2928452, "volume": 38463.0}, {"date": "2019-01-17", "close": 0.2928452, "volume": 29669.0}, {"date": "2019-01-18", "close": 0.2928452, "volume": 43095.0}, {"date": "2019-01-21", "close": 0.3055776, "volume": 27882.0}, {"date": "2019-01-22", "close": 0.2928452, "volume": 79153.0}, {"date": "2019-01-23", "close": 0.2673804, "volume": 135718.0}, {"date": "2019-01-24", "close": 0.2928452, "volume": 18602.0}, {"date": "2019-01-25", "close": 0.2801128, "volume": 89739.0}, {"date": "2019-01-29", "close": 0.2673804, "volume": 20484.0}, {"date": "2019-01-30", "close": 0.2801128, "volume": 22839.0}, {"date": "2019-01-31", "close": 0.2928452, "volume": 72975.0}, {"date": "2019-02-01", "close": 0.2801128, "volume": 65213.0}, {"date": "2019-02-04", "close": 0.2801128, "volume": 14905.0}, {"date": "2019-02-05", "close": 0.2673804, "volume": 84375.0}, {"date": "2019-02-06", "close": 0.254648, "volume": 117151.0}, {"date": "2019-02-07", "close": 0.2673804, "volume": 15996.0}, {"date": "2019-02-08", "close": 0.2673804, "volume": 35688.0}, {"date": "2019-02-11", "close": 0.2673804, "volume": 61079.0}, {"date": "2019-02-12", "close": 0.2673804, "volume": 66575.0}, {"date": "2019-02-13", "close": 0.2419156, "volume": 31408.0}, {"date": "2019-02-14", "close": 0.254648, "volume": 25653.0}, {"date": "2019-02-15", "close": 0.254648, "volume": 23969.0}, {"date": "2019-02-18", "close": 0.2419156, "volume": 42527.0}, {"date": "2019-02-19", "close": 0.2419156, "volume": 49153.0}, {"date": "2019-02-20", "close": 0.2673804, "volume": 46421.0}, {"date": "2019-02-21", "close": 0.254648, "volume": 68483.0}, {"date": "2019-02-22", "close": 0.2419156, "volume": 30964.0}, {"date": "2019-02-25", "close": 0.2419156, "volume": 83655.0}, {"date": "2019-02-26", "close": 0.2291832, "volume": 62829.0}, {"date": "2019-02-27", "close": 0.2291832, "volume": 65840.0}, {"date": "2019-02-28", "close": 0.2164508, "volume": 48928.0}, {"date": "2019-03-01", "close": 0.2164508, "volume": 880.0}, {"date": "2019-03-04", "close": 0.2164508, "volume": 970.0}, {"date": "2019-03-05", "close": 0.2164508, "volume": 34015.0}, {"date": "2019-03-06", "close": 0.2164508, "volume": 31416.0}, {"date": "2019-03-07", "close": 0.2164508, "volume": 15485.0}, {"date": "2019-03-08", "close": 0.2164508, "volume": 62390.0}, {"date": "2019-03-11", "close": 0.2164508, "volume": 49114.0}, {"date": "2019-03-12", "close": 0.2037184, "volume": 22709.0}, {"date": "2019-03-13", "close": 0.2291832, "volume": 50566.0}, {"date": "2019-03-14", "close": 0.2291832, "volume": 12903.0}, {"date": "2019-03-15", "close": 0.2291832, "volume": 58473.0}, {"date": "2019-03-18", "close": 0.2419156, "volume": 32987.0}, {"date": "2019-03-19", "close": 0.254648, "volume": 145844.0}, {"date": "2019-03-20", "close": 0.254648, "volume": 8131.0}, {"date": "2019-03-21", "close": 0.254648, "volume": 29613.0}, {"date": "2019-03-22", "close": 0.2801128, "volume": 27672.0}, {"date": "2019-03-25", "close": 0.2801128, "volume": 16541.0}, {"date": "2019-03-26", "close": 0.2419156, "volume": 38231.0}, {"date": "2019-03-27", "close": 0.2291832, "volume": 74558.0}, {"date": "2019-03-28", "close": 0.254648, "volume": 3023.0}, {"date": "2019-03-29", "close": 0.2673804, "volume": 29403.0}, {"date": "2019-04-01", "close": 0.2291832, "volume": 83379.0}, {"date": "2019-04-02", "close": 0.2291832, "volume": 4946.0}, {"date": "2019-04-03", "close": 0.2419156, "volume": 30706.0}, {"date": "2019-04-04", "close": 0.2419156, "volume": 2619.0}, {"date": "2019-04-05", "close": 0.254648, "volume": 79886.0}, {"date": "2019-04-08", "close": 0.254648, "volume": 36161.0}, {"date": "2019-04-09", "close": 0.2419156, "volume": 19243.0}, {"date": "2019-04-10", "close": 0.2419156, "volume": 26561.0}, {"date": "2019-04-11", "close": 0.254648, "volume": 2356.0}, {"date": "2019-04-12", "close": 0.2419156, "volume": 46428.0}, {"date": "2019-04-15", "close": 0.2291832, "volume": 9612.0}, {"date": "2019-04-16", "close": 0.2291832, "volume": 25898.0}, {"date": "2019-04-17", "close": 0.2291832, "volume": 58553.0}, {"date": "2019-04-18", "close": 0.2419156, "volume": 3927.0}, {"date": "2019-04-23", "close": 0.2291832, "volume": 13434.0}, {"date": "2019-04-24", "close": 0.2291832, "volume": 29974.0}, {"date": "2019-04-26", "close": 0.2291832, "volume": 11549.0}, {"date": "2019-04-29", "close": 0.2291832, "volume": 64194.0}, {"date": "2019-04-30", "close": 0.2291832, "volume": 24271.0}, {"date": "2019-05-01", "close": 0.2037184, "volume": 181521.0}, {"date": "2019-05-02", "close": 0.2037184, "volume": 26164.0}, {"date": "2019-05-03", "close": 0.190986, "volume": 18286.0}, {"date": "2019-05-06", "close": 0.2037184, "volume": 96899.0}, {"date": "2019-05-07", "close": 0.2037184, "volume": 12467.0}, {"date": "2019-05-08", "close": 0.2037184, "volume": 3587.0}, {"date": "2019-05-09", "close": 0.2037184, "volume": 84421.0}, {"date": "2019-05-10", "close": 0.2164508, "volume": 4744.0}, {"date": "2019-05-14", "close": 0.2037184, "volume": 41331.0}, {"date": "2019-05-15", "close": 0.2037184, "volume": 968.0}, {"date": "2019-05-16", "close": 0.2164508, "volume": 20813.0}, {"date": "2019-05-17", "close": 0.2037184, "volume": 42517.0}, {"date": "2019-05-20", "close": 0.2037184, "volume": 88325.0}, {"date": "2019-05-21", "close": 0.190986, "volume": 75227.0}, {"date": "2019-05-22", "close": 0.2037184, "volume": 44901.0}, {"date": "2019-05-23", "close": 0.2037184, "volume": 15708.0}, {"date": "2019-05-24", "close": 0.2037184, "volume": 29516.0}, {"date": "2019-05-27", "close": 0.190986, "volume": 105626.0}, {"date": "2019-05-28", "close": 0.190986, "volume": 7854.0}, {"date": "2019-05-29", "close": 0.190986, "volume": 118381.0}, {"date": "2019-05-30", "close": 0.190986, "volume": 14142.0}, {"date": "2019-05-31", "close": 0.190986, "volume": 31710.0}, {"date": "2019-06-03", "close": 0.2037184, "volume": 36571.0}, {"date": "2019-06-04", "close": 0.2037184, "volume": 51295.0}, {"date": "2019-06-05", "close": 0.190986, "volume": 98175.0}, {"date": "2019-06-06", "close": 0.1782536, "volume": 188187.0}, {"date": "2019-06-07", "close": 0.190986, "volume": 61416.0}, {"date": "2019-06-11", "close": 0.2037184, "volume": 148434.0}, {"date": "2019-06-12", "close": 0.190986, "volume": 80473.0}, {"date": "2019-06-13", "close": 0.190986, "volume": 19016.0}, {"date": "2019-06-14", "close": 0.1782536, "volume": 35553.0}, {"date": "2019-06-17", "close": 0.190986, "volume": 28839.0}, {"date": "2019-06-18", "close": 0.190986, "volume": 75842.0}, {"date": "2019-06-19", "close": 0.1782536, "volume": 12961.0}, {"date": "2019-06-20", "close": 0.1782536, "volume": 23562.0}, {"date": "2019-06-21", "close": 0.190986, "volume": 98502.0}, {"date": "2019-06-24", "close": 0.1782536, "volume": 75700.0}, {"date": "2019-06-25", "close": 0.1782536, "volume": 127216.0}, {"date": "2019-06-26", "close": 0.190986, "volume": 61186.0}, {"date": "2019-06-27", "close": 0.1782536, "volume": 27980.0}, {"date": "2019-06-28", "close": 0.190986, "volume": 194153.0}, {"date": "2019-07-01", "close": 0.190986, "volume": 53298.0}, {"date": "2019-07-02", "close": 0.190986, "volume": 33550.0}, {"date": "2019-07-03", "close": 0.2037184, "volume": 7407.0}, {"date": "2019-07-04", "close": 0.2037184, "volume": 39931.0}, {"date": "2019-07-08", "close": 0.2037184, "volume": 148797.0}, {"date": "2019-07-09", "close": 0.2037184, "volume": 125664.0}, {"date": "2019-07-10", "close": 0.190986, "volume": 2419.0}, {"date": "2019-07-11", "close": 0.2037184, "volume": 182213.0}, {"date": "2019-07-12", "close": 0.2037184, "volume": 39638.0}, {"date": "2019-07-15", "close": 0.2037184, "volume": 69227.0}, {"date": "2019-07-16", "close": 0.190986, "volume": 261649.0}, {"date": "2019-07-17", "close": 0.1782536, "volume": 114003.0}, {"date": "2019-07-18", "close": 0.190986, "volume": 18868.0}, {"date": "2019-07-19", "close": 0.2037184, "volume": 163044.0}, {"date": "2019-07-22", "close": 0.2037184, "volume": 89418.0}, {"date": "2019-07-23", "close": 0.2291832, "volume": 326523.0}, {"date": "2019-07-24", "close": 0.2419156, "volume": 349180.0}, {"date": "2019-07-25", "close": 0.2419156, "volume": 291892.0}, {"date": "2019-07-26", "close": 0.2419156, "volume": 76619.0}, {"date": "2019-07-29", "close": 0.2419156, "volume": 182998.0}, {"date": "2019-07-30", "close": 0.2419156, "volume": 683850.0}, {"date": "2019-07-31", "close": 0.2291832, "volume": 54784.0}, {"date": "2019-08-01", "close": 0.2419156, "volume": 66766.0}, {"date": "2019-08-02", "close": 0.2419156, "volume": 83341.0}, {"date": "2019-08-05", "close": 0.2291832, "volume": 275827.0}, {"date": "2019-08-06", "close": 0.2164508, "volume": 77185.0}, {"date": "2019-08-07", "close": 0.2291832, "volume": 86548.0}, {"date": "2019-08-08", "close": 0.2164508, "volume": 177573.0}, {"date": "2019-08-09", "close": 0.2291832, "volume": 93443.0}, {"date": "2019-08-12", "close": 0.2291832, "volume": 82786.0}, {"date": "2019-08-13", "close": 0.2164508, "volume": 80819.0}, {"date": "2019-08-14", "close": 0.2164508, "volume": 114243.0}, {"date": "2019-08-15", "close": 0.2164508, "volume": 152454.0}, {"date": "2019-08-16", "close": 0.2164508, "volume": 78301.0}, {"date": "2019-08-19", "close": 0.2291832, "volume": 591369.0}, {"date": "2019-08-20", "close": 0.2164508, "volume": 415342.0}, {"date": "2019-08-21", "close": 0.2164508, "volume": 53536.0}, {"date": "2019-08-22", "close": 0.2037184, "volume": 15578.0}, {"date": "2019-08-23", "close": 0.2164508, "volume": 156347.0}, {"date": "2019-08-26", "close": 0.2037184, "volume": 40666.0}, {"date": "2019-08-27", "close": 0.2037184, "volume": 105506.0}, {"date": "2019-08-28", "close": 0.2037184, "volume": 302089.0}, {"date": "2019-08-29", "close": 0.190986, "volume": 167151.0}, {"date": "2019-08-30", "close": 0.190986, "volume": 250991.0}, {"date": "2019-09-02", "close": 0.2037184, "volume": 7396.0}, {"date": "2019-09-03", "close": 0.190986, "volume": 22212.0}, {"date": "2019-09-04", "close": 0.190986, "volume": 182060.0}, {"date": "2019-09-05", "close": 0.190986, "volume": 18327.0}, {"date": "2019-09-06", "close": 0.1782536, "volume": 172198.0}, {"date": "2019-09-09", "close": 0.1782536, "volume": 72622.0}, {"date": "2019-09-10", "close": 0.1655212, "volume": 203581.0}, {"date": "2019-09-11", "close": 0.1527888, "volume": 209397.0}, {"date": "2019-09-12", "close": 0.1527888, "volume": 155253.0}, {"date": "2019-09-13", "close": 0.1527888, "volume": 65521.0}, {"date": "2019-09-16", "close": 0.1527888, "volume": 65003.0}, {"date": "2019-09-17", "close": 0.1527888, "volume": 254545.0}, {"date": "2019-09-18", "close": 0.1782536, "volume": 52879.0}, {"date": "2019-09-19", "close": 0.1782536, "volume": 50407.0}, {"date": "2019-09-20", "close": 0.1655212, "volume": 112317.0}, {"date": "2019-09-23", "close": 0.1655212, "volume": 6144.0}, {"date": "2019-09-24", "close": 0.190986, "volume": 91147.0}, {"date": "2019-09-25", "close": 0.190986, "volume": 5184.0}, {"date": "2019-09-26", "close": 0.1782536, "volume": 37106.0}, {"date": "2019-09-27", "close": 0.1782536, "volume": 88097.0}, {"date": "2019-09-30", "close": 0.1782536, "volume": 62662.0}, {"date": "2019-10-01", "close": 0.1655212, "volume": 78540.0}, {"date": "2019-10-03", "close": 0.190986, "volume": 147802.0}, {"date": "2019-10-04", "close": 0.1782536, "volume": 11657.0}, {"date": "2019-10-07", "close": 0.1782536, "volume": 121460.0}, {"date": "2019-10-08", "close": 0.190986, "volume": 2042.0}, {"date": "2019-10-10", "close": 0.1782536, "volume": 15296.0}, {"date": "2019-10-11", "close": 0.1782536, "volume": 7171.0}, {"date": "2019-10-14", "close": 0.1782536, "volume": 5272.0}, {"date": "2019-10-15", "close": 0.1655212, "volume": 2356.0}, {"date": "2019-10-16", "close": 0.1655212, "volume": 785.0}, {"date": "2019-10-22", "close": 0.1400564, "volume": 333069.0}, {"date": "2019-10-23", "close": 0.1527888, "volume": 234383.0}, {"date": "2019-10-24", "close": 0.1527888, "volume": 17716.0}, {"date": "2019-10-25", "close": 0.1527888, "volume": 1571.0}, {"date": "2019-10-28", "close": 0.1527888, "volume": 83252.0}, {"date": "2019-10-30", "close": 0.127324, "volume": 1136545.0}, {"date": "2019-10-31", "close": 0.127324, "volume": 481370.0}, {"date": "2019-11-01", "close": 0.127324, "volume": 197845.0}, {"date": "2019-11-04", "close": 0.127324, "volume": 9268.0}, {"date": "2019-11-05", "close": 0.127324, "volume": 9171.0}, {"date": "2019-11-06", "close": 0.127324, "volume": 3377.0}, {"date": "2019-11-07", "close": 0.127324, "volume": 8226.0}, {"date": "2019-11-08", "close": 0.127324, "volume": 95089.0}, {"date": "2019-11-11", "close": 0.127324, "volume": 134541.0}, {"date": "2019-11-12", "close": 0.127324, "volume": 50265.0}, {"date": "2019-11-13", "close": 0.1400564, "volume": 39270.0}, {"date": "2019-11-14", "close": 0.127324, "volume": 155843.0}, {"date": "2019-11-15", "close": 0.127324, "volume": 51398.0}, {"date": "2019-11-18", "close": 0.1400564, "volume": 29670.0}, {"date": "2019-11-19", "close": 0.127324, "volume": 87866.0}, {"date": "2019-11-20", "close": 0.127324, "volume": 31055.0}, {"date": "2019-11-22", "close": 0.127324, "volume": 542974.0}, {"date": "2019-11-25", "close": 0.127324, "volume": 25918.0}, {"date": "2019-11-26", "close": 0.127324, "volume": 27489.0}, {"date": "2019-11-27", "close": 0.1400564, "volume": 11849.0}, {"date": "2019-11-28", "close": 0.127324, "volume": 191940.0}, {"date": "2019-11-29", "close": 0.1400564, "volume": 10051.0}, {"date": "2019-12-02", "close": 0.1400564, "volume": 14923.0}, {"date": "2019-12-03", "close": 0.127324, "volume": 481410.0}, {"date": "2019-12-04", "close": 0.1400564, "volume": 1728.0}, {"date": "2019-12-06", "close": 0.127324, "volume": 102102.0}, {"date": "2019-12-09", "close": 0.127324, "volume": 16275.0}, {"date": "2019-12-10", "close": 0.127324, "volume": 15708.0}, {"date": "2019-12-11", "close": 0.127324, "volume": 15708.0}, {"date": "2019-12-12", "close": 0.1400564, "volume": 15667.0}, {"date": "2019-12-13", "close": 0.1400564, "volume": 82345.0}, {"date": "2019-12-16", "close": 0.127324, "volume": 973979.0}, {"date": "2019-12-17", "close": 0.127324, "volume": 211242.0}, {"date": "2019-12-18", "close": 0.127324, "volume": 37915.0}, {"date": "2019-12-19", "close": 0.127324, "volume": 9817.0}, {"date": "2019-12-20", "close": 0.127324, "volume": 37867.0}, {"date": "2019-12-23", "close": 0.127324, "volume": 236.0}, {"date": "2019-12-24", "close": 0.127324, "volume": 10423.0}, {"date": "2019-12-27", "close": 0.127324, "volume": 168011.0}, {"date": "2019-12-30", "close": 0.127324, "volume": 27258.0}, {"date": "2019-12-31", "close": 0.1145916, "volume": 55605.0}, {"date": "2020-01-02", "close": 0.1400564, "volume": 74158.0}, {"date": "2020-01-03", "close": 0.1400564, "volume": 5498.0}, {"date": "2020-01-06", "close": 0.127324, "volume": 2050.0}, {"date": "2020-01-07", "close": 0.127324, "volume": 21190.0}, {"date": "2020-01-08", "close": 0.127324, "volume": 33301.0}, {"date": "2020-01-09", "close": 0.1145916, "volume": 169614.0}, {"date": "2020-01-10", "close": 0.127324, "volume": 21734.0}, {"date": "2020-01-13", "close": 0.1145916, "volume": 66786.0}, {"date": "2020-01-16", "close": 0.127324, "volume": 76101.0}, {"date": "2020-01-17", "close": 0.1145916, "volume": 62832.0}, {"date": "2020-01-20", "close": 0.1145916, "volume": 223053.0}, {"date": "2020-01-21", "close": 0.1145916, "volume": 440410.0}, {"date": "2020-01-22", "close": 0.1018592, "volume": 10132.0}, {"date": "2020-01-23", "close": 0.1018592, "volume": 658.0}, {"date": "2020-01-24", "close": 0.1018592, "volume": 90289.0}, {"date": "2020-01-28", "close": 0.1018592, "volume": 406635.0}, {"date": "2020-01-29", "close": 0.1018592, "volume": 19664.0}, {"date": "2020-01-30", "close": 0.1018592, "volume": 134161.0}, {"date": "2020-01-31", "close": 0.0763944, "volume": 697152.0}, {"date": "2020-02-03", "close": 0.0763944, "volume": 270840.0}, {"date": "2020-02-04", "close": 0.0763944, "volume": 564701.0}, {"date": "2020-02-05", "close": 0.0763944, "volume": 364455.0}, {"date": "2020-02-06", "close": 0.1018592, "volume": 283489.0}, {"date": "2020-02-07", "close": 0.1145916, "volume": 472644.0}, {"date": "2020-02-10", "close": 0.1145916, "volume": 389976.0}, {"date": "2020-02-11", "close": 0.127324, "volume": 308230.0}, {"date": "2020-02-12", "close": 0.1145916, "volume": 42051.0}, {"date": "2020-02-13", "close": 0.1145916, "volume": 43197.0}, {"date": "2020-02-14", "close": 0.1145916, "volume": 300774.0}, {"date": "2020-02-17", "close": 0.1145916, "volume": 72378.0}, {"date": "2020-02-18", "close": 0.127324, "volume": 14137.0}, {"date": "2020-02-19", "close": 0.1145916, "volume": 209310.0}, {"date": "2020-02-20", "close": 0.1145916, "volume": 440985.0}, {"date": "2020-02-21", "close": 0.127324, "volume": 58217.0}, {"date": "2020-02-24", "close": 0.127324, "volume": 48986.0}, {"date": "2020-02-25", "close": 0.1145916, "volume": 113587.0}, {"date": "2020-02-26", "close": 0.1145916, "volume": 159043.0}, {"date": "2020-02-27", "close": 0.1145916, "volume": 152446.0}, {"date": "2020-02-28", "close": 0.1145916, "volume": 255303.0}, {"date": "2020-03-02", "close": 0.1018592, "volume": 535380.0}, {"date": "2020-03-03", "close": 0.1018592, "volume": 195250.0}, {"date": "2020-03-04", "close": 0.1145916, "volume": 15403.0}, {"date": "2020-03-05", "close": 0.127324, "volume": 978685.0}, {"date": "2020-03-06", "close": 0.127324, "volume": 609298.0}, {"date": "2020-03-09", "close": 0.1145916, "volume": 534347.0}, {"date": "2020-03-10", "close": 0.1018592, "volume": 94982.0}, {"date": "2020-03-11", "close": 0.1018592, "volume": 407314.0}, {"date": "2020-03-12", "close": 0.1018592, "volume": 15708.0}, {"date": "2020-03-13", "close": 0.0891268, "volume": 790653.0}, {"date": "2020-03-16", "close": 0.0891268, "volume": 100503.0}, {"date": "2020-03-17", "close": 0.0891268, "volume": 73322.0}, {"date": "2020-03-18", "close": 0.0891268, "volume": 57962.0}, {"date": "2020-03-20", "close": 0.063662, "volume": 334998.0}, {"date": "2020-03-23", "close": 0.063662, "volume": 126842.0}, {"date": "2020-03-24", "close": 0.0763944, "volume": 25444.0}, {"date": "2020-03-25", "close": 0.063662, "volume": 406344.0}, {"date": "2020-03-26", "close": 0.0763944, "volume": 153376.0}, {"date": "2020-03-27", "close": 0.0763944, "volume": 834694.0}, {"date": "2020-03-30", "close": 0.063662, "volume": 797505.0}, {"date": "2020-03-31", "close": 0.063662, "volume": 166504.0}, {"date": "2020-04-01", "close": 0.0763944, "volume": 193011.0}, {"date": "2020-04-02", "close": 0.0763944, "volume": 15787.0}, {"date": "2020-04-03", "close": 0.0763944, "volume": 10210.0}, {"date": "2020-04-06", "close": 0.0891268, "volume": 125664.0}, {"date": "2020-04-07", "close": 0.1018592, "volume": 473148.0}, {"date": "2020-04-08", "close": 0.1018592, "volume": 417681.0}, {"date": "2020-04-09", "close": 0.1018592, "volume": 18850.0}, {"date": "2020-04-14", "close": 0.127324, "volume": 298722.0}, {"date": "2020-04-15", "close": 0.127324, "volume": 13352.0}, {"date": "2020-04-16", "close": 0.1145916, "volume": 130953.0}, {"date": "2020-04-17", "close": 0.1400564, "volume": 550061.0}, {"date": "2020-04-20", "close": 0.127324, "volume": 167500.0}, {"date": "2020-04-21", "close": 0.1400564, "volume": 803218.0}, {"date": "2020-04-22", "close": 0.1400564, "volume": 334230.0}, {"date": "2020-04-23", "close": 0.1527888, "volume": 219684.0}, {"date": "2020-04-24", "close": 0.1527888, "volume": 185354.0}, {"date": "2020-04-27", "close": 0.1400564, "volume": 167254.0}, {"date": "2020-04-28", "close": 0.1400564, "volume": 63398.0}, {"date": "2020-04-29", "close": 0.1527888, "volume": 132968.0}, {"date": "2020-04-30", "close": 0.127324, "volume": 291485.0}, {"date": "2020-05-01", "close": 0.1400564, "volume": 25329.0}, {"date": "2020-05-04", "close": 0.127324, "volume": 128813.0}, {"date": "2020-05-05", "close": 0.1400564, "volume": 173073.0}, {"date": "2020-05-06", "close": 0.1400564, "volume": 2356.0}, {"date": "2020-05-07", "close": 0.1527888, "volume": 578268.0}, {"date": "2020-05-08", "close": 0.1527888, "volume": 276862.0}, {"date": "2020-05-11", "close": 0.1400564, "volume": 280890.0}, {"date": "2020-05-12", "close": 0.1527888, "volume": 162425.0}, {"date": "2020-05-13", "close": 0.1400564, "volume": 177725.0}, {"date": "2020-05-14", "close": 0.1527888, "volume": 24727.0}, {"date": "2020-05-15", "close": 0.2037184, "volume": 1620618.0}, {"date": "2020-05-18", "close": 0.2164508, "volume": 1622988.0}, {"date": "2020-05-25", "close": 0.2291832, "volume": 2694337.0}, {"date": "2020-05-26", "close": 0.2291832, "volume": 1353262.0}, {"date": "2020-05-27", "close": 0.2419156, "volume": 2588344.0}, {"date": "2020-05-28", "close": 0.2291832, "volume": 1641335.0}, {"date": "2020-05-29", "close": 0.2164508, "volume": 1097080.0}, {"date": "2020-06-01", "close": 0.2164508, "volume": 508965.0}, {"date": "2020-06-02", "close": 0.254648, "volume": 1292495.0}, {"date": "2020-06-03", "close": 0.2419156, "volume": 258083.0}, {"date": "2020-06-04", "close": 0.2291832, "volume": 146174.0}, {"date": "2020-06-05", "close": 0.2673804, "volume": 949770.0}, {"date": "2020-06-09", "close": 0.2928452, "volume": 2465935.0}, {"date": "2020-06-10", "close": 0.3310424, "volume": 2530028.0}, {"date": "2020-06-11", "close": 0.31831, "volume": 1770903.0}, {"date": "2020-06-12", "close": 0.31831, "volume": 1040895.0}, {"date": "2020-06-15", "close": 0.2928452, "volume": 1069418.0}, {"date": "2020-06-16", "close": 0.31831, "volume": 916220.0}, {"date": "2020-06-17", "close": 0.3437748, "volume": 1594589.0}, {"date": "2020-06-18", "close": 0.381972, "volume": 3833168.0}, {"date": "2020-06-19", "close": 0.3692396, "volume": 1651394.0}, {"date": "2020-06-22", "close": 0.3565072, "volume": 683715.0}, {"date": "2020-06-23", "close": 0.3437748, "volume": 875113.0}, {"date": "2020-06-24", "close": 0.381822, "volume": 1312924.0}, {"date": "2020-06-25", "close": 0.409095, "volume": 940082.0}, {"date": "2020-06-26", "close": 0.4772775, "volume": 2168292.0}, {"date": "2020-06-29", "close": 0.5045505, "volume": 2227185.0}, {"date": "2020-06-30", "close": 0.5863695, "volume": 2302428.0}, {"date": "2020-07-01", "close": 0.7500075, "volume": 3336152.0}, {"date": "2020-07-02", "close": 0.709098, "volume": 4846540.0}, {"date": "2020-07-03", "close": 0.6409155, "volume": 2569196.0}, {"date": "2020-07-06", "close": 0.7227345, "volume": 2145226.0}, {"date": "2020-07-07", "close": 0.681825, "volume": 880930.0}, {"date": "2020-07-08", "close": 0.627279, "volume": 1469081.0}, {"date": "2020-07-09", "close": 0.627279, "volume": 1762812.0}, {"date": "2020-07-10", "close": 0.5590965, "volume": 1135517.0}, {"date": "2020-07-13", "close": 0.5045505, "volume": 2714050.0}, {"date": "2020-07-14", "close": 0.4227315, "volume": 1906635.0}, {"date": "2020-07-15", "close": 0.5045505, "volume": 1240371.0}, {"date": "2020-07-16", "close": 0.5045505, "volume": 832814.0}, {"date": "2020-07-17", "close": 0.490914, "volume": 339170.0}, {"date": "2020-07-20", "close": 0.5045505, "volume": 371675.0}, {"date": "2020-07-21", "close": 0.54546, "volume": 800469.0}, {"date": "2020-07-22", "close": 0.518187, "volume": 554559.0}, {"date": "2020-07-23", "close": 0.5045505, "volume": 226583.0}, {"date": "2020-07-24", "close": 0.5318235, "volume": 311705.0}, {"date": "2020-07-27", "close": 0.572733, "volume": 878639.0}, {"date": "2020-07-28", "close": 0.54546, "volume": 821273.0}, {"date": "2020-07-29", "close": 0.5318235, "volume": 480346.0}, {"date": "2020-07-30", "close": 0.5318235, "volume": 596522.0}, {"date": "2020-07-31", "close": 0.5045505, "volume": 648931.0}, {"date": "2020-08-03", "close": 0.518187, "volume": 517177.0}, {"date": "2020-08-04", "close": 0.5045505, "volume": 473027.0}, {"date": "2020-08-05", "close": 0.5045505, "volume": 624123.0}, {"date": "2020-08-06", "close": 0.5590965, "volume": 745396.0}, {"date": "2020-08-07", "close": 0.5863695, "volume": 1094994.0}, {"date": "2020-08-10", "close": 0.5590965, "volume": 698812.0}, {"date": "2020-08-11", "close": 0.5590965, "volume": 528562.0}, {"date": "2020-08-12", "close": 0.5045505, "volume": 942912.0}, {"date": "2020-08-13", "close": 0.518187, "volume": 554080.0}, {"date": "2020-08-14", "close": 0.518187, "volume": 321979.0}, {"date": "2020-08-17", "close": 0.490914, "volume": 294889.0}, {"date": "2020-08-18", "close": 0.518187, "volume": 346649.0}, {"date": "2020-08-19", "close": 0.490914, "volume": 448978.0}, {"date": "2020-08-20", "close": 0.490914, "volume": 539987.0}, {"date": "2020-08-21", "close": 0.490914, "volume": 264040.0}, {"date": "2020-08-24", "close": 0.490914, "volume": 318898.0}, {"date": "2020-08-25", "close": 0.490914, "volume": 294995.0}, {"date": "2020-08-26", "close": 0.518187, "volume": 715557.0}, {"date": "2020-08-27", "close": 0.54546, "volume": 1275717.0}, {"date": "2020-08-28", "close": 0.5863695, "volume": 864327.0}, {"date": "2020-08-31", "close": 0.6409155, "volume": 1597032.0}, {"date": "2020-09-01", "close": 0.627279, "volume": 547752.0}, {"date": "2020-09-02", "close": 0.6136425, "volume": 697826.0}, {"date": "2020-09-03", "close": 0.627279, "volume": 585739.0}, {"date": "2020-09-04", "close": 0.600006, "volume": 1049156.0}, {"date": "2020-09-07", "close": 0.600006, "volume": 563193.0}, {"date": "2020-09-08", "close": 0.654552, "volume": 612936.0}, {"date": "2020-09-09", "close": 0.736371, "volume": 1764930.0}, {"date": "2020-09-10", "close": 0.872736, "volume": 2219493.0}, {"date": "2020-09-11", "close": 0.81819, "volume": 1483582.0}, {"date": "2020-09-14", "close": 0.7772805, "volume": 1151613.0}, {"date": "2020-09-15", "close": 0.8318265, "volume": 596815.0}, {"date": "2020-09-16", "close": 0.8318265, "volume": 1880220.0}, {"date": "2020-09-17", "close": 0.845463, "volume": 655308.0}, {"date": "2020-09-18", "close": 0.900009, "volume": 1488346.0}, {"date": "2020-09-25", "close": 0.900009, "volume": 3279885.0}, {"date": "2020-09-28", "close": 0.872736, "volume": 901857.0}, {"date": "2020-09-29", "close": 0.8863725, "volume": 316131.0}, {"date": "2020-09-30", "close": 0.8045535, "volume": 987236.0}, {"date": "2020-10-01", "close": 0.8863725, "volume": 545457.0}, {"date": "2020-10-02", "close": 0.8318265, "volume": 771030.0}, {"date": "2020-10-05", "close": 0.8590995, "volume": 573416.0}, {"date": "2020-10-06", "close": 0.900009, "volume": 895263.0}, {"date": "2020-10-07", "close": 0.9136455, "volume": 548768.0}, {"date": "2020-10-08", "close": 1.0227375, "volume": 2547355.0}, {"date": "2020-10-09", "close": 1.1045565, "volume": 1925163.0}, {"date": "2020-10-12", "close": 1.2136485, "volume": 1597603.0}, {"date": "2020-10-13", "close": 1.09092, "volume": 2003329.0}, {"date": "2020-10-14", "close": 1.1045565, "volume": 722393.0}, {"date": "2020-10-15", "close": 1.0772835, "volume": 797754.0}, {"date": "2020-10-16", "close": 0.9954645, "volume": 790313.0}, {"date": "2020-10-19", "close": 0.9409185, "volume": 1332015.0}, {"date": "2020-10-20", "close": 0.927282, "volume": 634685.0}, {"date": "2020-10-21", "close": 0.927282, "volume": 280925.0}, {"date": "2020-10-22", "close": 0.8863725, "volume": 1246196.0}, {"date": "2020-10-23", "close": 0.8590995, "volume": 792977.0}, {"date": "2020-10-26", "close": 0.81819, "volume": 1033316.0}, {"date": "2020-10-27", "close": 0.736371, "volume": 1719400.0}, {"date": "2020-10-28", "close": 0.600006, "volume": 3853636.0}, {"date": "2020-10-29", "close": 0.572733, "volume": 1289577.0}, {"date": "2020-10-30", "close": 0.572733, "volume": 1144217.0}, {"date": "2020-11-02", "close": 0.518187, "volume": 1806134.0}, {"date": "2020-11-03", "close": 0.54546, "volume": 1786179.0}, {"date": "2020-11-04", "close": 0.518187, "volume": 708985.0}, {"date": "2020-11-05", "close": 0.5318235, "volume": 446381.0}, {"date": "2020-11-06", "close": 0.5590965, "volume": 1171899.0}, {"date": "2020-11-09", "close": 0.654552, "volume": 1077460.0}, {"date": "2020-11-10", "close": 0.627279, "volume": 973055.0}, {"date": "2020-11-11", "close": 0.5863695, "volume": 572928.0}, {"date": "2020-11-12", "close": 0.572733, "volume": 208012.0}, {"date": "2020-11-13", "close": 0.572733, "volume": 550103.0}, {"date": "2020-11-16", "close": 0.5863695, "volume": 69061.0}, {"date": "2020-11-17", "close": 0.600006, "volume": 472310.0}, {"date": "2020-11-18", "close": 0.572733, "volume": 650965.0}, {"date": "2020-11-19", "close": 0.5318235, "volume": 1076022.0}, {"date": "2020-11-20", "close": 0.54546, "volume": 381669.0}, {"date": "2020-11-23", "close": 0.54546, "volume": 329024.0}, {"date": "2020-11-24", "close": 0.5045505, "volume": 712628.0}, {"date": "2020-11-25", "close": 0.490914, "volume": 458208.0}, {"date": "2020-11-26", "close": 0.490914, "volume": 356480.0}, {"date": "2020-11-27", "close": 0.490914, "volume": 277681.0}, {"date": "2020-11-30", "close": 0.490914, "volume": 640590.0}, {"date": "2020-12-01", "close": 0.490914, "volume": 1012000.0}, {"date": "2020-12-02", "close": 0.4772775, "volume": 355561.0}, {"date": "2020-12-03", "close": 0.463641, "volume": 196359.0}, {"date": "2020-12-04", "close": 0.518187, "volume": 703283.0}, {"date": "2020-12-07", "close": 0.518187, "volume": 224549.0}, {"date": "2020-12-08", "close": 0.5045505, "volume": 319891.0}, {"date": "2020-12-09", "close": 0.5318235, "volume": 269765.0}, {"date": "2020-12-10", "close": 0.5318235, "volume": 337950.0}, {"date": "2020-12-11", "close": 0.5045505, "volume": 245233.0}, {"date": "2020-12-14", "close": 0.5045505, "volume": 47580.0}, {"date": "2020-12-15", "close": 0.5045505, "volume": 359867.0}, {"date": "2020-12-16", "close": 0.5045505, "volume": 162840.0}, {"date": "2020-12-17", "close": 0.490914, "volume": 230304.0}, {"date": "2020-12-18", "close": 0.490914, "volume": 96508.0}, {"date": "2020-12-21", "close": 0.5045505, "volume": 216395.0}, {"date": "2020-12-22", "close": 0.5045505, "volume": 303610.0}, {"date": "2020-12-23", "close": 0.4500045, "volume": 634761.0}, {"date": "2020-12-24", "close": 0.463641, "volume": 139122.0}, {"date": "2020-12-29", "close": 0.4500045, "volume": 263864.0}, {"date": "2020-12-30", "close": 0.463641, "volume": 131272.0}, {"date": "2020-12-31", "close": 0.463641, "volume": 126973.0}, {"date": "2021-01-04", "close": 0.518187, "volume": 613646.0}, {"date": "2021-01-05", "close": 0.5045505, "volume": 288596.0}, {"date": "2021-01-06", "close": 0.5045505, "volume": 190043.0}, {"date": "2021-01-07", "close": 0.490914, "volume": 78090.0}, {"date": "2021-01-08", "close": 0.490914, "volume": 587383.0}, {"date": "2021-01-11", "close": 0.4772775, "volume": 337424.0}, {"date": "2021-01-12", "close": 0.4772775, "volume": 144447.0}, {"date": "2021-01-13", "close": 0.463641, "volume": 70665.0}, {"date": "2021-01-14", "close": 0.463641, "volume": 255328.0}, {"date": "2021-01-15", "close": 0.463641, "volume": 199512.0}, {"date": "2021-01-18", "close": 0.4500045, "volume": 280791.0}, {"date": "2021-01-19", "close": 0.436368, "volume": 285469.0}, {"date": "2021-01-20", "close": 0.409095, "volume": 1343660.0}, {"date": "2021-01-21", "close": 0.4500045, "volume": 306591.0}, {"date": "2021-01-22", "close": 0.4500045, "volume": 479099.0}, {"date": "2021-01-25", "close": 0.4500045, "volume": 80210.0}, {"date": "2021-01-27", "close": 0.436368, "volume": 172054.0}, {"date": "2021-01-28", "close": 0.409095, "volume": 317094.0}, {"date": "2021-01-29", "close": 0.436368, "volume": 208821.0}, {"date": "2021-02-01", "close": 0.4227315, "volume": 312928.0}, {"date": "2021-02-02", "close": 0.4227315, "volume": 131012.0}, {"date": "2021-02-03", "close": 0.436368, "volume": 119895.0}, {"date": "2021-02-04", "close": 0.409095, "volume": 148386.0}, {"date": "2021-02-05", "close": 0.436368, "volume": 160359.0}, {"date": "2021-02-08", "close": 0.4227315, "volume": 139755.0}, {"date": "2021-02-09", "close": 0.4227315, "volume": 273521.0}, {"date": "2021-02-10", "close": 0.436368, "volume": 203589.0}, {"date": "2021-02-11", "close": 0.436368, "volume": 51888.0}, {"date": "2021-02-12", "close": 0.436368, "volume": 491829.0}, {"date": "2021-02-15", "close": 0.4500045, "volume": 361350.0}, {"date": "2021-02-16", "close": 0.4772775, "volume": 390709.0}, {"date": "2021-02-17", "close": 0.4500045, "volume": 627587.0}, {"date": "2021-02-18", "close": 0.4227315, "volume": 338238.0}, {"date": "2021-02-19", "close": 0.409095, "volume": 231254.0}, {"date": "2021-02-22", "close": 0.409095, "volume": 208786.0}, {"date": "2021-02-23", "close": 0.409095, "volume": 162552.0}, {"date": "2021-02-24", "close": 0.409095, "volume": 198780.0}, {"date": "2021-02-25", "close": 0.409095, "volume": 273719.0}, {"date": "2021-02-26", "close": 0.381822, "volume": 1431740.0}, {"date": "2021-03-01", "close": 0.354549, "volume": 503320.0}, {"date": "2021-03-02", "close": 0.3409125, "volume": 286002.0}, {"date": "2021-03-03", "close": 0.381822, "volume": 77491.0}, {"date": "2021-03-04", "close": 0.3409125, "volume": 184765.0}, {"date": "2021-03-05", "close": 0.3409125, "volume": 311905.0}, {"date": "2021-03-08", "close": 0.3409125, "volume": 51597.0}, {"date": "2021-03-09", "close": 0.3409125, "volume": 213856.0}, {"date": "2021-03-10", "close": 0.327276, "volume": 106225.0}, {"date": "2021-03-11", "close": 0.354549, "volume": 139079.0}, {"date": "2021-03-12", "close": 0.354549, "volume": 83949.0}, {"date": "2021-03-15", "close": 0.3409125, "volume": 353990.0}, {"date": "2021-03-16", "close": 0.3409125, "volume": 290431.0}, {"date": "2021-03-17", "close": 0.3681855, "volume": 702463.0}, {"date": "2021-03-18", "close": 0.3681855, "volume": 236180.0}, {"date": "2021-03-19", "close": 0.354549, "volume": 71275.0}, {"date": "2021-03-22", "close": 0.354549, "volume": 658809.0}, {"date": "2021-03-23", "close": 0.381822, "volume": 182945.0}, {"date": "2021-03-24", "close": 0.409095, "volume": 638929.0}, {"date": "2021-03-25", "close": 0.409095, "volume": 279545.0}, {"date": "2021-03-26", "close": 0.436368, "volume": 74419.0}, {"date": "2021-03-29", "close": 0.409095, "volume": 57608.0}, {"date": "2021-03-30", "close": 0.409095, "volume": 117596.0}, {"date": "2021-03-31", "close": 0.3954585, "volume": 216206.0}, {"date": "2021-04-01", "close": 0.436368, "volume": 130893.0}, {"date": "2021-04-06", "close": 0.409095, "volume": 252460.0}, {"date": "2021-04-07", "close": 0.436368, "volume": 317369.0}, {"date": "2021-04-08", "close": 0.490914, "volume": 1392658.0}, {"date": "2021-04-09", "close": 0.463641, "volume": 255644.0}, {"date": "2021-04-12", "close": 0.4500045, "volume": 319080.0}, {"date": "2021-04-13", "close": 0.4500045, "volume": 77398.0}, {"date": "2021-04-14", "close": 0.436368, "volume": 416887.0}, {"date": "2021-04-15", "close": 0.4227315, "volume": 222623.0}, {"date": "2021-04-16", "close": 0.436368, "volume": 369991.0}, {"date": "2021-04-19", "close": 0.4227315, "volume": 275325.0}, {"date": "2021-04-20", "close": 0.409095, "volume": 111096.0}, {"date": "2021-04-21", "close": 0.4227315, "volume": 221405.0}, {"date": "2021-04-22", "close": 0.4227315, "volume": 125995.0}, {"date": "2021-04-23", "close": 0.409095, "volume": 211796.0}, {"date": "2021-04-26", "close": 0.4227315, "volume": 530582.0}, {"date": "2021-04-27", "close": 0.409095, "volume": 150730.0}, {"date": "2021-04-28", "close": 0.3954585, "volume": 217007.0}, {"date": "2021-04-29", "close": 0.409095, "volume": 48821.0}, {"date": "2021-04-30", "close": 0.409095, "volume": 198687.0}, {"date": "2021-05-03", "close": 0.409095, "volume": 112280.0}, {"date": "2021-05-04", "close": 0.3954585, "volume": 149374.0}, {"date": "2021-05-05", "close": 0.3681855, "volume": 156409.0}, {"date": "2021-05-06", "close": 0.3954585, "volume": 149800.0}, {"date": "2021-05-07", "close": 0.381822, "volume": 263741.0}, {"date": "2021-05-10", "close": 0.381822, "volume": 123322.0}, {"date": "2021-05-11", "close": 0.409095, "volume": 113758.0}, {"date": "2021-05-12", "close": 0.381822, "volume": 81230.0}, {"date": "2021-05-13", "close": 0.436368, "volume": 785484.0}, {"date": "2021-05-14", "close": 0.409095, "volume": 358218.0}, {"date": "2021-05-17", "close": 0.4227315, "volume": 223561.0}, {"date": "2021-05-18", "close": 0.436368, "volume": 217028.0}, {"date": "2021-05-19", "close": 0.4500045, "volume": 256891.0}, {"date": "2021-05-20", "close": 0.436368, "volume": 259068.0}, {"date": "2021-05-21", "close": 0.4500045, "volume": 288645.0}, {"date": "2021-05-24", "close": 0.463641, "volume": 84361.0}, {"date": "2021-05-25", "close": 0.4500045, "volume": 130087.0}, {"date": "2021-05-26", "close": 0.463641, "volume": 113382.0}, {"date": "2021-05-27", "close": 0.436368, "volume": 166597.0}, {"date": "2021-05-28", "close": 0.4227315, "volume": 177225.0}, {"date": "2021-05-31", "close": 0.4500045, "volume": 305477.0}, {"date": "2021-06-01", "close": 0.4772775, "volume": 699833.0}, {"date": "2021-06-02", "close": 0.5045505, "volume": 592081.0}, {"date": "2021-06-03", "close": 0.518187, "volume": 319058.0}, {"date": "2021-06-04", "close": 0.490914, "volume": 365671.0}, {"date": "2021-06-07", "close": 0.518187, "volume": 214932.0}, {"date": "2021-06-08", "close": 0.5045505, "volume": 526489.0}, {"date": "2021-06-09", "close": 0.463641, "volume": 277012.0}, {"date": "2021-06-10", "close": 0.4772775, "volume": 434471.0}, {"date": "2021-06-11", "close": 0.490914, "volume": 130706.0}, {"date": "2021-06-15", "close": 0.5045505, "volume": 527568.0}, {"date": "2021-06-16", "close": 0.4772775, "volume": 284941.0}, {"date": "2021-06-17", "close": 0.4772775, "volume": 278045.0}, {"date": "2021-06-18", "close": 0.463641, "volume": 384756.0}, {"date": "2021-06-21", "close": 0.436368, "volume": 444248.0}, {"date": "2021-06-22", "close": 0.436368, "volume": 181230.0}, {"date": "2021-06-23", "close": 0.436368, "volume": 70008.0}, {"date": "2021-06-24", "close": 0.436368, "volume": 162698.0}, {"date": "2021-06-25", "close": 0.436368, "volume": 275914.0}, {"date": "2021-06-28", "close": 0.4227315, "volume": 173767.0}, {"date": "2021-06-29", "close": 0.436368, "volume": 196098.0}, {"date": "2021-06-30", "close": 0.4227315, "volume": 341754.0}, {"date": "2021-07-01", "close": 0.436368, "volume": 175155.0}, {"date": "2021-07-02", "close": 0.436368, "volume": 41287.0}, {"date": "2021-07-05", "close": 0.4500045, "volume": 120422.0}, {"date": "2021-07-06", "close": 0.4500045, "volume": 77891.0}, {"date": "2021-07-07", "close": 0.436368, "volume": 186088.0}, {"date": "2021-07-08", "close": 0.4227315, "volume": 84179.0}, {"date": "2021-07-09", "close": 0.4227315, "volume": 179451.0}, {"date": "2021-07-12", "close": 0.4227315, "volume": 84776.0}, {"date": "2021-07-13", "close": 0.3954585, "volume": 533584.0}, {"date": "2021-07-14", "close": 0.3954585, "volume": 221639.0}, {"date": "2021-07-15", "close": 0.3954585, "volume": 105520.0}, {"date": "2021-07-16", "close": 0.409095, "volume": 19051.0}, {"date": "2021-07-19", "close": 0.381822, "volume": 183081.0}, {"date": "2021-07-20", "close": 0.3954585, "volume": 194854.0}, {"date": "2021-07-21", "close": 0.3954585, "volume": 176797.0}, {"date": "2021-07-22", "close": 0.3954585, "volume": 58425.0}, {"date": "2021-07-23", "close": 0.381822, "volume": 71289.0}, {"date": "2021-07-26", "close": 0.381822, "volume": 108791.0}, {"date": "2021-07-27", "close": 0.3681855, "volume": 99046.0}, {"date": "2021-07-28", "close": 0.409095, "volume": 330700.0}, {"date": "2021-07-29", "close": 0.409095, "volume": 194538.0}, {"date": "2021-07-30", "close": 0.3954585, "volume": 217290.0}, {"date": "2021-08-02", "close": 0.3954585, "volume": 193505.0}, {"date": "2021-08-03", "close": 0.409095, "volume": 241430.0}, {"date": "2021-08-04", "close": 0.409095, "volume": 99367.0}, {"date": "2021-08-05", "close": 0.4500045, "volume": 390346.0}, {"date": "2021-08-06", "close": 0.436368, "volume": 184803.0}, {"date": "2021-08-09", "close": 0.409095, "volume": 162062.0}, {"date": "2021-08-10", "close": 0.3954585, "volume": 382740.0}, {"date": "2021-08-11", "close": 0.409095, "volume": 197715.0}, {"date": "2021-08-12", "close": 0.3954585, "volume": 372145.0}, {"date": "2021-08-13", "close": 0.3954585, "volume": 57833.0}, {"date": "2021-08-16", "close": 0.3954585, "volume": 146495.0}, {"date": "2021-08-17", "close": 0.381822, "volume": 298107.0}, {"date": "2021-08-18", "close": 0.381822, "volume": 343470.0}, {"date": "2021-08-19", "close": 0.38864025, "volume": 351518.0}, {"date": "2021-08-20", "close": 0.3681855, "volume": 355333.0}, {"date": "2021-08-23", "close": 0.381822, "volume": 138927.0}, {"date": "2021-08-24", "close": 0.3954585, "volume": 95417.0}, {"date": "2021-08-25", "close": 0.3954585, "volume": 8465.0}, {"date": "2021-08-26", "close": 0.3954585, "volume": 93640.0}, {"date": "2021-08-27", "close": 0.3954585, "volume": 263282.0}, {"date": "2021-08-30", "close": 0.3954585, "volume": 99840.0}, {"date": "2021-08-31", "close": 0.3954585, "volume": 90822.0}, {"date": "2021-09-01", "close": 0.4227315, "volume": 192830.0}, {"date": "2021-09-02", "close": 0.409095, "volume": 197027.0}, {"date": "2021-09-03", "close": 0.3954585, "volume": 251467.0}, {"date": "2021-09-06", "close": 0.381822, "volume": 251824.0}, {"date": "2021-09-07", "close": 0.3954585, "volume": 191956.0}, {"date": "2021-09-08", "close": 0.409095, "volume": 165923.0}, {"date": "2021-09-09", "close": 0.436368, "volume": 693541.0}, {"date": "2021-09-10", "close": 0.436368, "volume": 192915.0}, {"date": "2021-09-13", "close": 0.4500045, "volume": 160696.0}, {"date": "2021-09-14", "close": 0.4227315, "volume": 122188.0}, {"date": "2021-09-15", "close": 0.4500045, "volume": 474177.0}, {"date": "2021-09-16", "close": 0.436368, "volume": 417346.0}, {"date": "2021-09-17", "close": 0.436368, "volume": 158665.0}, {"date": "2021-09-20", "close": 0.4227315, "volume": 420384.0}, {"date": "2021-09-21", "close": 0.409095, "volume": 188526.0}, {"date": "2021-09-22", "close": 0.409095, "volume": 116963.0}, {"date": "2021-09-23", "close": 0.3954585, "volume": 192768.0}, {"date": "2021-09-24", "close": 0.409095, "volume": 271403.0}, {"date": "2021-09-27", "close": 0.40227675, "volume": 237893.0}, {"date": "2021-09-28", "close": 0.40227675, "volume": 101246.0}, {"date": "2021-09-29", "close": 0.409095, "volume": 171374.0}, {"date": "2021-09-30", "close": 0.409095, "volume": 514373.0}, {"date": "2021-10-01", "close": 0.409095, "volume": 355510.0}, {"date": "2021-10-04", "close": 0.409095, "volume": 45972.0}, {"date": "2021-10-05", "close": 0.409095, "volume": 115497.0}, {"date": "2021-10-06", "close": 0.409095, "volume": 46753.0}, {"date": "2021-10-07", "close": 0.409095, "volume": 208068.0}, {"date": "2021-10-08", "close": 0.4227315, "volume": 273617.0}, {"date": "2021-10-11", "close": 0.409095, "volume": 34721.0}, {"date": "2021-10-12", "close": 0.4227315, "volume": 188145.0}, {"date": "2021-10-13", "close": 0.409095, "volume": 370381.0}, {"date": "2021-10-14", "close": 0.409095, "volume": 162246.0}, {"date": "2021-10-15", "close": 0.436368, "volume": 264527.0}, {"date": "2021-10-18", "close": 0.436368, "volume": 121539.0}, {"date": "2021-10-19", "close": 0.409095, "volume": 180002.0}, {"date": "2021-10-20", "close": 0.4227315, "volume": 179103.0}, {"date": "2021-10-21", "close": 0.4227315, "volume": 271371.0}, {"date": "2021-10-22", "close": 0.409095, "volume": 104661.0}, {"date": "2021-10-25", "close": 0.409095, "volume": 86730.0}, {"date": "2021-10-26", "close": 0.409095, "volume": 56973.0}, {"date": "2021-10-27", "close": 0.409095, "volume": 113319.0}, {"date": "2021-10-28", "close": 0.4227315, "volume": 311790.0}, {"date": "2021-10-29", "close": 0.409095, "volume": 195304.0}, {"date": "2021-11-01", "close": 0.3954585, "volume": 151042.0}, {"date": "2021-11-02", "close": 0.3954585, "volume": 65649.0}, {"date": "2021-11-03", "close": 0.3954585, "volume": 171251.0}, {"date": "2021-11-04", "close": 0.4227315, "volume": 1683716.0}, {"date": "2021-11-05", "close": 0.4227315, "volume": 392289.0}, {"date": "2021-11-08", "close": 0.4227315, "volume": 325807.0}, {"date": "2021-11-09", "close": 0.436368, "volume": 271792.0}, {"date": "2021-11-10", "close": 0.409095, "volume": 90591.0}, {"date": "2021-11-11", "close": 0.5045505, "volume": 2992412.0}, {"date": "2021-11-12", "close": 0.5045505, "volume": 945460.0}, {"date": "2021-11-15", "close": 0.490914, "volume": 597545.0}, {"date": "2021-11-16", "close": 0.4227315, "volume": 2523534.0}, {"date": "2021-11-17", "close": 0.4227315, "volume": 257498.0}, {"date": "2021-11-18", "close": 0.3954585, "volume": 583402.0}, {"date": "2021-11-19", "close": 0.3954585, "volume": 363380.0}, {"date": "2021-11-22", "close": 0.381822, "volume": 377306.0}, {"date": "2021-11-23", "close": 0.3954585, "volume": 436635.0}, {"date": "2021-11-24", "close": 0.381822, "volume": 194032.0}, {"date": "2021-11-25", "close": 0.3954585, "volume": 171121.0}, {"date": "2021-11-26", "close": 0.381822, "volume": 119654.0}, {"date": "2021-11-29", "close": 0.3681855, "volume": 1699921.0}, {"date": "2021-11-30", "close": 0.3681855, "volume": 405351.0}, {"date": "2021-12-01", "close": 0.381822, "volume": 69891.0}, {"date": "2021-12-02", "close": 0.3681855, "volume": 76646.0}, {"date": "2021-12-03", "close": 0.3681855, "volume": 169311.0}, {"date": "2021-12-06", "close": 0.3681855, "volume": 92958.0}, {"date": "2021-12-07", "close": 0.3681855, "volume": 62065.0}, {"date": "2021-12-08", "close": 0.354549, "volume": 521541.0}, {"date": "2021-12-09", "close": 0.354549, "volume": 4500.0}, {"date": "2021-12-10", "close": 0.354549, "volume": 158619.0}, {"date": "2021-12-13", "close": 0.3409125, "volume": 350372.0}, {"date": "2021-12-14", "close": 0.354549, "volume": 311658.0}, {"date": "2021-12-15", "close": 0.354549, "volume": 491062.0}, {"date": "2021-12-16", "close": 0.354549, "volume": 84837.0}, {"date": "2021-12-17", "close": 0.3681855, "volume": 43473.0}, {"date": "2021-12-20", "close": 0.354549, "volume": 113548.0}, {"date": "2021-12-21", "close": 0.3409125, "volume": 312557.0}, {"date": "2021-12-22", "close": 0.354549, "volume": 174685.0}, {"date": "2021-12-23", "close": 0.354549, "volume": 54971.0}, {"date": "2021-12-24", "close": 0.354549, "volume": 86213.0}, {"date": "2021-12-29", "close": 0.3681855, "volume": 243325.0}, {"date": "2021-12-30", "close": 0.3681855, "volume": 188565.0}, {"date": "2021-12-31", "close": 0.381822, "volume": 152314.0}, {"date": "2022-01-04", "close": 0.3681855, "volume": 435017.0}, {"date": "2022-01-05", "close": 0.3681855, "volume": 198359.0}, {"date": "2022-01-06", "close": 0.3681855, "volume": 451618.0}, {"date": "2022-01-07", "close": 0.37500375, "volume": 146930.0}, {"date": "2022-01-10", "close": 0.3681855, "volume": 77542.0}, {"date": "2022-01-11", "close": 0.3681855, "volume": 414250.0}, {"date": "2022-01-12", "close": 0.3954585, "volume": 381407.0}, {"date": "2022-01-13", "close": 0.381822, "volume": 721437.0}, {"date": "2022-01-14", "close": 0.381822, "volume": 228005.0}, {"date": "2022-01-17", "close": 0.4500045, "volume": 1318954.0}, {"date": "2022-01-18", "close": 0.436368, "volume": 409745.0}, {"date": "2022-01-19", "close": 0.436368, "volume": 27608.0}, {"date": "2022-01-20", "close": 0.409095, "volume": 549101.0}, {"date": "2022-01-21", "close": 0.409095, "volume": 449319.0}, {"date": "2022-01-24", "close": 0.3954585, "volume": 494691.0}, {"date": "2022-01-25", "close": 0.3409125, "volume": 703720.0}, {"date": "2022-01-27", "close": 0.3681855, "volume": 664056.0}, {"date": "2022-01-28", "close": 0.3681855, "volume": 372326.0}, {"date": "2022-01-31", "close": 0.3681855, "volume": 324494.0}, {"date": "2022-02-01", "close": 0.354549, "volume": 501170.0}, {"date": "2022-02-02", "close": 0.354549, "volume": 239583.0}, {"date": "2022-02-03", "close": 0.3409125, "volume": 63359.0}, {"date": "2022-02-04", "close": 0.354549, "volume": 117044.0}, {"date": "2022-02-07", "close": 0.34773075, "volume": 41972.0}, {"date": "2022-02-08", "close": 0.354549, "volume": 261438.0}, {"date": "2022-02-09", "close": 0.354549, "volume": 125644.0}, {"date": "2022-02-10", "close": 0.354549, "volume": 16485.0}, {"date": "2022-02-11", "close": 0.354549, "volume": 299655.0}, {"date": "2022-02-14", "close": 0.354549, "volume": 136284.0}, {"date": "2022-02-15", "close": 0.354549, "volume": 468965.0}, {"date": "2022-02-16", "close": 0.354549, "volume": 510898.0}, {"date": "2022-02-17", "close": 0.3409125, "volume": 462877.0}, {"date": "2022-02-18", "close": 0.3409125, "volume": 140223.0}, {"date": "2022-02-21", "close": 0.3409125, "volume": 353241.0}, {"date": "2022-02-22", "close": 0.3136395, "volume": 955287.0}, {"date": "2022-02-23", "close": 0.3136395, "volume": 151481.0}, {"date": "2022-02-24", "close": 0.3136395, "volume": 372286.0}, {"date": "2022-02-25", "close": 0.3136395, "volume": 253567.0}, {"date": "2022-02-28", "close": 0.300003, "volume": 330380.0}, {"date": "2022-03-01", "close": 0.2863665, "volume": 399035.0}, {"date": "2022-03-02", "close": 0.300003, "volume": 183264.0}, {"date": "2022-03-03", "close": 0.3136395, "volume": 236006.0}, {"date": "2022-03-04", "close": 0.300003, "volume": 277233.0}, {"date": "2022-03-07", "close": 0.2863665, "volume": 214608.0}, {"date": "2022-03-08", "close": 0.300003, "volume": 181685.0}, {"date": "2022-03-09", "close": 0.327276, "volume": 673357.0}, {"date": "2022-03-10", "close": 0.327276, "volume": 523732.0}, {"date": "2022-03-11", "close": 0.327276, "volume": 446625.0}, {"date": "2022-03-14", "close": 0.3409125, "volume": 247348.0}, {"date": "2022-03-15", "close": 0.327276, "volume": 145595.0}, {"date": "2022-03-16", "close": 0.327276, "volume": 110513.0}, {"date": "2022-03-17", "close": 0.327276, "volume": 512729.0}, {"date": "2022-03-18", "close": 0.354549, "volume": 651501.0}, {"date": "2022-03-21", "close": 0.354549, "volume": 486781.0}, {"date": "2022-03-22", "close": 0.3681855, "volume": 520039.0}, {"date": "2022-03-23", "close": 0.354549, "volume": 381472.0}, {"date": "2022-03-24", "close": 0.3681855, "volume": 594849.0}, {"date": "2022-03-25", "close": 0.381822, "volume": 803524.0}, {"date": "2022-03-28", "close": 0.381822, "volume": 207581.0}, {"date": "2022-03-29", "close": 0.3954585, "volume": 109894.0}, {"date": "2022-03-30", "close": 0.3954585, "volume": 272141.0}, {"date": "2022-03-31", "close": 0.409095, "volume": 484449.0}, {"date": "2022-04-01", "close": 0.436368, "volume": 935672.0}, {"date": "2022-04-04", "close": 0.436368, "volume": 771774.0}, {"date": "2022-04-05", "close": 0.3954585, "volume": 1017131.0}, {"date": "2022-04-06", "close": 0.409095, "volume": 125019.0}, {"date": "2022-04-07", "close": 0.409095, "volume": 293191.0}, {"date": "2022-04-08", "close": 0.409095, "volume": 233428.0}, {"date": "2022-04-11", "close": 0.3954585, "volume": 447261.0}, {"date": "2022-04-12", "close": 0.3954585, "volume": 258390.0}, {"date": "2022-04-13", "close": 0.4227315, "volume": 397040.0}, {"date": "2022-04-14", "close": 0.4227315, "volume": 205587.0}, {"date": "2022-04-19", "close": 0.409095, "volume": 397889.0}, {"date": "2022-04-20", "close": 0.3954585, "volume": 412186.0}, {"date": "2022-04-21", "close": 0.409095, "volume": 343822.0}, {"date": "2022-04-22", "close": 0.409095, "volume": 153698.0}, {"date": "2022-04-26", "close": 0.3954585, "volume": 653240.0}, {"date": "2022-04-27", "close": 0.3954585, "volume": 461632.0}, {"date": "2022-04-28", "close": 0.3954585, "volume": 148584.0}, {"date": "2022-04-29", "close": 0.3954585, "volume": 195126.0}, {"date": "2022-05-02", "close": 0.409095, "volume": 921610.0}, {"date": "2022-05-03", "close": 0.4227315, "volume": 264317.0}, {"date": "2022-05-04", "close": 0.409095, "volume": 902891.0}, {"date": "2022-05-05", "close": 0.409095, "volume": 633369.0}, {"date": "2022-05-06", "close": 0.381822, "volume": 583820.0}, {"date": "2022-05-09", "close": 0.354549, "volume": 583909.0}, {"date": "2022-05-10", "close": 0.3681855, "volume": 583753.0}, {"date": "2022-05-11", "close": 0.354549, "volume": 315739.0}, {"date": "2022-05-12", "close": 0.354549, "volume": 442566.0}, {"date": "2022-05-13", "close": 0.3681855, "volume": 210081.0}, {"date": "2022-05-16", "close": 0.3681855, "volume": 226927.0}, {"date": "2022-05-17", "close": 0.3681855, "volume": 93370.0}, {"date": "2022-05-18", "close": 0.3681855, "volume": 164776.0}, {"date": "2022-05-19", "close": 0.3681855, "volume": 251454.0}, {"date": "2022-05-20", "close": 0.3681855, "volume": 76703.0}, {"date": "2022-05-25", "close": 0.381822, "volume": 292968.0}, {"date": "2022-05-26", "close": 0.381822, "volume": 249222.0}, {"date": "2022-05-27", "close": 0.354549, "volume": 696594.0}, {"date": "2022-05-30", "close": 0.354549, "volume": 168667.0}, {"date": "2022-05-31", "close": 0.354549, "volume": 96257.0}, {"date": "2022-06-01", "close": 0.354549, "volume": 114679.0}, {"date": "2022-06-02", "close": 0.3409125, "volume": 55332.0}, {"date": "2022-06-03", "close": 0.3409125, "volume": 75482.0}, {"date": "2022-06-06", "close": 0.327276, "volume": 273796.0}, {"date": "2022-06-07", "close": 0.327276, "volume": 147154.0}, {"date": "2022-06-08", "close": 0.327276, "volume": 77899.0}, {"date": "2022-06-09", "close": 0.327276, "volume": 53173.0}, {"date": "2022-06-10", "close": 0.300003, "volume": 307216.0}, {"date": "2022-06-14", "close": 0.27273, "volume": 413076.0}, {"date": "2022-06-15", "close": 0.27273, "volume": 204269.0}, {"date": "2022-06-16", "close": 0.2590935, "volume": 85617.0}, {"date": "2022-06-17", "close": 0.27273, "volume": 202313.0}, {"date": "2022-06-20", "close": 0.27273, "volume": 65239.0}, {"date": "2022-06-21", "close": 0.2590935, "volume": 205269.0}, {"date": "2022-06-22", "close": 0.2318205, "volume": 511294.0}, {"date": "2022-06-23", "close": 0.245457, "volume": 175850.0}, {"date": "2022-06-24", "close": 0.2318205, "volume": 110989.0}, {"date": "2022-06-27", "close": 0.218184, "volume": 199540.0}, {"date": "2022-06-28", "close": 0.2590935, "volume": 657687.0}, {"date": "2022-06-29", "close": 0.27273, "volume": 163411.0}, {"date": "2022-06-30", "close": 0.2318205, "volume": 322735.0}, {"date": "2022-07-01", "close": 0.2590935, "volume": 100538.0}, {"date": "2022-07-04", "close": 0.27273, "volume": 198265.0}, {"date": "2022-07-05", "close": 0.2863665, "volume": 314058.0}, {"date": "2022-07-06", "close": 0.2863665, "volume": 165503.0}, {"date": "2022-07-07", "close": 0.2863665, "volume": 176878.0}, {"date": "2022-07-08", "close": 0.300003, "volume": 24841.0}, {"date": "2022-07-11", "close": 0.300003, "volume": 572695.0}, {"date": "2022-07-12", "close": 0.300003, "volume": 1076549.0}, {"date": "2022-07-13", "close": 0.300003, "volume": 201542.0}, {"date": "2022-07-14", "close": 0.3136395, "volume": 850410.0}, {"date": "2022-07-15", "close": 0.2863665, "volume": 231487.0}, {"date": "2022-07-18", "close": 0.300003, "volume": 121844.0}, {"date": "2022-07-19", "close": 0.3136395, "volume": 406745.0}, {"date": "2022-07-20", "close": 0.3136395, "volume": 235313.0}, {"date": "2022-07-21", "close": 0.3136395, "volume": 37661.0}, {"date": "2022-07-22", "close": 0.327276, "volume": 142982.0}, {"date": "2022-07-25", "close": 0.3681855, "volume": 1024860.0}, {"date": "2022-07-26", "close": 0.3409125, "volume": 207903.0}, {"date": "2022-07-27", "close": 0.3681855, "volume": 46096.0}, {"date": "2022-07-28", "close": 0.354549, "volume": 26639.0}, {"date": "2022-07-29", "close": 0.37500375, "volume": 376835.0}, {"date": "2022-08-01", "close": 0.354549, "volume": 938385.0}, {"date": "2022-08-02", "close": 0.3681855, "volume": 158609.0}, {"date": "2022-08-03", "close": 0.354549, "volume": 559778.0}, {"date": "2022-08-04", "close": 0.3954585, "volume": 837857.0}, {"date": "2022-08-05", "close": 0.409095, "volume": 1893633.0}, {"date": "2022-08-08", "close": 0.4500045, "volume": 1172183.0}, {"date": "2022-08-09", "close": 0.4500045, "volume": 1178049.0}, {"date": "2022-08-10", "close": 0.4500045, "volume": 439472.0}, {"date": "2022-08-11", "close": 0.4227315, "volume": 1335514.0}, {"date": "2022-08-12", "close": 0.436368, "volume": 311878.0}, {"date": "2022-08-15", "close": 0.3954585, "volume": 593529.0}, {"date": "2022-08-16", "close": 0.3954585, "volume": 528744.0}, {"date": "2022-08-17", "close": 0.3954585, "volume": 276982.0}, {"date": "2022-08-18", "close": 0.3954585, "volume": 57016.0}, {"date": "2022-08-19", "close": 0.3954585, "volume": 211549.0}, {"date": "2022-08-22", "close": 0.3954585, "volume": 98703.0}, {"date": "2022-08-23", "close": 0.381822, "volume": 94656.0}, {"date": "2022-08-24", "close": 0.3954585, "volume": 198482.0}, {"date": "2022-08-25", "close": 0.381822, "volume": 276046.0}, {"date": "2022-08-26", "close": 0.3954585, "volume": 71383.0}, {"date": "2022-08-29", "close": 0.3681855, "volume": 324404.0}, {"date": "2022-08-30", "close": 0.3954585, "volume": 383369.0}, {"date": "2022-08-31", "close": 0.381822, "volume": 201545.0}, {"date": "2022-09-01", "close": 0.381822, "volume": 284651.0}, {"date": "2022-09-02", "close": 0.381822, "volume": 96703.0}, {"date": "2022-09-05", "close": 0.381822, "volume": 78601.0}, {"date": "2022-09-06", "close": 0.381822, "volume": 140406.0}, {"date": "2022-09-07", "close": 0.381822, "volume": 188049.0}, {"date": "2022-09-08", "close": 0.4227315, "volume": 583083.0}, {"date": "2022-09-09", "close": 0.409095, "volume": 145433.0}, {"date": "2022-09-12", "close": 0.4500045, "volume": 872541.0}, {"date": "2022-09-13", "close": 0.4500045, "volume": 467722.0}, {"date": "2022-09-14", "close": 0.518187, "volume": 3700209.0}, {"date": "2022-09-15", "close": 0.6409155, "volume": 4169143.0}, {"date": "2022-09-16", "close": 0.54546, "volume": 3187452.0}, {"date": "2022-09-19", "close": 0.6136425, "volume": 3076123.0}, {"date": "2022-09-20", "close": 0.518187, "volume": 2931313.0}, {"date": "2022-09-21", "close": 0.518187, "volume": 898092.0}, {"date": "2022-09-23", "close": 0.5045505, "volume": 359370.0}, {"date": "2022-09-26", "close": 0.4500045, "volume": 1310056.0}, {"date": "2022-09-27", "close": 0.463641, "volume": 851261.0}, {"date": "2022-09-28", "close": 0.4227315, "volume": 984513.0}, {"date": "2022-09-29", "close": 0.4227315, "volume": 343549.0}, {"date": "2022-09-30", "close": 0.4227315, "volume": 163625.0}, {"date": "2022-10-03", "close": 0.436368, "volume": 172950.0}, {"date": "2022-10-04", "close": 0.436368, "volume": 356600.0}, {"date": "2022-10-05", "close": 0.4772775, "volume": 794184.0}, {"date": "2022-10-06", "close": 0.490914, "volume": 1101381.0}, {"date": "2022-10-07", "close": 0.463641, "volume": 992032.0}, {"date": "2022-10-10", "close": 0.409095, "volume": 1707190.0}, {"date": "2022-10-11", "close": 0.3954585, "volume": 535469.0}, {"date": "2022-10-12", "close": 0.409095, "volume": 1000891.0}, {"date": "2022-10-13", "close": 0.381822, "volume": 226538.0}, {"date": "2022-10-14", "close": 0.381822, "volume": 393619.0}, {"date": "2022-10-17", "close": 0.381822, "volume": 191063.0}, {"date": "2022-10-18", "close": 0.3954585, "volume": 264362.0}, {"date": "2022-10-19", "close": 0.381822, "volume": 212575.0}, {"date": "2022-10-20", "close": 0.381822, "volume": 331259.0}, {"date": "2022-10-21", "close": 0.381822, "volume": 1104363.0}, {"date": "2022-10-24", "close": 0.3954585, "volume": 508991.0}, {"date": "2022-10-25", "close": 0.409095, "volume": 95508.0}, {"date": "2022-10-26", "close": 0.381822, "volume": 58215.0}, {"date": "2022-10-27", "close": 0.3954585, "volume": 81897.0}, {"date": "2022-10-28", "close": 0.409095, "volume": 693037.0}, {"date": "2022-10-31", "close": 0.4227315, "volume": 264856.0}, {"date": "2022-11-01", "close": 0.436368, "volume": 164249.0}, {"date": "2022-11-02", "close": 0.409095, "volume": 618368.0}, {"date": "2022-11-03", "close": 0.3954585, "volume": 93916.0}, {"date": "2022-11-04", "close": 0.409095, "volume": 107021.0}, {"date": "2022-11-07", "close": 0.4227315, "volume": 250932.0}, {"date": "2022-11-08", "close": 0.4227315, "volume": 36183.0}, {"date": "2022-11-09", "close": 0.4500045, "volume": 703353.0}, {"date": "2022-11-10", "close": 0.409095, "volume": 208166.0}, {"date": "2022-11-11", "close": 0.436368, "volume": 182277.0}, {"date": "2022-11-14", "close": 0.436368, "volume": 451950.0}, {"date": "2022-11-15", "close": 0.4227315, "volume": 565665.0}, {"date": "2022-11-16", "close": 0.3954585, "volume": 283837.0}, {"date": "2022-11-17", "close": 0.40227675, "volume": 120373.0}, {"date": "2022-11-18", "close": 0.3954585, "volume": 65517.0}, {"date": "2022-11-21", "close": 0.409095, "volume": 126327.0}, {"date": "2022-11-22", "close": 0.409095, "volume": 83504.0}, {"date": "2022-11-23", "close": 0.3954585, "volume": 202049.0}, {"date": "2022-11-24", "close": 0.381822, "volume": 232855.0}, {"date": "2022-11-25", "close": 0.381822, "volume": 224527.0}, {"date": "2022-11-28", "close": 0.3954585, "volume": 307092.0}, {"date": "2022-11-29", "close": 0.381822, "volume": 100514.0}, {"date": "2022-11-30", "close": 0.3954585, "volume": 102334.0}, {"date": "2022-12-01", "close": 0.381822, "volume": 594489.0}, {"date": "2022-12-02", "close": 0.3954585, "volume": 40257.0}, {"date": "2022-12-05", "close": 0.354549, "volume": 334449.0}, {"date": "2022-12-06", "close": 0.3409125, "volume": 379545.0}, {"date": "2022-12-07", "close": 0.3681855, "volume": 122833.0}, {"date": "2022-12-08", "close": 0.354549, "volume": 58961.0}, {"date": "2022-12-09", "close": 0.3409125, "volume": 41729.0}, {"date": "2022-12-12", "close": 0.3409125, "volume": 232611.0}, {"date": "2022-12-13", "close": 0.327276, "volume": 59546.0}, {"date": "2022-12-14", "close": 0.3136395, "volume": 132731.0}, {"date": "2022-12-15", "close": 0.3136395, "volume": 258241.0}, {"date": "2022-12-16", "close": 0.300003, "volume": 225712.0}, {"date": "2022-12-19", "close": 0.30682125, "volume": 134860.0}, {"date": "2022-12-20", "close": 0.2863665, "volume": 62288.0}, {"date": "2022-12-21", "close": 0.300003, "volume": 133647.0}, {"date": "2022-12-22", "close": 0.300003, "volume": 313940.0}, {"date": "2022-12-23", "close": 0.300003, "volume": 159424.0}, {"date": "2022-12-28", "close": 0.2863665, "volume": 158338.0}, {"date": "2022-12-29", "close": 0.2863665, "volume": 161549.0}, {"date": "2022-12-30", "close": 0.3136395, "volume": 197886.0}, {"date": "2023-01-03", "close": 0.300003, "volume": 51172.0}, {"date": "2023-01-04", "close": 0.300003, "volume": 112099.0}, {"date": "2023-01-05", "close": 0.327276, "volume": 423065.0}, {"date": "2023-01-06", "close": 0.3409125, "volume": 72146.0}, {"date": "2023-01-09", "close": 0.327276, "volume": 90902.0}, {"date": "2023-01-10", "close": 0.3136395, "volume": 66732.0}, {"date": "2023-01-11", "close": 0.3136395, "volume": 43122.0}, {"date": "2023-01-12", "close": 0.3136395, "volume": 63641.0}, {"date": "2023-01-13", "close": 0.3136395, "volume": 82705.0}, {"date": "2023-01-16", "close": 0.327276, "volume": 47300.0}, {"date": "2023-01-17", "close": 0.327276, "volume": 187311.0}, {"date": "2023-01-18", "close": 0.3409125, "volume": 94318.0}, {"date": "2023-01-19", "close": 0.3409125, "volume": 6469.0}, {"date": "2023-01-20", "close": 0.327276, "volume": 61891.0}, {"date": "2023-01-23", "close": 0.327276, "volume": 62427.0}, {"date": "2023-01-24", "close": 0.3136395, "volume": 76344.0}, {"date": "2023-01-25", "close": 0.327276, "volume": 86108.0}, {"date": "2023-01-27", "close": 0.327276, "volume": 21417.0}, {"date": "2023-01-30", "close": 0.3136395, "volume": 87967.0}, {"date": "2023-01-31", "close": 0.2863665, "volume": 511766.0}, {"date": "2023-02-01", "close": 0.300003, "volume": 269122.0}, {"date": "2023-02-02", "close": 0.2863665, "volume": 203357.0}, {"date": "2023-02-03", "close": 0.300003, "volume": 89425.0}, {"date": "2023-02-06", "close": 0.27273, "volume": 344337.0}, {"date": "2023-02-07", "close": 0.2863665, "volume": 106117.0}, {"date": "2023-02-08", "close": 0.2863665, "volume": 81466.0}, {"date": "2023-02-09", "close": 0.3136395, "volume": 889315.0}, {"date": "2023-02-10", "close": 0.300003, "volume": 203247.0}, {"date": "2023-02-13", "close": 0.3136395, "volume": 78085.0}, {"date": "2023-02-14", "close": 0.300003, "volume": 119306.0}, {"date": "2023-02-15", "close": 0.300003, "volume": 46589.0}, {"date": "2023-02-16", "close": 0.2863665, "volume": 215781.0}, {"date": "2023-02-17", "close": 0.300003, "volume": 30212.0}, {"date": "2023-02-20", "close": 0.2863665, "volume": 126705.0}, {"date": "2023-02-21", "close": 0.27273, "volume": 257861.0}, {"date": "2023-02-22", "close": 0.27273, "volume": 334309.0}, {"date": "2023-02-23", "close": 0.27273, "volume": 93244.0}, {"date": "2023-02-24", "close": 0.2590935, "volume": 122306.0}, {"date": "2023-02-27", "close": 0.2590935, "volume": 104766.0}, {"date": "2023-02-28", "close": 0.2590935, "volume": 95852.0}, {"date": "2023-03-01", "close": 0.2590935, "volume": 39346.0}, {"date": "2023-03-02", "close": 0.2590935, "volume": 255003.0}, {"date": "2023-03-03", "close": 0.27273, "volume": 140167.0}, {"date": "2023-03-06", "close": 0.2590935, "volume": 34211.0}, {"date": "2023-03-07", "close": 0.2590935, "volume": 50296.0}, {"date": "2023-03-08", "close": 0.245457, "volume": 158337.0}, {"date": "2023-03-09", "close": 0.245457, "volume": 75965.0}, {"date": "2023-03-10", "close": 0.218184, "volume": 319841.0}, {"date": "2023-03-13", "close": 0.245457, "volume": 146147.0}, {"date": "2023-03-14", "close": 0.22500225, "volume": 148982.0}, {"date": "2023-03-15", "close": 0.2318205, "volume": 38445.0}, {"date": "2023-03-16", "close": 0.218184, "volume": 191060.0}, {"date": "2023-03-17", "close": 0.2318205, "volume": 63481.0}, {"date": "2023-03-20", "close": 0.2318205, "volume": 113274.0}, {"date": "2023-03-21", "close": 0.2863665, "volume": 906316.0}, {"date": "2023-03-22", "close": 0.2590935, "volume": 410305.0}, {"date": "2023-03-23", "close": 0.26591175, "volume": 46770.0}, {"date": "2023-03-24", "close": 0.27273, "volume": 273694.0}, {"date": "2023-03-27", "close": 0.2590935, "volume": 135502.0}, {"date": "2023-03-28", "close": 0.26591175, "volume": 22492.0}, {"date": "2023-03-29", "close": 0.2590935, "volume": 160266.0}, {"date": "2023-03-30", "close": 0.245457, "volume": 107162.0}, {"date": "2023-03-31", "close": 0.245457, "volume": 11161.0}, {"date": "2023-04-03", "close": 0.2590935, "volume": 112799.0}, {"date": "2023-04-04", "close": 0.27273, "volume": 165130.0}, {"date": "2023-04-05", "close": 0.2863665, "volume": 260234.0}, {"date": "2023-04-06", "close": 0.27273, "volume": 79343.0}, {"date": "2023-04-11", "close": 0.27273, "volume": 104441.0}, {"date": "2023-04-12", "close": 0.2863665, "volume": 26951.0}, {"date": "2023-04-13", "close": 0.300003, "volume": 169935.0}, {"date": "2023-04-14", "close": 0.300003, "volume": 43579.0}, {"date": "2023-04-17", "close": 0.2863665, "volume": 152595.0}, {"date": "2023-04-18", "close": 0.27273, "volume": 133018.0}, {"date": "2023-04-19", "close": 0.2863665, "volume": 144805.0}, {"date": "2023-04-20", "close": 0.3136395, "volume": 67758.0}, {"date": "2023-04-21", "close": 0.2863665, "volume": 69376.0}, {"date": "2023-04-24", "close": 0.300003, "volume": 35646.0}, {"date": "2023-04-26", "close": 0.300003, "volume": 93639.0}, {"date": "2023-04-27", "close": 0.300003, "volume": 54045.0}, {"date": "2023-04-28", "close": 0.300003, "volume": 47616.0}, {"date": "2023-05-01", "close": 0.300003, "volume": 52004.0}, {"date": "2023-05-02", "close": 0.300003, "volume": 62630.0}, {"date": "2023-05-03", "close": 0.3136395, "volume": 107352.0}, {"date": "2023-05-04", "close": 0.2863665, "volume": 8639.0}, {"date": "2023-05-05", "close": 0.300003, "volume": 204861.0}, {"date": "2023-05-08", "close": 0.2863665, "volume": 55046.0}, {"date": "2023-05-09", "close": 0.2863665, "volume": 118899.0}, {"date": "2023-05-10", "close": 0.27273, "volume": 88939.0}, {"date": "2023-05-11", "close": 0.300003, "volume": 45693.0}, {"date": "2023-05-12", "close": 0.2863665, "volume": 139936.0}, {"date": "2023-05-15", "close": 0.2590935, "volume": 653740.0}, {"date": "2023-05-16", "close": 0.2590935, "volume": 107294.0}, {"date": "2023-05-17", "close": 0.27273, "volume": 201599.0}, {"date": "2023-05-18", "close": 0.2863665, "volume": 37511.0}, {"date": "2023-05-19", "close": 0.2863665, "volume": 29177.0}, {"date": "2023-05-22", "close": 0.27273, "volume": 15217.0}, {"date": "2023-05-23", "close": 0.27273, "volume": 44835.0}, {"date": "2023-05-24", "close": 0.27273, "volume": 5580.0}, {"date": "2023-05-25", "close": 0.27273, "volume": 62912.0}, {"date": "2023-05-26", "close": 0.27273, "volume": 108458.0}, {"date": "2023-05-29", "close": 0.245457, "volume": 315658.0}, {"date": "2023-05-30", "close": 0.2590935, "volume": 20140.0}, {"date": "2023-05-31", "close": 0.2318205, "volume": 274297.0}, {"date": "2023-06-01", "close": 0.2318205, "volume": 615008.0}, {"date": "2023-06-02", "close": 0.245457, "volume": 37182.0}, {"date": "2023-06-05", "close": 0.2318205, "volume": 38761.0}, {"date": "2023-06-06", "close": 0.2318205, "volume": 45833.0}, {"date": "2023-06-07", "close": 0.2318205, "volume": 108446.0}, {"date": "2023-06-08", "close": 0.2318205, "volume": 106737.0}, {"date": "2023-06-09", "close": 0.2318205, "volume": 52627.0}, {"date": "2023-06-13", "close": 0.2318205, "volume": 130917.0}, {"date": "2023-06-14", "close": 0.2590935, "volume": 206371.0}, {"date": "2023-06-15", "close": 0.2590935, "volume": 100240.0}, {"date": "2023-06-19", "close": 0.245457, "volume": 81324.0}, {"date": "2023-06-20", "close": 0.2318205, "volume": 201418.0}, {"date": "2023-06-21", "close": 0.2318205, "volume": 165845.0}, {"date": "2023-06-22", "close": 0.2318205, "volume": 118167.0}, {"date": "2023-06-23", "close": 0.2318205, "volume": 64331.0}, {"date": "2023-06-27", "close": 0.2318205, "volume": 304015.0}, {"date": "2023-06-28", "close": 0.2318205, "volume": 161520.0}, {"date": "2023-06-29", "close": 0.245457, "volume": 129725.0}, {"date": "2023-06-30", "close": 0.2590935, "volume": 466905.0}, {"date": "2023-07-03", "close": 0.4500045, "volume": 3659791.0}, {"date": "2023-07-04", "close": 0.405, "volume": 2560062.0}, {"date": "2023-07-05", "close": 0.435, "volume": 2185648.0}, {"date": "2023-07-06", "close": 0.42, "volume": 610610.0}, {"date": "2023-07-07", "close": 0.465, "volume": 710427.0}, {"date": "2023-07-10", "close": 0.48, "volume": 829776.0}, {"date": "2023-07-11", "close": 0.435, "volume": 863562.0}, {"date": "2023-07-12", "close": 0.42, "volume": 408474.0}, {"date": "2023-07-13", "close": 0.435, "volume": 213013.0}, {"date": "2023-07-14", "close": 0.42, "volume": 291199.0}, {"date": "2023-07-17", "close": 0.375, "volume": 516463.0}, {"date": "2023-07-18", "close": 0.36, "volume": 418394.0}, {"date": "2023-07-19", "close": 0.345, "volume": 385370.0}, {"date": "2023-07-20", "close": 0.345, "volume": 185068.0}, {"date": "2023-07-21", "close": 0.39, "volume": 372634.0}, {"date": "2023-07-24", "close": 0.345, "volume": 303891.0}, {"date": "2023-07-25", "close": 0.33, "volume": 785527.0}, {"date": "2023-07-26", "close": 0.3, "volume": 1632617.0}, {"date": "2023-07-27", "close": 0.285, "volume": 1036061.0}, {"date": "2023-07-28", "close": 0.3, "volume": 528174.0}, {"date": "2023-07-31", "close": 0.36, "volume": 2245589.0}, {"date": "2023-08-01", "close": 0.375, "volume": 1480082.0}, {"date": "2023-08-02", "close": 0.375, "volume": 835613.0}, {"date": "2023-08-03", "close": 0.36, "volume": 418272.0}, {"date": "2023-08-04", "close": 0.36, "volume": 271604.0}, {"date": "2023-08-07", "close": 0.39, "volume": 1011973.0}, {"date": "2023-08-08", "close": 0.405, "volume": 1039542.0}, {"date": "2023-08-09", "close": 0.375, "volume": 894084.0}, {"date": "2023-08-10", "close": 0.405, "volume": 789138.0}, {"date": "2023-08-11", "close": 0.435, "volume": 794278.0}, {"date": "2023-08-14", "close": 0.405, "volume": 1196385.0}, {"date": "2023-08-15", "close": 0.375, "volume": 882251.0}, {"date": "2023-08-16", "close": 0.39, "volume": 246791.0}, {"date": "2023-08-17", "close": 0.36, "volume": 953083.0}, {"date": "2023-08-18", "close": 0.39, "volume": 253087.0}, {"date": "2023-08-21", "close": 0.375, "volume": 450277.0}, {"date": "2023-08-22", "close": 0.375, "volume": 157139.0}, {"date": "2023-08-23", "close": 0.375, "volume": 200044.0}, {"date": "2023-08-24", "close": 0.375, "volume": 183320.0}, {"date": "2023-08-25", "close": 0.375, "volume": 132481.0}, {"date": "2023-08-28", "close": 0.36, "volume": 276419.0}, {"date": "2023-08-29", "close": 0.345, "volume": 134716.0}, {"date": "2023-08-30", "close": 0.375, "volume": 179937.0}, {"date": "2023-08-31", "close": 0.375, "volume": 172982.0}, {"date": "2023-09-01", "close": 0.375, "volume": 211829.0}, {"date": "2023-09-04", "close": 0.405, "volume": 470845.0}, {"date": "2023-09-05", "close": 0.375, "volume": 339260.0}, {"date": "2023-09-06", "close": 0.39, "volume": 254700.0}, {"date": "2023-09-07", "close": 0.36, "volume": 641993.0}, {"date": "2023-09-08", "close": 0.36, "volume": 228887.0}, {"date": "2023-09-11", "close": 0.36, "volume": 417514.0}, {"date": "2023-09-12", "close": 0.33, "volume": 193611.0}, {"date": "2023-09-13", "close": 0.33, "volume": 198587.0}, {"date": "2023-09-14", "close": 0.345, "volume": 131808.0}, {"date": "2023-09-15", "close": 0.345, "volume": 700748.0}, {"date": "2023-09-18", "close": 0.36, "volume": 261778.0}, {"date": "2023-09-19", "close": 0.33, "volume": 162676.0}, {"date": "2023-09-20", "close": 0.345, "volume": 137008.0}, {"date": "2023-09-21", "close": 0.33, "volume": 72726.0}, {"date": "2023-09-22", "close": 0.33, "volume": 525417.0}, {"date": "2023-09-25", "close": 0.33, "volume": 174170.0}, {"date": "2023-09-26", "close": 0.315, "volume": 248121.0}, {"date": "2023-09-27", "close": 0.3, "volume": 114360.0}, {"date": "2023-09-28", "close": 0.3, "volume": 163517.0}, {"date": "2023-09-29", "close": 0.33, "volume": 313278.0}, {"date": "2023-10-02", "close": 0.315, "volume": 199653.0}, {"date": "2023-10-03", "close": 0.3, "volume": 28304.0}, {"date": "2023-10-04", "close": 0.3, "volume": 99000.0}, {"date": "2023-10-05", "close": 0.3, "volume": 102697.0}, {"date": "2023-10-06", "close": 0.3, "volume": 263618.0}, {"date": "2023-10-09", "close": 0.3, "volume": 176986.0}, {"date": "2023-10-10", "close": 0.33, "volume": 46715.0}, {"date": "2023-10-11", "close": 0.3, "volume": 84692.0}, {"date": "2023-10-12", "close": 0.285, "volume": 143032.0}, {"date": "2023-10-13", "close": 0.3, "volume": 231330.0}, {"date": "2023-10-16", "close": 0.3, "volume": 83411.0}, {"date": "2023-10-17", "close": 0.3, "volume": 135984.0}, {"date": "2023-10-18", "close": 0.3, "volume": 35224.0}, {"date": "2023-10-19", "close": 0.3, "volume": 79787.0}, {"date": "2023-10-20", "close": 0.3, "volume": 525358.0}, {"date": "2023-10-23", "close": 0.315, "volume": 531577.0}, {"date": "2023-10-24", "close": 0.3, "volume": 100095.0}, {"date": "2023-10-25", "close": 0.285, "volume": 149764.0}, {"date": "2023-10-26", "close": 0.3, "volume": 119503.0}, {"date": "2023-10-27", "close": 0.3, "volume": 94196.0}, {"date": "2023-10-30", "close": 0.24, "volume": 1298835.0}, {"date": "2023-10-31", "close": 0.24, "volume": 183481.0}, {"date": "2023-11-01", "close": 0.255, "volume": 206981.0}, {"date": "2023-11-02", "close": 0.24, "volume": 241414.0}, {"date": "2023-11-03", "close": 0.255, "volume": 158148.0}, {"date": "2023-11-06", "close": 0.255, "volume": 77023.0}, {"date": "2023-11-07", "close": 0.255, "volume": 128234.0}, {"date": "2023-11-08", "close": 0.255, "volume": 32092.0}, {"date": "2023-11-09", "close": 0.255, "volume": 212042.0}, {"date": "2023-11-10", "close": 0.24, "volume": 103937.0}, {"date": "2023-11-13", "close": 0.24, "volume": 26527.0}, {"date": "2023-11-14", "close": 0.255, "volume": 200527.0}, {"date": "2023-11-15", "close": 0.24, "volume": 132332.0}, {"date": "2023-11-16", "close": 0.24, "volume": 67916.0}, {"date": "2023-11-17", "close": 0.255, "volume": 181495.0}, {"date": "2023-11-20", "close": 0.255, "volume": 119538.0}, {"date": "2023-11-21", "close": 0.255, "volume": 24575.0}, {"date": "2023-11-22", "close": 0.255, "volume": 4259.0}, {"date": "2023-11-23", "close": 0.24, "volume": 225252.0}, {"date": "2023-11-24", "close": 0.225, "volume": 123981.0}, {"date": "2023-11-27", "close": 0.2325, "volume": 14946.0}, {"date": "2023-11-28", "close": 0.24, "volume": 70760.0}, {"date": "2023-11-29", "close": 0.24, "volume": 103691.0}, {"date": "2023-11-30", "close": 0.225, "volume": 66142.0}, {"date": "2023-12-01", "close": 0.24, "volume": 5472.0}, {"date": "2023-12-04", "close": 0.225, "volume": 224196.0}, {"date": "2023-12-05", "close": 0.225, "volume": 139064.0}, {"date": "2023-12-06", "close": 0.225, "volume": 76165.0}, {"date": "2023-12-07", "close": 0.225, "volume": 94975.0}, {"date": "2023-12-08", "close": 0.225, "volume": 86138.0}, {"date": "2023-12-11", "close": 0.225, "volume": 24689.0}, {"date": "2023-12-12", "close": 0.225, "volume": 20467.0}, {"date": "2023-12-13", "close": 0.21, "volume": 22222.0}, {"date": "2023-12-14", "close": 0.225, "volume": 114301.0}, {"date": "2023-12-15", "close": 0.225, "volume": 126051.0}, {"date": "2023-12-18", "close": 0.21, "volume": 73159.0}, {"date": "2023-12-19", "close": 0.24, "volume": 1091917.0}, {"date": "2023-12-20", "close": 0.24, "volume": 179724.0}, {"date": "2023-12-21", "close": 0.24, "volume": 49946.0}, {"date": "2023-12-22", "close": 0.225, "volume": 42220.0}, {"date": "2023-12-27", "close": 0.2325, "volume": 20569.0}, {"date": "2023-12-28", "close": 0.2325, "volume": 78594.0}, {"date": "2023-12-29", "close": 0.21, "volume": 448267.0}, {"date": "2024-01-02", "close": 0.21, "volume": 7233.0}, {"date": "2024-01-03", "close": 0.2175, "volume": 3020.0}, {"date": "2024-01-04", "close": 0.2175, "volume": 194607.0}, {"date": "2024-01-05", "close": 0.21, "volume": 18865.0}, {"date": "2024-01-08", "close": 0.21, "volume": 92246.0}, {"date": "2024-01-09", "close": 0.21, "volume": 224216.0}, {"date": "2024-01-10", "close": 0.21, "volume": 116771.0}, {"date": "2024-01-11", "close": 0.195, "volume": 47044.0}, {"date": "2024-01-12", "close": 0.21, "volume": 13207.0}, {"date": "2024-01-15", "close": 0.21, "volume": 46530.0}, {"date": "2024-01-16", "close": 0.21, "volume": 61357.0}, {"date": "2024-01-17", "close": 0.195, "volume": 23333.0}, {"date": "2024-01-18", "close": 0.195, "volume": 61.0}, {"date": "2024-01-22", "close": 0.195, "volume": 75159.0}, {"date": "2024-01-23", "close": 0.195, "volume": 615456.0}, {"date": "2024-01-24", "close": 0.18, "volume": 155133.0}, {"date": "2024-01-25", "close": 0.195, "volume": 8650.0}, {"date": "2024-01-29", "close": 0.225, "volume": 767043.0}, {"date": "2024-01-30", "close": 0.24, "volume": 101199.0}, {"date": "2024-01-31", "close": 0.195, "volume": 247410.0}, {"date": "2024-02-01", "close": 0.225, "volume": 37608.0}, {"date": "2024-02-02", "close": 0.225, "volume": 41182.0}, {"date": "2024-02-05", "close": 0.2025, "volume": 128156.0}, {"date": "2024-02-06", "close": 0.195, "volume": 40692.0}, {"date": "2024-02-07", "close": 0.225, "volume": 96800.0}, {"date": "2024-02-08", "close": 0.21, "volume": 76459.0}, {"date": "2024-02-09", "close": 0.21, "volume": 153037.0}, {"date": "2024-02-12", "close": 0.195, "volume": 233564.0}, {"date": "2024-02-13", "close": 0.195, "volume": 198436.0}, {"date": "2024-02-14", "close": 0.195, "volume": 62025.0}, {"date": "2024-02-15", "close": 0.195, "volume": 61333.0}, {"date": "2024-02-16", "close": 0.18, "volume": 40811.0}, {"date": "2024-02-19", "close": 0.195, "volume": 160599.0}, {"date": "2024-02-20", "close": 0.21, "volume": 81149.0}, {"date": "2024-02-22", "close": 0.195, "volume": 32803.0}, {"date": "2024-02-23", "close": 0.18, "volume": 36609.0}, {"date": "2024-02-26", "close": 0.18, "volume": 22329.0}, {"date": "2024-02-27", "close": 0.18, "volume": 47121.0}, {"date": "2024-02-28", "close": 0.18, "volume": 125327.0}, {"date": "2024-02-29", "close": 0.195, "volume": 110461.0}, {"date": "2024-03-01", "close": 0.21, "volume": 111223.0}, {"date": "2024-03-04", "close": 0.195, "volume": 145096.0}, {"date": "2024-03-05", "close": 0.195, "volume": 113894.0}, {"date": "2024-03-06", "close": 0.195, "volume": 34777.0}, {"date": "2024-03-07", "close": 0.21, "volume": 127292.0}, {"date": "2024-03-08", "close": 0.21, "volume": 7474.0}, {"date": "2024-03-11", "close": 0.21, "volume": 32000.0}, {"date": "2024-03-12", "close": 0.195, "volume": 24849.0}, {"date": "2024-03-13", "close": 0.195, "volume": 13307.0}, {"date": "2024-03-14", "close": 0.21, "volume": 190441.0}, {"date": "2024-03-15", "close": 0.21, "volume": 4043.0}, {"date": "2024-03-18", "close": 0.2025, "volume": 151724.0}, {"date": "2024-03-19", "close": 0.21, "volume": 240134.0}, {"date": "2024-03-20", "close": 0.195, "volume": 186667.0}, {"date": "2024-03-21", "close": 0.195, "volume": 55710.0}, {"date": "2024-03-22", "close": 0.21, "volume": 110210.0}, {"date": "2024-03-25", "close": 0.1875, "volume": 263330.0}, {"date": "2024-03-26", "close": 0.18, "volume": 4913.0}, {"date": "2024-03-27", "close": 0.18, "volume": 49708.0}, {"date": "2024-03-28", "close": 0.21, "volume": 339947.0}, {"date": "2024-04-02", "close": 0.21, "volume": 266708.0}, {"date": "2024-04-03", "close": 0.195, "volume": 180105.0}, {"date": "2024-04-04", "close": 0.18, "volume": 719250.0}, {"date": "2024-04-05", "close": 0.1875, "volume": 768.0}, {"date": "2024-04-08", "close": 0.1875, "volume": 16460.0}, {"date": "2024-04-09", "close": 0.1875, "volume": 2708.0}, {"date": "2024-04-10", "close": 0.195, "volume": 55600.0}, {"date": "2024-04-11", "close": 0.195, "volume": 58269.0}, {"date": "2024-04-12", "close": 0.195, "volume": 50545.0}, {"date": "2024-04-15", "close": 0.195, "volume": 175719.0}, {"date": "2024-04-16", "close": 0.195, "volume": 20909.0}, {"date": "2024-04-17", "close": 0.195, "volume": 145142.0}, {"date": "2024-04-18", "close": 0.18, "volume": 2453.0}, {"date": "2024-04-19", "close": 0.18, "volume": 179889.0}, {"date": "2024-04-22", "close": 0.18, "volume": 267007.0}, {"date": "2024-04-23", "close": 0.18, "volume": 122703.0}, {"date": "2024-04-24", "close": 0.1875, "volume": 120733.0}, {"date": "2024-04-26", "close": 0.165, "volume": 95640.0}, {"date": "2024-04-29", "close": 0.18, "volume": 27591.0}, {"date": "2024-04-30", "close": 0.18, "volume": 88623.0}, {"date": "2024-05-01", "close": 0.1725, "volume": 277839.0}, {"date": "2024-05-02", "close": 0.165, "volume": 80020.0}, {"date": "2024-05-03", "close": 0.18, "volume": 11115.0}, {"date": "2024-05-06", "close": 0.18, "volume": 372576.0}, {"date": "2024-05-07", "close": 0.165, "volume": 54254.0}, {"date": "2024-05-08", "close": 0.18, "volume": 280971.0}, {"date": "2024-05-09", "close": 0.165, "volume": 212837.0}, {"date": "2024-05-10", "close": 0.18, "volume": 200882.0}, {"date": "2024-05-13", "close": 0.195, "volume": 6002.0}, {"date": "2024-05-14", "close": 0.18, "volume": 187125.0}, {"date": "2024-05-15", "close": 0.195, "volume": 324219.0}, {"date": "2024-05-16", "close": 0.195, "volume": 205240.0}, {"date": "2024-05-17", "close": 0.18, "volume": 134295.0}, {"date": "2024-05-20", "close": 0.18, "volume": 50052.0}, {"date": "2024-05-21", "close": 0.18, "volume": 72183.0}, {"date": "2024-05-22", "close": 0.165, "volume": 77202.0}, {"date": "2024-05-23", "close": 0.165, "volume": 28120.0}, {"date": "2024-05-24", "close": 0.1725, "volume": 34914.0}, {"date": "2024-05-27", "close": 0.165, "volume": 9463.0}, {"date": "2024-05-28", "close": 0.165, "volume": 78425.0}, {"date": "2024-05-29", "close": 0.18, "volume": 19293.0}, {"date": "2024-05-30", "close": 0.165, "volume": 75541.0}, {"date": "2024-05-31", "close": 0.165, "volume": 199611.0}, {"date": "2024-06-03", "close": 0.1725, "volume": 83845.0}, {"date": "2024-06-04", "close": 0.165, "volume": 63048.0}, {"date": "2024-06-05", "close": 0.15, "volume": 380699.0}, {"date": "2024-06-06", "close": 0.135, "volume": 168203.0}, {"date": "2024-06-07", "close": 0.135, "volume": 258487.0}, {"date": "2024-06-11", "close": 0.135, "volume": 350603.0}, {"date": "2024-06-12", "close": 0.135, "volume": 481657.0}, {"date": "2024-06-13", "close": 0.15, "volume": 284635.0}, {"date": "2024-06-14", "close": 0.135, "volume": 108510.0}, {"date": "2024-06-17", "close": 0.135, "volume": 275388.0}, {"date": "2024-06-18", "close": 0.135, "volume": 215570.0}, {"date": "2024-06-19", "close": 0.1575, "volume": 278759.0}, {"date": "2024-06-20", "close": 0.165, "volume": 109848.0}, {"date": "2024-06-21", "close": 0.15, "volume": 229400.0}, {"date": "2024-06-24", "close": 0.135, "volume": 230133.0}, {"date": "2024-06-25", "close": 0.15, "volume": 185200.0}, {"date": "2024-06-26", "close": 0.135, "volume": 169395.0}, {"date": "2024-06-27", "close": 0.135, "volume": 112702.0}, {"date": "2024-06-28", "close": 0.15, "volume": 120697.0}, {"date": "2024-07-01", "close": 0.1425, "volume": 19341.0}, {"date": "2024-07-02", "close": 0.135, "volume": 9558.0}, {"date": "2024-07-03", "close": 0.135, "volume": 116482.0}, {"date": "2024-07-04", "close": 0.1425, "volume": 53068.0}, {"date": "2024-07-05", "close": 0.135, "volume": 128026.0}, {"date": "2024-07-08", "close": 0.135, "volume": 277596.0}, {"date": "2024-07-09", "close": 0.135, "volume": 419667.0}, {"date": "2024-07-10", "close": 0.1275, "volume": 178941.0}, {"date": "2024-07-11", "close": 0.135, "volume": 184780.0}, {"date": "2024-07-12", "close": 0.15, "volume": 35934.0}, {"date": "2024-07-15", "close": 0.15, "volume": 38188.0}, {"date": "2024-07-16", "close": 0.135, "volume": 121410.0}, {"date": "2024-07-17", "close": 0.135, "volume": 31646.0}, {"date": "2024-07-18", "close": 0.15, "volume": 251906.0}, {"date": "2024-07-19", "close": 0.135, "volume": 253029.0}, {"date": "2024-07-22", "close": 0.135, "volume": 53642.0}, {"date": "2024-07-23", "close": 0.1275, "volume": 89352.0}, {"date": "2024-07-24", "close": 0.1275, "volume": 30599.0}, {"date": "2024-07-25", "close": 0.12, "volume": 65715.0}, {"date": "2024-07-26", "close": 0.135, "volume": 220100.0}, {"date": "2024-07-29", "close": 0.135, "volume": 36795.0}, {"date": "2024-07-30", "close": 0.1275, "volume": 70200.0}, {"date": "2024-08-01", "close": 0.15, "volume": 1722239.0}, {"date": "2024-08-02", "close": 0.165, "volume": 1239636.0}, {"date": "2024-08-05", "close": 0.165, "volume": 1205187.0}, {"date": "2024-08-06", "close": 0.165, "volume": 127034.0}, {"date": "2024-08-07", "close": 0.165, "volume": 88128.0}, {"date": "2024-08-08", "close": 0.15, "volume": 8849.0}, {"date": "2024-08-09", "close": 0.15, "volume": 633766.0}, {"date": "2024-08-12", "close": 0.15, "volume": 15787.0}, {"date": "2024-08-13", "close": 0.15, "volume": 67219.0}, {"date": "2024-08-14", "close": 0.15, "volume": 161408.0}, {"date": "2024-08-15", "close": 0.15, "volume": 28838.0}, {"date": "2024-08-16", "close": 0.15, "volume": 6061.0}, {"date": "2024-08-19", "close": 0.15, "volume": 103541.0}, {"date": "2024-08-20", "close": 0.15, "volume": 76126.0}, {"date": "2024-08-21", "close": 0.15, "volume": 19533.0}, {"date": "2024-08-22", "close": 0.15, "volume": 72942.0}, {"date": "2024-08-23", "close": 0.15, "volume": 19417.0}, {"date": "2024-08-26", "close": 0.15, "volume": 13114.0}, {"date": "2024-08-27", "close": 0.15, "volume": 8171.0}, {"date": "2024-08-28", "close": 0.165, "volume": 127167.0}, {"date": "2024-08-29", "close": 0.15, "volume": 335399.0}, {"date": "2024-08-30", "close": 0.15, "volume": 479405.0}, {"date": "2024-09-02", "close": 0.15, "volume": 167507.0}, {"date": "2024-09-03", "close": 0.15, "volume": 106414.0}, {"date": "2024-09-04", "close": 0.165, "volume": 130047.0}, {"date": "2024-09-05", "close": 0.15, "volume": 237559.0}, {"date": "2024-09-06", "close": 0.15, "volume": 1126.0}, {"date": "2024-09-09", "close": 0.15, "volume": 203269.0}, {"date": "2024-09-10", "close": 0.15, "volume": 16084.0}, {"date": "2024-09-11", "close": 0.135, "volume": 16700.0}, {"date": "2024-09-13", "close": 0.15, "volume": 130221.0}, {"date": "2024-09-16", "close": 0.165, "volume": 449482.0}, {"date": "2024-09-17", "close": 0.18, "volume": 878149.0}, {"date": "2024-09-18", "close": 0.18, "volume": 344639.0}, {"date": "2024-09-19", "close": 0.195, "volume": 125427.0}, {"date": "2024-09-20", "close": 0.195, "volume": 300328.0}, {"date": "2024-09-23", "close": 0.18, "volume": 129380.0}, {"date": "2024-09-24", "close": 0.195, "volume": 3389.0}, {"date": "2024-09-25", "close": 0.195, "volume": 633823.0}, {"date": "2024-09-26", "close": 0.195, "volume": 3333.0}, {"date": "2024-09-27", "close": 0.1875, "volume": 120221.0}, {"date": "2024-09-30", "close": 0.195, "volume": 239630.0}, {"date": "2024-10-01", "close": 0.18, "volume": 176206.0}, {"date": "2024-10-02", "close": 0.1875, "volume": 77273.0}, {"date": "2024-10-03", "close": 0.1875, "volume": 26258.0}, {"date": "2024-10-04", "close": 0.195, "volume": 113605.0}, {"date": "2024-10-07", "close": 0.195, "volume": 119480.0}, {"date": "2024-10-08", "close": 0.195, "volume": 62800.0}, {"date": "2024-10-09", "close": 0.1875, "volume": 216157.0}, {"date": "2024-10-10", "close": 0.1875, "volume": 170736.0}, {"date": "2024-10-11", "close": 0.1875, "volume": 60118.0}, {"date": "2024-10-14", "close": 0.1875, "volume": 24006.0}, {"date": "2024-10-15", "close": 0.195, "volume": 153159.0}, {"date": "2024-10-16", "close": 0.195, "volume": 300022.0}, {"date": "2024-10-17", "close": 0.21, "volume": 296667.0}, {"date": "2024-10-18", "close": 0.225, "volume": 297351.0}, {"date": "2024-10-21", "close": 0.255, "volume": 1395042.0}, {"date": "2024-10-22", "close": 0.27, "volume": 1248943.0}, {"date": "2024-10-23", "close": 0.27, "volume": 273425.0}, {"date": "2024-10-24", "close": 0.255, "volume": 144754.0}, {"date": "2024-10-25", "close": 0.255, "volume": 48939.0}, {"date": "2024-10-28", "close": 0.24, "volume": 479990.0}, {"date": "2024-10-29", "close": 0.255, "volume": 57000.0}, {"date": "2024-10-30", "close": 0.24, "volume": 137839.0}, {"date": "2024-10-31", "close": 0.24, "volume": 34700.0}, {"date": "2024-11-01", "close": 0.255, "volume": 74022.0}, {"date": "2024-11-04", "close": 0.24, "volume": 155310.0}, {"date": "2024-11-05", "close": 0.27, "volume": 66623.0}, {"date": "2024-11-06", "close": 0.27, "volume": 293789.0}, {"date": "2024-11-07", "close": 0.24, "volume": 327356.0}, {"date": "2024-11-08", "close": 0.24, "volume": 40912.0}, {"date": "2024-11-11", "close": 0.255, "volume": 247051.0}, {"date": "2024-11-12", "close": 0.24, "volume": 156912.0}, {"date": "2024-11-13", "close": 0.225, "volume": 24653.0}, {"date": "2024-11-14", "close": 0.24, "volume": 144861.0}, {"date": "2024-11-15", "close": 0.225, "volume": 89129.0}, {"date": "2024-11-18", "close": 0.225, "volume": 35798.0}, {"date": "2024-11-19", "close": 0.2325, "volume": 28489.0}, {"date": "2024-11-20", "close": 0.225, "volume": 74800.0}, {"date": "2024-11-21", "close": 0.225, "volume": 61213.0}, {"date": "2024-11-22", "close": 0.24, "volume": 266890.0}, {"date": "2024-11-25", "close": 0.24, "volume": 126856.0}, {"date": "2024-11-26", "close": 0.21, "volume": 371567.0}, {"date": "2024-11-27", "close": 0.255, "volume": 637151.0}, {"date": "2024-11-28", "close": 0.225, "volume": 40992.0}, {"date": "2024-11-29", "close": 0.24, "volume": 34221.0}, {"date": "2024-12-02", "close": 0.225, "volume": 187126.0}, {"date": "2024-12-03", "close": 0.21, "volume": 146821.0}, {"date": "2024-12-04", "close": 0.225, "volume": 516993.0}, {"date": "2024-12-05", "close": 0.195, "volume": 515713.0}, {"date": "2024-12-06", "close": 0.225, "volume": 263678.0}, {"date": "2024-12-09", "close": 0.24, "volume": 589455.0}, {"date": "2024-12-10", "close": 0.21, "volume": 259757.0}, {"date": "2024-12-11", "close": 0.21, "volume": 27566.0}, {"date": "2024-12-12", "close": 0.21, "volume": 5333.0}, {"date": "2024-12-13", "close": 0.2025, "volume": 2467.0}, {"date": "2024-12-16", "close": 0.2025, "volume": 1397.0}, {"date": "2024-12-17", "close": 0.195, "volume": 18833.0}, {"date": "2024-12-18", "close": 0.195, "volume": 148408.0}, {"date": "2024-12-19", "close": 0.195, "volume": 181176.0}, {"date": "2024-12-20", "close": 0.195, "volume": 57811.0}, {"date": "2024-12-23", "close": 0.195, "volume": 142512.0}, {"date": "2024-12-24", "close": 0.195, "volume": 36514.0}, {"date": "2024-12-27", "close": 0.1875, "volume": 126357.0}, {"date": "2024-12-30", "close": 0.195, "volume": 11775.0}, {"date": "2025-01-02", "close": 0.195, "volume": 156560.0}, {"date": "2025-01-03", "close": 0.21, "volume": 170286.0}, {"date": "2025-01-06", "close": 0.21, "volume": 171499.0}, {"date": "2025-01-07", "close": 0.21, "volume": 257088.0}, {"date": "2025-01-08", "close": 0.21, "volume": 253697.0}, {"date": "2025-01-09", "close": 0.195, "volume": 10000.0}, {"date": "2025-01-10", "close": 0.195, "volume": 189864.0}, {"date": "2025-01-13", "close": 0.1875, "volume": 454399.0}, {"date": "2025-01-14", "close": 0.1875, "volume": 8144.0}, {"date": "2025-01-15", "close": 0.195, "volume": 114197.0}, {"date": "2025-01-16", "close": 0.195, "volume": 36667.0}, {"date": "2025-01-17", "close": 0.21, "volume": 211940.0}, {"date": "2025-01-20", "close": 0.21, "volume": 143599.0}, {"date": "2025-01-21", "close": 0.21, "volume": 54699.0}, {"date": "2025-01-22", "close": 0.195, "volume": 129037.0}, {"date": "2025-01-23", "close": 0.21, "volume": 6271.0}, {"date": "2025-01-24", "close": 0.21, "volume": 10827.0}, {"date": "2025-01-28", "close": 0.195, "volume": 37548.0}, {"date": "2025-01-29", "close": 0.195, "volume": 32335.0}, {"date": "2025-01-30", "close": 0.195, "volume": 163649.0}, {"date": "2025-01-31", "close": 0.24, "volume": 656699.0}, {"date": "2025-02-03", "close": 0.21, "volume": 209144.0}, {"date": "2025-02-04", "close": 0.225, "volume": 176347.0}, {"date": "2025-02-05", "close": 0.24, "volume": 37409.0}, {"date": "2025-02-06", "close": 0.24, "volume": 387857.0}, {"date": "2025-02-07", "close": 0.24, "volume": 105234.0}, {"date": "2025-02-10", "close": 0.255, "volume": 192365.0}, {"date": "2025-02-11", "close": 0.255, "volume": 171266.0}, {"date": "2025-02-12", "close": 0.27, "volume": 305754.0}, {"date": "2025-02-13", "close": 0.27, "volume": 554691.0}, {"date": "2025-02-14", "close": 0.285, "volume": 364872.0}, {"date": "2025-02-17", "close": 0.27, "volume": 113410.0}, {"date": "2025-02-18", "close": 0.285, "volume": 1063564.0}, {"date": "2025-02-19", "close": 0.315, "volume": 571328.0}, {"date": "2025-02-20", "close": 0.33, "volume": 845133.0}, {"date": "2025-02-21", "close": 0.33, "volume": 299548.0}, {"date": "2025-02-24", "close": 0.315, "volume": 314196.0}, {"date": "2025-02-25", "close": 0.315, "volume": 150652.0}, {"date": "2025-02-26", "close": 0.3, "volume": 120677.0}, {"date": "2025-02-27", "close": 0.285, "volume": 170638.0}, {"date": "2025-02-28", "close": 0.27, "volume": 471253.0}, {"date": "2025-03-03", "close": 0.285, "volume": 91472.0}, {"date": "2025-03-04", "close": 0.27, "volume": 16709.0}, {"date": "2025-03-05", "close": 0.27, "volume": 192967.0}, {"date": "2025-03-06", "close": 0.27, "volume": 136987.0}, {"date": "2025-03-07", "close": 0.27, "volume": 53550.0}, {"date": "2025-03-10", "close": 0.255, "volume": 116964.0}, {"date": "2025-03-11", "close": 0.27, "volume": 100906.0}, {"date": "2025-03-12", "close": 0.255, "volume": 100164.0}, {"date": "2025-03-13", "close": 0.27, "volume": 35621.0}, {"date": "2025-03-14", "close": 0.285, "volume": 391170.0}, {"date": "2025-03-17", "close": 0.27, "volume": 181960.0}, {"date": "2025-03-18", "close": 0.2925, "volume": 172709.0}, {"date": "2025-03-19", "close": 0.3, "volume": 52851.0}, {"date": "2025-03-20", "close": 0.33, "volume": 233715.0}, {"date": "2025-03-21", "close": 0.315, "volume": 105582.0}, {"date": "2025-03-24", "close": 0.3, "volume": 256377.0}, {"date": "2025-03-25", "close": 0.315, "volume": 139277.0}, {"date": "2025-03-26", "close": 0.3, "volume": 238577.0}, {"date": "2025-03-27", "close": 0.285, "volume": 142492.0}, {"date": "2025-03-28", "close": 0.33, "volume": 274731.0}, {"date": "2025-03-31", "close": 0.315, "volume": 232290.0}, {"date": "2025-04-01", "close": 0.315, "volume": 502738.0}, {"date": "2025-04-02", "close": 0.3, "volume": 67646.0}, {"date": "2025-04-03", "close": 0.3, "volume": 125001.0}, {"date": "2025-04-04", "close": 0.3, "volume": 219079.0}, {"date": "2025-04-07", "close": 0.285, "volume": 300895.0}, {"date": "2025-04-08", "close": 0.3, "volume": 388701.0}, {"date": "2025-04-09", "close": 0.285, "volume": 132695.0}, {"date": "2025-04-10", "close": 0.285, "volume": 403305.0}, {"date": "2025-04-11", "close": 0.3, "volume": 139724.0}, {"date": "2025-04-14", "close": 0.3, "volume": 6349.0}, {"date": "2025-04-15", "close": 0.3, "volume": 128903.0}, {"date": "2025-04-16", "close": 0.2925, "volume": 129701.0}, {"date": "2025-04-17", "close": 0.315, "volume": 338407.0}, {"date": "2025-04-22", "close": 0.315, "volume": 517927.0}, {"date": "2025-04-23", "close": 0.3, "volume": 94348.0}, {"date": "2025-04-24", "close": 0.315, "volume": 111292.0}, {"date": "2025-04-28", "close": 0.3, "volume": 218191.0}, {"date": "2025-04-29", "close": 0.3, "volume": 178360.0}, {"date": "2025-04-30", "close": 0.3, "volume": 144492.0}, {"date": "2025-05-01", "close": 0.3, "volume": 143416.0}, {"date": "2025-05-02", "close": 0.285, "volume": 227622.0}, {"date": "2025-05-05", "close": 0.285, "volume": 136621.0}, {"date": "2025-05-06", "close": 0.315, "volume": 215345.0}, {"date": "2025-05-07", "close": 0.3, "volume": 74298.0}, {"date": "2025-05-08", "close": 0.315, "volume": 29616.0}, {"date": "2025-05-09", "close": 0.3, "volume": 129659.0}, {"date": "2025-05-12", "close": 0.3, "volume": 174894.0}, {"date": "2025-05-13", "close": 0.315, "volume": 275602.0}, {"date": "2025-05-14", "close": 0.36, "volume": 1486479.0}, {"date": "2025-05-15", "close": 0.39, "volume": 748378.0}, {"date": "2025-05-16", "close": 0.42, "volume": 566795.0}, {"date": "2025-05-19", "close": 0.39, "volume": 653975.0}, {"date": "2025-05-20", "close": 0.375, "volume": 86820.0}, {"date": "2025-05-21", "close": 0.405, "volume": 81823.0}, {"date": "2025-05-22", "close": 0.405, "volume": 376373.0}, {"date": "2025-05-23", "close": 0.42, "volume": 223460.0}, {"date": "2025-05-26", "close": 0.42, "volume": 168782.0}, {"date": "2025-05-27", "close": 0.42, "volume": 102095.0}, {"date": "2025-05-28", "close": 0.405, "volume": 25732.0}, {"date": "2025-05-29", "close": 0.39, "volume": 197860.0}, {"date": "2025-05-30", "close": 0.375, "volume": 143564.0}, {"date": "2025-06-02", "close": 0.39, "volume": 436689.0}, {"date": "2025-06-03", "close": 0.39, "volume": 96523.0}, {"date": "2025-06-04", "close": 0.39, "volume": 74523.0}, {"date": "2025-06-05", "close": 0.3975, "volume": 39922.0}, {"date": "2025-06-06", "close": 0.3975, "volume": 135880.0}, {"date": "2025-06-10", "close": 0.42, "volume": 183449.0}, {"date": "2025-06-11", "close": 0.39, "volume": 336566.0}, {"date": "2025-06-12", "close": 0.405, "volume": 233586.0}, {"date": "2025-06-13", "close": 0.39, "volume": 148029.0}, {"date": "2025-06-16", "close": 0.465, "volume": 1537185.0}, {"date": "2025-06-17", "close": 0.48, "volume": 423947.0}, {"date": "2025-06-18", "close": 0.465, "volume": 373705.0}, {"date": "2025-06-19", "close": 0.435, "volume": 301988.0}, {"date": "2025-06-20", "close": 0.4575, "volume": 334586.0}, {"date": "2025-06-23", "close": 0.48, "volume": 807981.0}, {"date": "2025-06-24", "close": 0.435, "volume": 496778.0}, {"date": "2025-06-25", "close": 0.435, "volume": 151732.0}, {"date": "2025-06-26", "close": 0.465, "volume": 209651.0}, {"date": "2025-06-27", "close": 0.465, "volume": 108862.0}, {"date": "2025-06-30", "close": 0.45, "volume": 232424.0}, {"date": "2025-07-01", "close": 0.465, "volume": 231151.0}, {"date": "2025-07-02", "close": 0.435, "volume": 104250.0}, {"date": "2025-07-03", "close": 0.435, "volume": 163228.0}, {"date": "2025-07-04", "close": 0.435, "volume": 162647.0}, {"date": "2025-07-07", "close": 0.45, "volume": 144963.0}, {"date": "2025-07-08", "close": 0.435, "volume": 90760.0}, {"date": "2025-07-09", "close": 0.45, "volume": 82744.0}, {"date": "2025-07-10", "close": 0.42, "volume": 125904.0}, {"date": "2025-07-11", "close": 0.45, "volume": 163594.0}, {"date": "2025-07-14", "close": 0.45, "volume": 260205.0}, {"date": "2025-07-15", "close": 0.435, "volume": 55630.0}, {"date": "2025-07-16", "close": 0.45, "volume": 654121.0}, {"date": "2025-07-17", "close": 0.36, "volume": 1233163.0}, {"date": "2025-07-18", "close": 0.36, "volume": 801231.0}, {"date": "2025-07-21", "close": 0.36, "volume": 113477.0}, {"date": "2025-07-22", "close": 0.36, "volume": 78247.0}, {"date": "2025-07-23", "close": 0.3825, "volume": 24589.0}, {"date": "2025-07-24", "close": 0.375, "volume": 204805.0}, {"date": "2025-07-25", "close": 0.3825, "volume": 87212.0}, {"date": "2025-07-28", "close": 0.36, "volume": 94257.0}, {"date": "2025-07-29", "close": 0.3525, "volume": 108968.0}, {"date": "2025-07-30", "close": 0.345, "volume": 87242.0}, {"date": "2025-07-31", "close": 0.33, "volume": 233827.0}, {"date": "2025-08-01", "close": 0.345, "volume": 100181.0}, {"date": "2025-08-04", "close": 0.345, "volume": 79062.0}, {"date": "2025-08-05", "close": 0.345, "volume": 348743.0}, {"date": "2025-08-06", "close": 0.405, "volume": 331201.0}, {"date": "2025-08-07", "close": 0.39, "volume": 267949.0}, {"date": "2025-08-08", "close": 0.39, "volume": 74600.0}, {"date": "2025-08-11", "close": 0.39, "volume": 250389.0}, {"date": "2025-08-12", "close": 0.42, "volume": 127433.0}, {"date": "2025-08-13", "close": 0.39, "volume": 278229.0}, {"date": "2025-08-14", "close": 0.39, "volume": 247988.0}, {"date": "2025-08-15", "close": 0.375, "volume": 342886.0}, {"date": "2025-08-18", "close": 0.36, "volume": 156160.0}, {"date": "2025-08-19", "close": 0.345, "volume": 219443.0}, {"date": "2025-08-20", "close": 0.345, "volume": 88156.0}, {"date": "2025-08-21", "close": 0.36, "volume": 220975.0}, {"date": "2025-08-22", "close": 0.345, "volume": 30902.0}, {"date": "2025-08-25", "close": 0.345, "volume": 342135.0}, {"date": "2025-08-26", "close": 0.3375, "volume": 251383.0}, {"date": "2025-08-27", "close": 0.33, "volume": 323004.0}, {"date": "2025-08-28", "close": 0.3525, "volume": 131194.0}, {"date": "2025-08-29", "close": 0.33, "volume": 374794.0}, {"date": "2025-09-01", "close": 0.33, "volume": 474685.0}, {"date": "2025-09-02", "close": 0.3375, "volume": 346661.0}, {"date": "2025-09-03", "close": 0.345, "volume": 118302.0}, {"date": "2025-09-04", "close": 0.375, "volume": 842717.0}, {"date": "2025-09-05", "close": 0.36, "volume": 256249.0}, {"date": "2025-09-08", "close": 0.36, "volume": 406545.0}, {"date": "2025-09-09", "close": 0.345, "volume": 77409.0}, {"date": "2025-09-10", "close": 0.33, "volume": 254287.0}, {"date": "2025-09-11", "close": 0.345, "volume": 244644.0}, {"date": "2025-09-12", "close": 0.375, "volume": 709084.0}, {"date": "2025-09-15", "close": 0.405, "volume": 535342.0}, {"date": "2025-09-16", "close": 0.45, "volume": 960188.0}, {"date": "2025-09-17", "close": 0.435, "volume": 483494.0}, {"date": "2025-09-18", "close": 0.435, "volume": 88686.0}, {"date": "2025-09-19", "close": 0.435, "volume": 367949.0}, {"date": "2025-09-22", "close": 0.48, "volume": 1541091.0}, {"date": "2025-09-23", "close": 0.45, "volume": 445908.0}, {"date": "2025-09-24", "close": 0.48, "volume": 874557.0}, {"date": "2025-09-25", "close": 0.48, "volume": 406264.0}, {"date": "2025-09-26", "close": 0.465, "volume": 573746.0}, {"date": "2025-09-29", "close": 0.495, "volume": 1281115.0}, {"date": "2025-09-30", "close": 0.48, "volume": 775169.0}, {"date": "2025-10-01", "close": 0.51, "volume": 1478511.0}, {"date": "2025-10-02", "close": 0.57, "volume": 2241271.0}, {"date": "2025-10-03", "close": 0.6, "volume": 2219787.0}, {"date": "2025-10-06", "close": 0.6, "volume": 1175429.0}, {"date": "2025-10-07", "close": 0.57, "volume": 1803609.0}, {"date": "2025-10-08", "close": 0.585, "volume": 2442551.0}, {"date": "2025-10-09", "close": 0.63, "volume": 940391.0}, {"date": "2025-10-10", "close": 0.6, "volume": 1024412.0}, {"date": "2025-10-15", "close": 0.66, "volume": 1564037.0}, {"date": "2025-10-16", "close": 0.675, "volume": 2487863.0}, {"date": "2025-10-17", "close": 0.645, "volume": 2190243.0}, {"date": "2025-10-20", "close": 0.645, "volume": 1359385.0}, {"date": "2025-10-21", "close": 0.615, "volume": 924856.0}, {"date": "2025-10-22", "close": 0.585, "volume": 3847626.0}, {"date": "2025-10-23", "close": 0.6, "volume": 1268464.0}, {"date": "2025-10-24", "close": 0.585, "volume": 287061.0}, {"date": "2025-10-27", "close": 0.585, "volume": 1029920.0}, {"date": "2025-10-28", "close": 0.57, "volume": 1762778.0}, {"date": "2025-10-29", "close": 0.555, "volume": 127308.0}, {"date": "2025-10-30", "close": 0.525, "volume": 227491.0}, {"date": "2025-10-31", "close": 0.555, "volume": 590474.0}, {"date": "2025-11-03", "close": 0.555, "volume": 265591.0}, {"date": "2025-11-04", "close": 0.525, "volume": 599092.0}, {"date": "2025-11-05", "close": 0.495, "volume": 868940.0}, {"date": "2025-11-06", "close": 0.48, "volume": 2188775.0}, {"date": "2025-11-07", "close": 0.51, "volume": 664664.0}, {"date": "2025-11-10", "close": 0.51, "volume": 397058.0}, {"date": "2025-11-11", "close": 0.51, "volume": 313326.0}, {"date": "2025-11-12", "close": 0.54, "volume": 128430.0}, {"date": "2025-11-13", "close": 0.54, "volume": 987190.0}, {"date": "2025-11-14", "close": 0.525, "volume": 549068.0}, {"date": "2025-11-17", "close": 0.525, "volume": 410882.0}, {"date": "2025-11-18", "close": 0.48, "volume": 696998.0}, {"date": "2025-11-19", "close": 0.48, "volume": 95167.0}, {"date": "2025-11-20", "close": 0.5025, "volume": 151389.0}, {"date": "2025-11-21", "close": 0.465, "volume": 829132.0}, {"date": "2025-11-24", "close": 0.48, "volume": 109300.0}, {"date": "2025-11-25", "close": 0.495, "volume": 175105.0}, {"date": "2025-11-26", "close": 0.525, "volume": 128317.0}, {"date": "2025-11-27", "close": 0.495, "volume": 293543.0}, {"date": "2025-11-28", "close": 0.51, "volume": 48999.0}, {"date": "2025-12-01", "close": 0.495, "volume": 248000.0}, {"date": "2025-12-02", "close": 0.51, "volume": 157699.0}, {"date": "2025-12-03", "close": 0.495, "volume": 373960.0}, {"date": "2025-12-04", "close": 0.465, "volume": 408473.0}, {"date": "2025-12-05", "close": 0.495, "volume": 560893.0}, {"date": "2025-12-08", "close": 0.54, "volume": 648760.0}, {"date": "2025-12-09", "close": 0.495, "volume": 780884.0}, {"date": "2025-12-10", "close": 0.51, "volume": 696382.0}, {"date": "2025-12-11", "close": 0.495, "volume": 344972.0}, {"date": "2025-12-12", "close": 0.525, "volume": 690817.0}, {"date": "2025-12-15", "close": 0.51, "volume": 228836.0}, {"date": "2025-12-16", "close": 0.48, "volume": 536571.0}, {"date": "2025-12-17", "close": 0.51, "volume": 284981.0}, {"date": "2025-12-18", "close": 0.48, "volume": 378026.0}, {"date": "2025-12-19", "close": 0.495, "volume": 132812.0}, {"date": "2025-12-22", "close": 0.495, "volume": 92754.0}, {"date": "2025-12-23", "close": 0.525, "volume": 1865254.0}, {"date": "2025-12-24", "close": 0.525, "volume": 130915.0}, {"date": "2025-12-29", "close": 0.555, "volume": 776110.0}, {"date": "2025-12-30", "close": 0.555, "volume": 552130.0}, {"date": "2025-12-31", "close": 0.555, "volume": 532177.0}, {"date": "2026-01-02", "close": 0.585, "volume": 712184.0}, {"date": "2026-01-05", "close": 0.57, "volume": 208872.0}, {"date": "2026-01-06", "close": 0.6, "volume": 758845.0}, {"date": "2026-01-07", "close": 0.57, "volume": 348624.0}, {"date": "2026-01-08", "close": 0.57, "volume": 143402.0}, {"date": "2026-01-09", "close": 0.54, "volume": 406067.0}, {"date": "2026-01-12", "close": 0.585, "volume": 288841.0}, {"date": "2026-01-13", "close": 0.57, "volume": 407921.0}, {"date": "2026-01-14", "close": 0.585, "volume": 237032.0}, {"date": "2026-01-15", "close": 0.555, "volume": 345978.0}, {"date": "2026-01-16", "close": 0.585, "volume": 125599.0}, {"date": "2026-01-19", "close": 0.585, "volume": 333662.0}, {"date": "2026-01-20", "close": 0.6, "volume": 444740.0}, {"date": "2026-01-21", "close": 0.615, "volume": 1412534.0}, {"date": "2026-01-22", "close": 0.615, "volume": 666839.0}, {"date": "2026-01-23", "close": 0.6, "volume": 790839.0}, {"date": "2026-01-27", "close": 0.6, "volume": 773644.0}, {"date": "2026-01-28", "close": 0.585, "volume": 631642.0}, {"date": "2026-01-29", "close": 0.54, "volume": 1002207.0}, {"date": "2026-01-30", "close": 0.525, "volume": 1197190.0}, {"date": "2026-02-02", "close": 0.555, "volume": 609713.0}, {"date": "2026-02-03", "close": 0.63, "volume": 4452970.0}, {"date": "2026-02-04", "close": 0.675, "volume": 1800025.0}, {"date": "2026-02-05", "close": 0.63, "volume": 1092287.0}, {"date": "2026-02-06", "close": 0.6, "volume": 2152491.0}, {"date": "2026-02-09", "close": 0.6, "volume": 728425.0}, {"date": "2026-02-10", "close": 0.63, "volume": 463394.0}, {"date": "2026-02-11", "close": 0.645, "volume": 220675.0}, {"date": "2026-02-12", "close": 0.63, "volume": 307411.0}, {"date": "2026-02-13", "close": 0.6, "volume": 268343.0}, {"date": "2026-02-16", "close": 0.615, "volume": 183667.0}, {"date": "2026-02-17", "close": 0.615, "volume": 106980.0}, {"date": "2026-02-18", "close": 0.57, "volume": 1523511.0}, {"date": "2026-02-19", "close": 0.585, "volume": 486889.0}, {"date": "2026-02-20", "close": 0.6, "volume": 378383.0}, {"date": "2026-02-23", "close": 0.6, "volume": 706782.0}, {"date": "2026-02-24", "close": 0.6, "volume": 491641.0}, {"date": "2026-02-25", "close": 0.585, "volume": 438441.0}, {"date": "2026-02-26", "close": 0.6, "volume": 1302233.0}, {"date": "2026-02-27", "close": 0.585, "volume": 677067.0}, {"date": "2026-03-02", "close": 0.6, "volume": 1129579.0}, {"date": "2026-03-03", "close": 0.6, "volume": 1274038.0}, {"date": "2026-03-04", "close": 0.6, "volume": 1017504.0}, {"date": "2026-03-05", "close": 0.6, "volume": 960930.0}, {"date": "2026-03-06", "close": 0.585, "volume": 879364.0}, {"date": "2026-03-09", "close": 0.54, "volume": 1430551.0}, {"date": "2026-03-10", "close": 0.54, "volume": 546550.0}, {"date": "2026-03-11", "close": 0.6, "volume": 1093316.0}, {"date": "2026-03-12", "close": 0.57, "volume": 508521.0}, {"date": "2026-03-13", "close": 0.555, "volume": 366572.0}, {"date": "2026-03-16", "close": 0.51, "volume": 1327742.0}, {"date": "2026-03-17", "close": 0.51, "volume": 275045.0}, {"date": "2026-03-18", "close": 0.495, "volume": 220383.0}, {"date": "2026-03-19", "close": 0.42, "volume": 3113185.0}, {"date": "2026-03-20", "close": 0.42, "volume": 538951.0}, {"date": "2026-03-23", "close": 0.375, "volume": 1149452.0}, {"date": "2026-03-24", "close": 0.375, "volume": 696017.0}, {"date": "2026-03-25", "close": 0.465, "volume": 2094363.0}, {"date": "2026-03-26", "close": 0.525, "volume": 4556538.0}, {"date": "2026-03-27", "close": 0.555, "volume": 1981740.0}, {"date": "2026-03-30", "close": 0.525, "volume": 920025.0}, {"date": "2026-03-31", "close": 0.585, "volume": 2170443.0}, {"date": "2026-04-01", "close": 0.57, "volume": 352904.0}, {"date": "2026-04-15", "close": 0.7, "volume": 815756.0}, {"date": "2026-04-16", "close": 0.715, "volume": 1027886.0}, {"date": "2026-04-17", "close": 0.75, "volume": 1461488.0}, {"date": "2026-04-20", "close": 0.68, "volume": 932851.0}, {"date": "2026-04-21", "close": 0.71, "volume": 273132.0}, {"date": "2026-04-22", "close": 0.73, "volume": 830944.0}, {"date": "2026-04-23", "close": 0.74, "volume": 770711.0}, {"date": "2026-04-24", "close": 0.73, "volume": 2050230.0}, {"date": "2026-04-27", "close": 0.815, "volume": 1266549.0}, {"date": "2026-04-28", "close": 0.8, "volume": 1075860.0}, {"date": "2026-04-29", "close": 0.77, "volume": 983795.0}, {"date": "2026-04-30", "close": 0.735, "volume": 1019195.0}, {"date": "2026-05-01", "close": 0.735, "volume": 448757.0}, {"date": "2026-05-04", "close": 0.73, "volume": 485590.0}, {"date": "2026-05-05", "close": 0.73, "volume": 1662631.0}, {"date": "2026-05-06", "close": 0.715, "volume": 509470.0}, {"date": "2026-05-07", "close": 0.73, "volume": 1023016.0}, {"date": "2026-05-08", "close": 0.705, "volume": 538870.0}, {"date": "2026-05-11", "close": 0.675, "volume": 346934.0}, {"date": "2026-05-12", "close": 0.65, "volume": 1081169.0}, {"date": "2026-05-13", "close": 0.645, "volume": 177535.0}, {"date": "2026-05-14", "close": 0.64, "volume": 282931.0}, {"date": "2026-05-15", "close": 0.605, "volume": 388616.0}, {"date": "2026-05-18", "close": 0.585, "volume": 485822.0}, {"date": "2026-05-19", "close": 0.54, "volume": 659980.0}, {"date": "2026-05-20", "close": 0.52, "volume": 990970.0}, {"date": "2026-05-21", "close": 0.52, "volume": 361224.0}, {"date": "2026-05-22", "close": 0.54, "volume": 545042.0}, {"date": "2026-05-25", "close": 0.555, "volume": 254915.0}, {"date": "2026-05-26", "close": 0.545, "volume": 170890.0}, {"date": "2026-05-27", "close": 0.545, "volume": 191815.0}, {"date": "2026-05-28", "close": 0.51, "volume": 814720.0}, {"date": "2026-05-29", "close": 0.52, "volume": 247598.0}, {"date": "2026-06-01", "close": 0.6, "volume": 658640.0}, {"date": "2026-06-02", "close": 0.575, "volume": 515149.0}, {"date": "2026-06-03", "close": 0.58, "volume": 157845.0}, {"date": "2026-06-04", "close": 0.55, "volume": 220022.0}, {"date": "2026-06-05", "close": 0.55, "volume": 194632.0}, {"date": "2026-06-09", "close": 0.575, "volume": 580320.0}, {"date": "2026-06-10", "close": 0.555, "volume": 183884.0}, {"date": "2026-06-11", "close": 0.54, "volume": 265648.0}, {"date": "2026-06-12", "close": 0.595, "volume": 390867.0}, {"date": "2026-06-15", "close": 0.605, "volume": 385064.0}, {"date": "2026-06-16", "close": 0.58, "volume": 162134.0}, {"date": "2026-06-17", "close": 0.585, "volume": 341595.0}, {"date": "2026-06-18", "close": 0.57, "volume": 169361.0}, {"date": "2026-06-19", "close": 0.57, "volume": 520603.0}, {"date": "2026-06-22", "close": 0.55, "volume": 439576.0}, {"date": "2026-06-23", "close": 0.56, "volume": 167894.0}, {"date": "2026-06-24", "close": 0.53, "volume": 204982.0}, {"date": "2026-06-25", "close": 0.525, "volume": 573912.0}, {"date": "2026-06-26", "close": 0.505, "volume": 158426.0}, {"date": "2026-06-29", "close": 0.485, "volume": 554565.0}, {"date": "2026-06-30", "close": 0.495, "volume": 602903.0}, {"date": "2026-07-01", "close": 0.475, "volume": 348310.0}, {"date": "2026-07-02", "close": 0.5, "volume": 175110.0}, {"date": "2026-07-03", "close": 0.53, "volume": 441428.0}, {"date": "2026-07-06", "close": 0.495, "volume": 205019.0}, {"date": "2026-07-07", "close": 0.485, "volume": 78358.0}, {"date": "2026-07-08", "close": 0.52, "volume": 236062.0}, {"date": "2026-07-09", "close": 0.49, "volume": 40238.0}, {"date": "2026-07-10", "close": 0.5, "volume": 91892.0}, {"date": "2026-07-13", "close": 0.51, "volume": 328191.0}, {"date": "2026-07-14", "close": 0.475, "volume": 140938.0}, {"date": "2026-07-15", "close": 0.495, "volume": 72265.0}, {"date": "2026-07-16", "close": 0.51, "volume": 83917.0}, {"date": "2026-07-17", "close": 0.485, "volume": 9696.0}, {"date": "2026-07-20", "close": 0.485, "volume": 57327.0}, {"date": "2026-07-21", "close": 0.47, "volume": 299310.0}, {"date": "2026-07-22", "close": 0.46, "volume": 461033.0}, {"date": "2026-07-23", "close": 0.47, "volume": 95676.0}, {"date": "2026-07-24", "close": 0.45, "volume": 212534.0}, {"date": "2026-07-27", "close": 0.485, "volume": 178480.0}, {"date": "2026-07-28", "close": 0.5, "volume": 122832.0}, {"date": "2026-07-29", "close": 0.475, "volume": 101984.0}, {"date": "2026-07-30", "close": 0.47, "volume": 31149.0}, {"date": "2026-07-31", "close": 0.48, "volume": 129408.0}, {"date": "2026-08-03", "close": 0.455, "volume": 177031.0}, {"date": "2026-08-04", "close": 0.445, "volume": 199208.0}, {"date": "2026-08-05", "close": 0.47, "volume": 88629.0}, {"date": "2026-08-06", "close": 0.485, "volume": 260557.0}, {"date": "2026-08-07", "close": 0.505, "volume": 199807.0}, {"date": "2026-08-10", "close": 0.54, "volume": 219162.0}, {"date": "2026-08-11", "close": 0.565, "volume": 861047.0}, {"date": "2026-08-12", "close": 0.57, "volume": 503045.0}, {"date": "2026-08-13", "close": 0.5, "volume": 618731.0}, {"date": "2026-08-14", "close": 0.485, "volume": 174770.0}, {"date": "2026-08-17", "close": 0.485, "volume": 354023.0}, {"date": "2026-08-18", "close": 0.49, "volume": 249383.0}, {"date": "2026-08-19", "close": 0.485, "volume": 88433.0}, {"date": "2026-08-20", "close": 0.51, "volume": 414947.0}, {"date": "2026-08-21", "close": 0.495, "volume": 158811.0}, {"date": "2026-08-24", "close": 0.51, "volume": 331306.0}, {"date": "2026-08-25", "close": 0.56, "volume": 791315.0}, {"date": "2026-08-26", "close": 0.535, "volume": 350415.0}, {"date": "2026-08-27", "close": 0.54, "volume": 568866.0}, {"date": "2026-08-28", "close": 0.57, "volume": 462413.0}, {"date": "2026-08-31", "close": 0.54, "volume": 588804.0}, {"date": "2026-09-01", "close": 0.55, "volume": 35228.0}, {"date": "2026-09-02", "close": 0.51, "volume": 335268.0}, {"date": "2026-09-03", "close": 0.5, "volume": 179808.0}, {"date": "2026-09-04", "close": 0.53, "volume": 94213.0}, {"date": "2026-09-07", "close": 0.53, "volume": 91688.0}, {"date": "2026-09-08", "close": 0.52, "volume": 312530.0}, {"date": "2026-09-09", "close": 0.51, "volume": 126791.0}, {"date": "2026-09-10", "close": 0.505, "volume": 120610.0}, {"date": "2026-09-11", "close": 0.495, "volume": 188217.0}, {"date": "2026-09-14", "close": 0.51, "volume": 458793.0}, {"date": "2026-09-15", "close": 0.475, "volume": 127006.0}, {"date": "2026-09-16", "close": 0.53, "volume": 229283.0}, {"date": "2026-09-17", "close": 0.56, "volume": 711226.0}, {"date": "2026-09-18", "close": 0.575, "volume": 393715.0}], "refreshing": true}