{"ticker": "PKO", "overview": {"name": "Peako Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PKO", "has_prices": true, "as_of": "2026-09-18", "last": 0.011, "prev_close": 0.01, "change": 0.0009999999999999992, "change_pct": 0.09999999999999991, "session_volume": 2547266.0, "vwap_5": 0.010747285065485371, "vwap_20": 0.010759764840896902, "vwap_60": 0.008732780505997718, "vwap_250": 0.006375237847580547, "high_52w": 0.012, "low_52w": 0.003, "avg_volume_20": 5999963.35, "sessions": 400, "market_cap": {"value": 27823301.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03145937", "src": "ASX", "ticker": "PKO", "cik": "", "company": "Peako Limited", "company_raw": "Peako Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PKO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145937", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48406}, {"id": "ASXSH-03143287", "src": "ASX", "ticker": "PKO", "cik": "", "company": "Peako Limited", "company_raw": "Peako Limited", "who": "DesertEx Pty Ltd", "who_key": "DesertEx Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "DesertEx Pty Ltd surfaces with 6.71% of PKO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143287", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57046}, {"id": "ASX-03138246", "src": "ASX", "ticker": "PKO", "cik": "", "company": "Peako Limited", "company_raw": "Peako Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PKO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138246", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77206}, {"id": "ASX-03138244", "src": "ASX", "ticker": "PKO", "cik": "", "company": "Peako Limited", "company_raw": "Peako Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PKO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138244", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77206}, {"id": "ASX-03136093", "src": "ASX", "ticker": "PKO", "cik": "", "company": "Peako Limited", "company_raw": "Peako Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PKO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136093", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "ASX-03136089", "src": "ASX", "ticker": "PKO", "cik": "", "company": "Peako Limited", "company_raw": "Peako Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PKO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136089", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85846}, {"id": "ASX-03134331", "src": "ASX", "ticker": "PKO", "cik": "", "company": "Peako Limited", "company_raw": "Peako Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PKO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134331", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "ASXSH-03103885", "src": "ASX", "ticker": "PKO", "cik": "", "company": "Peako Limited", "company_raw": "Peako Limited", "who": "Albers Group", "who_key": "ALBERS GROUP", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ALBERS GROUP is selling down PKO \u2014 19.01% to 16.64%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103885", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196726}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "DesertEx Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.71, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143287-3A703124", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "ALBERS GROUP", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.01, "notice_date": "2026-06-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103885-3A695970", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Albers", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-20", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-29", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-05", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/pko", "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": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-20", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-12", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-05", "source_url": "https://www.marketindex.com.au/asx/pko", "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": "2023-11-28", "source_url": "https://www.marketindex.com.au/asx/pko", "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": "2023-11-10", "source_url": "https://www.marketindex.com.au/asx/pko", "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": "2023-10-16", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/pko", "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": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-13", "source_url": "https://www.marketindex.com.au/asx/pko", "needs_ocr": 0}], "directors": [{"name": "Albers", "first_seen": "2024-08-20", "last_seen": "2024-08-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Application for quotation of securities - PKO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157143-3A705659"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "2026 AGM - Letter to Shareholders & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155414-3A705362"}, {"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155411-3A705360"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Consolidation/Split - PKO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155408-3A705359"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed Share Consolidation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155405-3A705358"}], "performance": {"ticker": "PKO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-10", "close": 2.7565856, "volume": 834.0}, {"date": "1990-08-13", "close": 2.7565856, "volume": 145.0}, {"date": "1990-08-14", "close": 2.7565856, "volume": null}, {"date": "1990-08-15", "close": 2.7565856, "volume": null}, {"date": "1990-08-16", "close": 2.7565856, "volume": null}, {"date": "1990-08-17", "close": 2.7565856, "volume": null}, {"date": "1990-08-20", "close": 2.7565856, "volume": null}, {"date": "1990-08-21", "close": 2.7565856, "volume": null}, {"date": "1990-08-22", "close": 2.7565856, "volume": null}, {"date": "1990-08-23", "close": 2.7565856, "volume": null}, {"date": "1990-08-24", "close": 2.7565856, "volume": null}, {"date": "1990-08-27", "close": 2.7565856, "volume": null}, {"date": "1990-08-28", "close": 2.7565856, "volume": null}, {"date": "1990-08-29", "close": 2.7565856, "volume": null}, {"date": "1990-08-30", "close": 2.7565856, "volume": null}, {"date": "1990-08-31", "close": 2.7565856, "volume": null}, {"date": "1990-09-03", "close": 2.7565856, "volume": null}, {"date": "1990-09-04", "close": 2.7565856, "volume": 544.0}, {"date": "1990-09-05", "close": 2.7565856, "volume": 145.0}, {"date": "1990-09-06", "close": 2.7565856, "volume": null}, {"date": "1990-09-07", "close": 2.7565856, "volume": null}, {"date": "1990-09-10", "close": 2.7565856, "volume": null}, {"date": "1990-09-11", "close": 2.7565856, "volume": null}, {"date": "1990-09-12", "close": 2.7565856, "volume": null}, {"date": "1990-09-13", "close": 2.7565856, "volume": 580.0}, {"date": "1990-09-14", "close": 2.7565856, "volume": null}, {"date": "1990-09-17", "close": 2.7565856, "volume": null}, {"date": "1990-09-18", "close": 2.7565856, "volume": null}, {"date": "1990-09-19", "close": 2.7565856, "volume": null}, {"date": "1990-09-20", "close": 2.7565856, "volume": null}, {"date": "1990-09-21", "close": 2.7565856, "volume": null}, {"date": "1990-09-24", "close": 2.7565856, "volume": null}, {"date": "1990-09-25", "close": 2.7565856, "volume": null}, {"date": "1990-09-26", "close": 2.7565856, "volume": null}, {"date": "1990-09-27", "close": 2.7565856, "volume": null}, {"date": "1990-09-28", "close": 2.7565856, "volume": null}, {"date": "1990-10-01", "close": 2.7565856, "volume": null}, {"date": "1990-10-02", "close": 2.7565856, "volume": null}, {"date": "1990-10-03", "close": 2.7565856, "volume": null}, {"date": "1990-10-04", "close": 2.7565856, "volume": null}, {"date": "1990-10-05", "close": 2.7565856, "volume": null}, {"date": "1990-10-08", "close": 2.7565856, "volume": null}, {"date": "1990-10-09", "close": 2.0674392, "volume": 726.0}, {"date": "1990-10-10", "close": 2.0674392, "volume": null}, {"date": "1990-10-11", "close": 2.0674392, "volume": null}, {"date": "1990-10-12", "close": 2.0674392, "volume": 2177.0}, {"date": "1990-10-15", "close": 2.0674392, "volume": null}, {"date": "1990-10-16", "close": 2.0674392, "volume": null}, {"date": "1990-10-17", "close": 2.0674392, "volume": null}, {"date": "1990-10-18", "close": 2.0674392, "volume": null}, {"date": "1990-10-19", "close": 2.0674392, "volume": null}, {"date": "1990-10-22", "close": 2.0674392, "volume": null}, {"date": "1990-10-23", "close": 2.0674392, "volume": null}, {"date": "1990-10-24", "close": 2.0674392, "volume": null}, {"date": "1990-10-25", "close": 2.0674392, "volume": null}, {"date": "1990-10-26", "close": 2.0674392, "volume": null}, {"date": "1990-10-29", "close": 2.0674392, "volume": null}, {"date": "1990-10-30", "close": 2.0674392, "volume": null}, {"date": "1990-10-31", "close": 2.0674392, "volume": null}, {"date": "1990-11-01", "close": 2.0674392, "volume": null}, {"date": "1990-11-02", "close": 2.0674392, "volume": null}, {"date": "1990-11-05", "close": 2.0674392, "volume": null}, {"date": "1990-11-06", "close": 2.0674392, "volume": null}, {"date": "1990-11-07", "close": 2.0674392, "volume": null}, {"date": "1990-11-08", "close": 2.0674392, "volume": null}, {"date": "1990-11-09", "close": 2.0674392, "volume": null}, {"date": "1990-11-12", "close": 2.0674392, "volume": null}, {"date": "1990-11-13", "close": 2.0674392, "volume": null}, {"date": "1990-11-14", "close": 2.0674392, "volume": null}, {"date": "1990-11-15", "close": 2.0674392, "volume": null}, {"date": "1990-11-16", "close": 2.0674392, "volume": null}, {"date": "1990-11-19", "close": 2.0674392, "volume": null}, {"date": "1990-11-20", "close": 2.0674392, "volume": 160.0}, {"date": "1990-11-21", "close": 2.0674392, "volume": null}, {"date": "1990-11-22", "close": 2.0674392, "volume": null}, {"date": "1990-11-23", "close": 2.0674392, "volume": null}, {"date": "1990-11-26", "close": 2.0674392, "volume": null}, {"date": "1990-11-27", "close": 2.0674392, "volume": null}, {"date": "1990-11-28", "close": 2.0674392, "volume": null}, {"date": "1990-11-29", "close": 2.0674392, "volume": null}, {"date": "1990-11-30", "close": 2.0674392, "volume": null}, {"date": "1990-12-03", "close": 2.0674392, "volume": null}, {"date": "1990-12-04", "close": 2.0674392, "volume": null}, {"date": "1990-12-05", "close": 2.0674392, "volume": null}, {"date": "1990-12-06", "close": 2.0674392, "volume": null}, {"date": "1990-12-07", "close": 2.0674392, "volume": null}, {"date": "1990-12-10", "close": 2.0674392, "volume": null}, {"date": "1990-12-11", "close": 2.0674392, "volume": null}, {"date": "1990-12-12", "close": 2.0674392, "volume": null}, {"date": "1990-12-13", "close": 2.0674392, "volume": null}, {"date": "1990-12-14", "close": 2.0674392, "volume": null}, {"date": "1990-12-17", "close": 2.0674392, "volume": null}, {"date": "1990-12-18", "close": 2.0674392, "volume": null}, {"date": "1990-12-19", "close": 2.0674392, "volume": null}, {"date": "1990-12-20", "close": 2.0674392, "volume": null}, {"date": "1990-12-21", "close": 2.0674392, "volume": null}, {"date": "1990-12-24", "close": 2.0674392, "volume": null}, {"date": "1990-12-25", "close": 2.0674392, "volume": null}, {"date": "1990-12-26", "close": 2.0674392, "volume": null}, {"date": "1990-12-27", "close": 2.0674392, "volume": null}, {"date": "1990-12-28", "close": 2.0674392, "volume": null}, {"date": "1990-12-31", "close": 2.0674392, "volume": null}, {"date": "1991-01-01", "close": 2.0674392, "volume": null}, {"date": "1991-01-02", "close": 2.0674392, "volume": null}, {"date": "1991-01-03", "close": 2.0674392, "volume": null}, {"date": "1991-01-04", "close": 2.0674392, "volume": null}, {"date": "1991-01-07", "close": 2.0674392, "volume": null}, {"date": "1991-01-08", "close": 2.0674392, "volume": null}, {"date": "1991-01-09", "close": 2.0674392, "volume": null}, {"date": "1991-01-10", "close": 2.0674392, "volume": null}, {"date": "1991-01-11", "close": 2.0674392, "volume": null}, {"date": "1991-01-14", "close": 2.0674392, "volume": null}, {"date": "1991-01-15", "close": 2.0674392, "volume": null}, {"date": "1991-01-16", "close": 2.0674392, "volume": null}, {"date": "1991-01-17", "close": 2.0674392, "volume": null}, {"date": "1991-01-18", "close": 2.0674392, "volume": null}, {"date": "1991-01-21", "close": 2.0674392, "volume": null}, {"date": "1991-01-22", "close": 2.0674392, "volume": null}, {"date": "1991-01-23", "close": 2.0674392, "volume": null}, {"date": "1991-01-24", "close": 2.0674392, "volume": null}, {"date": "1991-01-25", "close": 2.0674392, "volume": null}, {"date": "1991-01-28", "close": 2.0674392, "volume": null}, {"date": "1991-01-29", "close": 2.0674392, "volume": null}, {"date": "1991-01-30", "close": 2.0674392, "volume": null}, {"date": "1991-01-31", "close": 2.0674392, "volume": null}, {"date": "1991-02-01", "close": 2.0674392, "volume": null}, {"date": "1991-02-04", "close": 2.0674392, "volume": null}, {"date": "1991-02-05", "close": 2.0674392, "volume": null}, {"date": "1991-02-06", "close": 2.0674392, "volume": null}, {"date": "1991-02-07", "close": 2.0674392, "volume": null}, {"date": "1991-02-08", "close": 2.0674392, "volume": null}, {"date": "1991-02-11", "close": 2.0674392, "volume": null}, {"date": "1991-02-12", "close": 2.0674392, "volume": null}, {"date": "1991-02-13", "close": 2.0674392, "volume": null}, {"date": "1991-02-14", "close": 2.0674392, "volume": null}, {"date": "1991-02-15", "close": 2.0674392, "volume": null}, {"date": "1991-02-18", "close": 2.0674392, "volume": null}, {"date": "1991-02-19", "close": 2.0674392, "volume": null}, {"date": "1991-02-20", "close": 2.0674392, "volume": null}, {"date": "1991-02-21", "close": 2.0674392, "volume": null}, {"date": "1991-02-22", "close": 2.0674392, "volume": null}, {"date": "1991-02-25", "close": 2.0674392, "volume": null}, {"date": "1991-02-26", "close": 2.0674392, "volume": null}, {"date": "1991-02-27", "close": 2.0674392, "volume": null}, {"date": "1991-02-28", "close": 2.0674392, "volume": null}, {"date": "1991-03-01", "close": 2.0674392, "volume": null}, {"date": "1991-03-04", "close": 2.0674392, "volume": null}, {"date": "1991-03-05", "close": 2.0674392, "volume": null}, {"date": "1991-03-06", "close": 2.0674392, "volume": null}, {"date": "1991-03-07", "close": 2.0674392, "volume": null}, {"date": "1991-03-08", "close": 2.0674392, "volume": null}, {"date": "1991-03-11", "close": 2.0674392, "volume": null}, {"date": "1991-03-12", "close": 2.0674392, "volume": null}, {"date": "1991-03-13", "close": 2.0674392, "volume": null}, {"date": "1991-03-14", "close": 2.0674392, "volume": null}, {"date": "1991-03-15", "close": 2.0674392, "volume": null}, {"date": "1991-03-18", "close": 2.0674392, "volume": null}, {"date": "1991-03-19", "close": 2.0674392, "volume": null}, {"date": "1991-03-20", "close": 2.0674392, "volume": null}, {"date": "1991-03-21", "close": 2.0674392, "volume": null}, {"date": "1991-03-22", "close": 1.65395136, "volume": 1886.0}, {"date": "1991-03-25", "close": 1.65395136, "volume": null}, {"date": "1991-03-26", "close": 1.65395136, "volume": null}, {"date": "1991-03-27", "close": 1.65395136, "volume": null}, {"date": "1991-03-28", "close": 1.65395136, "volume": null}, {"date": "1991-03-29", "close": 1.65395136, "volume": null}, {"date": "1991-04-01", "close": 1.65395136, "volume": null}, {"date": "1991-04-02", "close": 1.65395136, "volume": null}, {"date": "1991-04-03", "close": 1.65395136, "volume": null}, {"date": "1991-04-04", "close": 1.65395136, "volume": null}, {"date": "1991-04-05", "close": 1.65395136, "volume": null}, {"date": "1991-04-08", "close": 1.65395136, "volume": null}, {"date": "1991-04-09", "close": 1.65395136, "volume": null}, {"date": "1991-04-10", "close": 1.3782928, "volume": 145.0}, {"date": "1991-04-11", "close": 1.3782928, "volume": null}, {"date": "1991-04-12", "close": 1.3782928, "volume": null}, {"date": "1991-04-15", "close": 1.3782928, "volume": null}, {"date": "1991-04-16", "close": 1.3782928, "volume": null}, {"date": "1991-04-17", "close": 1.3782928, "volume": null}, {"date": "1991-04-18", "close": 1.3782928, "volume": null}, {"date": "1991-04-19", "close": 1.3782928, "volume": null}, {"date": "1991-04-22", "close": 1.3782928, "volume": null}, {"date": "1991-04-23", "close": 1.3782928, "volume": null}, {"date": "1991-04-24", "close": 1.3782928, "volume": null}, {"date": "1991-04-25", "close": 1.3782928, "volume": null}, {"date": "1991-04-26", "close": 1.3782928, "volume": null}, {"date": "1991-04-29", "close": 1.3782928, "volume": null}, {"date": "1991-04-30", "close": 1.3782928, "volume": null}, {"date": "1991-05-01", "close": 1.3782928, "volume": null}, {"date": "1991-05-02", "close": 1.3782928, "volume": null}, {"date": "1991-05-03", "close": 1.3782928, "volume": null}, {"date": "1991-05-06", "close": 1.3782928, "volume": null}, {"date": "1991-05-07", "close": 1.3782928, "volume": null}, {"date": "1991-05-08", "close": 1.3782928, "volume": null}, {"date": "1991-05-09", "close": 1.3782928, "volume": null}, {"date": "1991-05-10", "close": 1.3782928, "volume": null}, {"date": "1991-05-13", "close": 1.3782928, "volume": null}, {"date": "1991-05-14", "close": 1.3782928, "volume": null}, {"date": "1991-05-15", "close": 1.3782928, "volume": null}, {"date": "1991-05-16", "close": 1.3782928, "volume": null}, {"date": "1991-05-17", "close": 1.3782928, "volume": null}, {"date": "1991-05-20", "close": 1.3782928, "volume": null}, {"date": "1991-05-21", "close": 1.3782928, "volume": null}, {"date": "1991-05-22", "close": 1.3782928, "volume": null}, {"date": "1991-05-23", "close": 1.3782928, "volume": null}, {"date": "1991-05-24", "close": 1.3782928, "volume": null}, {"date": "1991-05-27", "close": 1.3782928, "volume": null}, {"date": "1991-05-28", "close": 1.3782928, "volume": null}, {"date": "1991-05-29", "close": 1.3782928, "volume": null}, {"date": "1991-05-30", "close": 1.3782928, "volume": null}, {"date": "1991-05-31", "close": 1.3782928, "volume": null}, {"date": "1991-06-03", "close": 1.3782928, "volume": null}, {"date": "1991-06-04", "close": 1.3782928, "volume": null}, {"date": "1991-06-05", "close": 1.3782928, "volume": null}, {"date": "1991-06-06", "close": 1.3782928, "volume": null}, {"date": "1991-06-07", "close": 1.3782928, "volume": null}, {"date": "1991-06-10", "close": 1.3782928, "volume": null}, {"date": "1991-06-11", "close": 1.3782928, "volume": null}, {"date": "1991-06-12", "close": 1.3782928, "volume": null}, {"date": "1991-06-13", "close": 1.3782928, "volume": null}, {"date": "1991-06-14", "close": 1.3782928, "volume": null}, {"date": "1991-06-17", "close": 1.3782928, "volume": 145.0}, {"date": "1991-06-18", "close": 1.3782928, "volume": null}, {"date": "1991-06-19", "close": 1.3782928, "volume": 145.0}, {"date": "1991-06-20", "close": 1.3782928, "volume": null}, {"date": "1991-06-21", "close": 1.3782928, "volume": null}, {"date": "1991-06-24", "close": 1.3782928, "volume": null}, {"date": "1991-06-25", "close": 1.3782928, "volume": null}, {"date": "1991-06-26", "close": 1.3782928, "volume": null}, {"date": "1991-06-27", "close": 1.3782928, "volume": null}, {"date": "1991-06-28", "close": 1.3782928, "volume": null}, {"date": "1991-07-01", "close": 1.3782928, "volume": null}, {"date": "1991-07-02", "close": 1.3782928, "volume": null}, {"date": "1991-07-03", "close": 1.3782928, "volume": null}, {"date": "1991-07-04", "close": 1.3782928, "volume": null}, {"date": "1991-07-05", "close": 1.3782928, "volume": null}, {"date": "1991-07-08", "close": 1.3782928, "volume": null}, {"date": "1991-07-09", "close": 1.3782928, "volume": null}, {"date": "1991-07-10", "close": 1.3782928, "volume": null}, {"date": "1991-07-11", "close": 1.3782928, "volume": null}, {"date": "1991-07-12", "close": 1.3782928, "volume": null}, {"date": "1991-07-15", "close": 1.3782928, "volume": null}, {"date": "1991-07-16", "close": 1.3782928, "volume": null}, {"date": "1991-07-17", "close": 1.3782928, "volume": null}, {"date": "1991-07-18", "close": 1.3782928, "volume": null}, {"date": "1991-07-19", "close": 1.3782928, "volume": null}, {"date": "1991-07-22", "close": 1.3782928, "volume": null}, {"date": "1991-07-23", "close": 1.3782928, "volume": null}, {"date": "1991-07-24", "close": 1.3782928, "volume": null}, {"date": "1991-07-25", "close": 1.3782928, "volume": null}, {"date": "1991-07-26", "close": 1.3782928, "volume": null}, {"date": "1991-07-29", "close": 1.3782928, "volume": null}, {"date": "1991-07-30", "close": 1.3782928, "volume": null}, {"date": "1991-07-31", "close": 1.3782928, "volume": null}, {"date": "1991-08-01", "close": 1.3782928, "volume": null}, {"date": "1991-08-02", "close": 1.3782928, "volume": null}, {"date": "1991-08-05", "close": 1.3782928, "volume": null}, {"date": "1991-08-06", "close": 1.3782928, "volume": null}, {"date": "1991-08-07", "close": 1.3782928, "volume": null}, {"date": "1991-08-08", "close": 1.3782928, "volume": null}, {"date": "1991-08-09", "close": 1.3782928, "volume": null}, {"date": "1991-08-12", "close": 1.3782928, "volume": null}, {"date": "1991-08-13", "close": 1.3782928, "volume": null}, {"date": "1991-08-14", "close": 1.3782928, "volume": null}, {"date": "1991-08-15", "close": 1.3782928, "volume": null}, {"date": "1991-08-16", "close": 1.3782928, "volume": null}, {"date": "1991-08-19", "close": 1.3782928, "volume": null}, {"date": "1991-08-20", "close": 1.3782928, "volume": null}, {"date": "1991-08-21", "close": 1.3782928, "volume": null}, {"date": "1991-08-22", "close": 1.3782928, "volume": null}, {"date": "1991-08-23", "close": 1.3782928, "volume": null}, {"date": "1991-08-26", "close": 1.3782928, "volume": null}, {"date": "1991-08-27", "close": 1.3782928, "volume": null}, {"date": "1991-08-28", "close": 1.3782928, "volume": null}, {"date": "1991-08-29", "close": 1.3782928, "volume": null}, {"date": "1991-08-30", "close": 1.3782928, "volume": null}, {"date": "1991-09-02", "close": 1.3782928, "volume": null}, {"date": "1991-09-03", "close": 1.3782928, "volume": null}, {"date": "1991-09-04", "close": 1.3782928, "volume": null}, {"date": "1991-09-05", "close": 1.3782928, "volume": null}, {"date": "1991-09-06", "close": 1.3782928, "volume": null}, {"date": "1991-09-09", "close": 1.3782928, "volume": null}, {"date": "1991-09-10", "close": 1.3782928, "volume": null}, {"date": "1991-09-11", "close": 1.3782928, "volume": null}, {"date": "1991-09-12", "close": 1.3782928, "volume": null}, {"date": "1991-09-13", "close": 1.3782928, "volume": null}, {"date": "1991-09-16", "close": 1.3782928, "volume": null}, {"date": "1991-09-17", "close": 1.3782928, "volume": null}, {"date": "1991-09-18", "close": 1.3782928, "volume": null}, {"date": "1991-09-19", "close": 1.3782928, "volume": null}, {"date": "1991-09-20", "close": 1.3782928, "volume": null}, {"date": "1991-09-23", "close": 1.3782928, "volume": null}, {"date": "1991-09-24", "close": 1.3782928, "volume": null}, {"date": "1991-09-25", "close": 1.3782928, "volume": null}, {"date": "1991-09-26", "close": 1.3782928, "volume": null}, {"date": "1991-09-27", "close": 1.3782928, "volume": null}, {"date": "1991-09-30", "close": 1.3782928, "volume": null}, {"date": "1991-10-01", "close": 1.3782928, "volume": null}, {"date": "1991-10-02", "close": 1.3782928, "volume": null}, {"date": "1991-10-03", "close": 1.3782928, "volume": null}, {"date": "1991-10-04", "close": 1.3782928, "volume": null}, {"date": "1991-10-07", "close": 1.3782928, "volume": null}, {"date": "1991-10-08", "close": 1.3782928, "volume": null}, {"date": "1991-10-09", "close": 1.3782928, "volume": null}, {"date": "1991-10-10", "close": 1.3782928, "volume": null}, {"date": "1991-10-11", "close": 1.3782928, "volume": null}, {"date": "1991-10-14", "close": 1.3782928, "volume": null}, {"date": "1991-10-15", "close": 1.3782928, "volume": null}, {"date": "1991-10-16", "close": 1.3782928, "volume": null}, {"date": "1991-10-17", "close": 1.3782928, "volume": null}, {"date": "1991-10-18", "close": 1.3782928, "volume": null}, {"date": "1991-10-21", "close": 1.3782928, "volume": null}, {"date": "1991-10-22", "close": 1.3782928, "volume": null}, {"date": "1991-10-23", "close": 1.3782928, "volume": null}, {"date": "1991-10-24", "close": 1.3782928, "volume": null}, {"date": "1991-10-25", "close": 1.3782928, "volume": null}, {"date": "1991-10-28", "close": 1.3782928, "volume": null}, {"date": "1991-10-29", "close": 1.3782928, "volume": null}, {"date": "1991-10-30", "close": 1.3782928, "volume": null}, {"date": "1991-10-31", "close": 1.3782928, "volume": null}, {"date": "1991-11-01", "close": 1.3782928, "volume": null}, {"date": "1991-11-04", "close": 1.3782928, "volume": null}, {"date": "1991-11-05", "close": 1.3782928, "volume": null}, {"date": "1991-11-06", "close": 1.3782928, "volume": null}, {"date": "1991-11-07", "close": 1.3782928, "volume": null}, {"date": "1991-11-08", "close": 1.3782928, "volume": null}, {"date": "1991-11-11", "close": 1.3782928, "volume": null}, {"date": "1991-11-12", "close": 1.3782928, "volume": null}, {"date": "1991-11-13", "close": 1.3782928, "volume": null}, {"date": "1991-11-14", "close": 1.3782928, "volume": null}, {"date": "1991-11-15", "close": 1.3782928, "volume": null}, {"date": "1991-11-18", "close": 1.3782928, "volume": null}, {"date": "1991-11-19", "close": 1.3782928, "volume": null}, {"date": "1991-11-20", "close": 1.3782928, "volume": null}, {"date": "1991-11-21", "close": 1.3782928, "volume": null}, {"date": "1991-11-22", "close": 1.3782928, "volume": null}, {"date": "1991-11-25", "close": 1.3782928, "volume": null}, {"date": "1991-11-26", "close": 1.3782928, "volume": null}, {"date": "1991-11-27", "close": 1.3782928, "volume": null}, {"date": "1991-11-28", "close": 1.3782928, "volume": null}, {"date": "1991-11-29", "close": 1.3782928, "volume": null}, {"date": "1991-12-02", "close": 1.3782928, "volume": null}, {"date": "1991-12-03", "close": 1.3782928, "volume": null}, {"date": "1991-12-04", "close": 1.3782928, "volume": null}, {"date": "1991-12-05", "close": 1.3782928, "volume": null}, {"date": "1991-12-06", "close": 1.3782928, "volume": null}, {"date": "1991-12-09", "close": 1.3782928, "volume": null}, {"date": "1991-12-10", "close": 1.3782928, "volume": null}, {"date": "1991-12-11", "close": 1.3782928, "volume": null}, {"date": "1991-12-12", "close": 1.3782928, "volume": null}, {"date": "1991-12-13", "close": 1.3782928, "volume": null}, {"date": "1991-12-16", "close": 1.3782928, "volume": null}, {"date": "1991-12-17", "close": 1.3782928, "volume": null}, {"date": "1991-12-18", "close": 1.3782928, "volume": null}, {"date": "1991-12-19", "close": 1.3782928, "volume": null}, {"date": "1991-12-20", "close": 1.3782928, "volume": null}, {"date": "1991-12-23", "close": 1.3782928, "volume": null}, {"date": "1991-12-24", "close": 1.3782928, "volume": null}, {"date": "1991-12-25", "close": 1.3782928, "volume": null}, {"date": "1991-12-26", "close": 1.3782928, "volume": null}, {"date": "1991-12-27", "close": 1.3782928, "volume": null}, {"date": "1991-12-30", "close": 1.3782928, "volume": null}, {"date": "1991-12-31", "close": 1.3782928, "volume": null}, {"date": "1992-01-01", "close": 1.3782928, "volume": null}, {"date": "1992-01-02", "close": 1.3782928, "volume": null}, {"date": "1992-01-03", "close": 1.3782928, "volume": null}, {"date": "1992-01-06", "close": 1.3782928, "volume": null}, {"date": "1992-01-07", "close": 1.3782928, "volume": null}, {"date": "1992-01-08", "close": 1.3782928, "volume": null}, {"date": "1992-01-09", "close": 1.3782928, "volume": null}, {"date": "1992-01-10", "close": 1.3782928, "volume": null}, {"date": "1992-01-13", "close": 1.3782928, "volume": null}, {"date": "1992-01-14", "close": 1.3782928, "volume": null}, {"date": "1992-01-15", "close": 1.3782928, "volume": null}, {"date": "1992-01-16", "close": 1.3782928, "volume": null}, {"date": "1992-01-17", "close": 1.3782928, "volume": null}, {"date": "1992-01-20", "close": 1.3782928, "volume": null}, {"date": "1992-01-21", "close": 1.3782928, "volume": null}, {"date": "1992-01-22", "close": 1.3782928, "volume": null}, {"date": "1992-01-23", "close": 1.3782928, "volume": null}, {"date": "1992-01-24", "close": 1.3782928, "volume": null}, {"date": "1992-01-27", "close": 1.3782928, "volume": null}, {"date": "1992-01-28", "close": 1.3782928, "volume": null}, {"date": "1992-01-29", "close": 1.3782928, "volume": null}, {"date": "1992-01-30", "close": 1.3782928, "volume": null}, {"date": "1992-01-31", "close": 1.3782928, "volume": null}, {"date": "1992-02-03", "close": 1.3782928, "volume": null}, {"date": "1992-02-04", "close": 1.3782928, "volume": null}, {"date": "1992-02-05", "close": 1.3782928, "volume": null}, {"date": "1992-02-06", "close": 1.3782928, "volume": null}, {"date": "1992-02-07", "close": 1.3782928, "volume": null}, {"date": "1992-02-10", "close": 1.65395136, "volume": 145.0}, {"date": "1992-02-11", "close": 1.65395136, "volume": null}, {"date": "1992-02-12", "close": 1.65395136, "volume": null}, {"date": "1992-02-13", "close": 1.92960992, "volume": 1560.0}, {"date": "1992-02-14", "close": 1.92960992, "volume": null}, {"date": "1992-02-17", "close": 1.92960992, "volume": null}, {"date": "1992-02-18", "close": 1.92960992, "volume": null}, {"date": "1992-02-19", "close": 1.92960992, "volume": null}, {"date": "1992-02-20", "close": 1.92960992, "volume": null}, {"date": "1992-02-21", "close": 1.92960992, "volume": null}, {"date": "1992-02-24", "close": 1.92960992, "volume": null}, {"date": "1992-02-25", "close": 1.92960992, "volume": null}, {"date": "1992-02-26", "close": 1.92960992, "volume": null}, {"date": "1992-02-27", "close": 1.92960992, "volume": null}, {"date": "1992-02-28", "close": 1.92960992, "volume": null}, {"date": "1992-03-02", "close": 1.92960992, "volume": null}, {"date": "1992-03-03", "close": 1.92960992, "volume": null}, {"date": "1992-03-04", "close": 1.92960992, "volume": null}, {"date": "1992-03-05", "close": 1.92960992, "volume": null}, {"date": "1992-03-06", "close": 1.92960992, "volume": null}, {"date": "1992-03-09", "close": 1.92960992, "volume": null}, {"date": "1992-03-10", "close": 1.92960992, "volume": null}, {"date": "1992-03-11", "close": 1.92960992, "volume": null}, {"date": "1992-03-12", "close": 1.92960992, "volume": null}, {"date": "1992-03-13", "close": 1.92960992, "volume": null}, {"date": "1992-03-16", "close": 2.20526848, "volume": 435.0}, {"date": "1992-03-17", "close": 2.20526848, "volume": null}, {"date": "1992-03-18", "close": 2.20526848, "volume": null}, {"date": "1992-03-19", "close": 2.20526848, "volume": null}, {"date": "1992-03-20", "close": 2.20526848, "volume": null}, {"date": "1992-03-23", "close": 2.34309776, "volume": 21766.0}, {"date": "1992-03-24", "close": 2.34309776, "volume": null}, {"date": "1992-03-25", "close": 2.34309776, "volume": null}, {"date": "1992-03-26", "close": 2.34309776, "volume": null}, {"date": "1992-03-27", "close": 2.34309776, "volume": null}, {"date": "1992-03-30", "close": 2.34309776, "volume": null}, {"date": "1992-03-31", "close": 2.34309776, "volume": null}, {"date": "1992-04-01", "close": 2.34309776, "volume": null}, {"date": "1992-04-02", "close": 2.34309776, "volume": null}, {"date": "1992-04-03", "close": 2.34309776, "volume": null}, {"date": "1992-04-06", "close": 2.34309776, "volume": null}, {"date": "1992-04-07", "close": 2.34309776, "volume": null}, {"date": "1992-04-08", "close": 2.34309776, "volume": null}, {"date": "1992-04-09", "close": 2.34309776, "volume": null}, {"date": "1992-04-10", "close": 2.34309776, "volume": null}, {"date": "1992-04-13", "close": 2.34309776, "volume": null}, {"date": "1992-04-14", "close": 2.34309776, "volume": null}, {"date": "1992-04-15", "close": 2.34309776, "volume": null}, {"date": "1992-04-16", "close": 2.34309776, "volume": null}, {"date": "1992-04-17", "close": 2.34309776, "volume": null}, {"date": "1992-04-20", "close": 2.34309776, "volume": null}, {"date": "1992-04-21", "close": 2.34309776, "volume": null}, {"date": "1992-04-22", "close": 2.34309776, "volume": null}, {"date": "1992-04-23", "close": 2.34309776, "volume": null}, {"date": "1992-04-24", "close": 2.34309776, "volume": null}, {"date": "1992-04-27", "close": 2.34309776, "volume": null}, {"date": "1992-04-28", "close": 2.34309776, "volume": null}, {"date": "1992-04-29", "close": 2.34309776, "volume": null}, {"date": "1992-04-30", "close": 2.34309776, "volume": null}, {"date": "1992-05-01", "close": 2.34309776, "volume": null}, {"date": "1992-05-04", "close": 2.34309776, "volume": null}, {"date": "1992-05-05", "close": 2.34309776, "volume": null}, {"date": "1992-05-06", "close": 2.34309776, "volume": null}, {"date": "1992-05-07", "close": 2.34309776, "volume": null}, {"date": "1992-05-08", "close": 2.34309776, "volume": null}, {"date": "1992-05-11", "close": 2.34309776, "volume": null}, {"date": "1992-05-12", "close": 2.34309776, "volume": null}, {"date": "1992-05-13", "close": 2.34309776, "volume": null}, {"date": "1992-05-14", "close": 2.34309776, "volume": null}, {"date": "1992-05-15", "close": 2.34309776, "volume": null}, {"date": "1992-05-18", "close": 2.34309776, "volume": null}, {"date": "1992-05-19", "close": 2.34309776, "volume": null}, {"date": "1992-05-20", "close": 2.34309776, "volume": null}, {"date": "1992-05-21", "close": 2.34309776, "volume": null}, {"date": "1992-05-22", "close": 2.34309776, "volume": null}, {"date": "1992-05-25", "close": 2.34309776, "volume": null}, {"date": "1992-05-26", "close": 2.34309776, "volume": null}, {"date": "1992-05-27", "close": 2.34309776, "volume": null}, {"date": "1992-05-28", "close": 2.34309776, "volume": null}, {"date": "1992-05-29", "close": 2.34309776, "volume": null}, {"date": "1992-06-01", "close": 2.34309776, "volume": null}, {"date": "1992-06-02", "close": 2.34309776, "volume": null}, {"date": "1992-06-03", "close": 2.34309776, "volume": null}, {"date": "1992-06-04", "close": 2.34309776, "volume": null}, {"date": "1992-06-05", "close": 2.34309776, "volume": null}, {"date": "1992-06-08", "close": 2.34309776, "volume": null}, {"date": "1992-06-09", "close": 2.34309776, "volume": null}, {"date": "1992-06-10", "close": 2.34309776, "volume": null}, {"date": "1992-06-11", "close": 2.34309776, "volume": null}, {"date": "1992-06-12", "close": 2.34309776, "volume": null}, {"date": "1992-06-15", "close": 2.34309776, "volume": null}, {"date": "1992-06-16", "close": 2.34309776, "volume": null}, {"date": "1992-06-17", "close": 2.34309776, "volume": null}, {"date": "1992-06-18", "close": 2.34309776, "volume": null}, {"date": "1992-06-19", "close": 2.34309776, "volume": null}, {"date": "1992-06-22", "close": 2.34309776, "volume": null}, {"date": "1992-06-23", "close": 2.34309776, "volume": null}, {"date": "1992-06-24", "close": 2.34309776, "volume": null}, {"date": "1992-06-25", "close": 2.34309776, "volume": null}, {"date": "1992-06-26", "close": 2.34309776, "volume": null}, {"date": "1992-06-29", "close": 2.34309776, "volume": null}, {"date": "1992-06-30", "close": 2.34309776, "volume": null}, {"date": "1992-07-01", "close": 2.34309776, "volume": null}, {"date": "1992-07-02", "close": 2.34309776, "volume": null}, {"date": "1992-07-03", "close": 2.34309776, "volume": null}, {"date": "1992-07-06", "close": 2.34309776, "volume": null}, {"date": "1992-07-07", "close": 2.34309776, "volume": null}, {"date": "1992-07-08", "close": 2.34309776, "volume": null}, {"date": "1992-07-09", "close": 2.34309776, "volume": null}, {"date": "1992-07-10", "close": 2.34309776, "volume": null}, {"date": "1992-07-13", "close": 2.34309776, "volume": null}, {"date": "1992-07-14", "close": 2.34309776, "volume": null}, {"date": "1992-07-15", "close": 2.34309776, "volume": null}, {"date": "1992-07-16", "close": 2.34309776, "volume": null}, {"date": "1992-07-17", "close": 2.34309776, "volume": null}, {"date": "1992-07-20", "close": 2.34309776, "volume": null}, {"date": "1992-07-21", "close": 2.34309776, "volume": null}, {"date": "1992-07-22", "close": 2.34309776, "volume": null}, {"date": "1992-07-23", "close": 2.34309776, "volume": null}, {"date": "1992-07-24", "close": 2.34309776, "volume": null}, {"date": "1992-07-27", "close": 2.34309776, "volume": null}, {"date": "1992-07-28", "close": 2.34309776, "volume": null}, {"date": "1992-07-29", "close": 2.34309776, "volume": null}, {"date": "1992-07-30", "close": 2.34309776, "volume": null}, {"date": "1992-07-31", "close": 2.34309776, "volume": null}, {"date": "1992-08-03", "close": 2.34309776, "volume": null}, {"date": "1992-08-04", "close": 2.34309776, "volume": null}, {"date": "1992-08-05", "close": 2.34309776, "volume": null}, {"date": "1992-08-06", "close": 2.34309776, "volume": null}, {"date": "1992-08-07", "close": 2.34309776, "volume": null}, {"date": "1992-08-10", "close": 2.34309776, "volume": null}, {"date": "1992-08-11", "close": 2.34309776, "volume": null}, {"date": "1992-08-12", "close": 2.34309776, "volume": null}, {"date": "1992-08-13", "close": 2.34309776, "volume": null}, {"date": "1992-08-14", "close": 2.34309776, "volume": null}, {"date": "1992-08-17", "close": 2.34309776, "volume": null}, {"date": "1992-08-18", "close": 2.34309776, "volume": null}, {"date": "1992-08-19", "close": 2.34309776, "volume": null}, {"date": "1992-08-20", "close": 2.34309776, "volume": null}, {"date": "1992-08-21", "close": 2.34309776, "volume": null}, {"date": "1992-08-24", "close": 2.34309776, "volume": null}, {"date": "1992-08-25", "close": 2.34309776, "volume": null}, {"date": "1992-08-26", "close": 2.34309776, "volume": null}, {"date": "1992-08-27", "close": 2.34309776, "volume": null}, {"date": "1992-08-28", "close": 2.34309776, "volume": null}, {"date": "1992-08-31", "close": 2.34309776, "volume": null}, {"date": "1992-09-01", "close": 2.34309776, "volume": null}, {"date": "1992-09-02", "close": 2.34309776, "volume": null}, {"date": "1992-09-03", "close": 2.34309776, "volume": null}, {"date": "1992-09-04", "close": 2.34309776, "volume": null}, {"date": "1992-09-07", "close": 2.34309776, "volume": null}, {"date": "1992-09-08", "close": 2.34309776, "volume": null}, {"date": "1992-09-09", "close": 2.34309776, "volume": null}, {"date": "1992-09-10", "close": 2.34309776, "volume": null}, {"date": "1992-09-11", "close": 2.34309776, "volume": null}, {"date": "1992-09-14", "close": 2.34309776, "volume": null}, {"date": "1992-09-15", "close": 2.34309776, "volume": null}, {"date": "1992-09-16", "close": 2.34309776, "volume": null}, {"date": "1992-09-17", "close": 2.34309776, "volume": null}, {"date": "1992-09-18", "close": 2.34309776, "volume": null}, {"date": "1992-09-21", "close": 2.34309776, "volume": null}, {"date": "1992-09-22", "close": 2.34309776, "volume": null}, {"date": "1992-09-23", "close": 2.34309776, "volume": null}, {"date": "1992-09-24", "close": 2.34309776, "volume": null}, {"date": "1992-09-25", "close": 2.34309776, "volume": null}, {"date": "1992-09-28", "close": 2.34309776, "volume": 508.0}, {"date": "1992-09-29", "close": 2.34309776, "volume": null}, {"date": "1992-09-30", "close": 2.34309776, "volume": 181.0}, {"date": "1992-10-01", "close": 2.0674392, "volume": 196.0}, {"date": "1992-10-02", "close": 2.0674392, "volume": null}, {"date": "1992-10-05", "close": 2.0674392, "volume": null}, {"date": "1992-10-06", "close": 2.0674392, "volume": 145.0}, {"date": "1992-10-07", "close": 2.0674392, "volume": null}, {"date": "1992-10-08", "close": 2.0674392, "volume": null}, {"date": "1992-10-09", "close": 2.0674392, "volume": null}, {"date": "1992-10-12", "close": 2.0674392, "volume": null}, {"date": "1992-10-13", "close": 2.0674392, "volume": null}, {"date": "1992-10-14", "close": 2.0674392, "volume": null}, {"date": "1992-10-15", "close": 2.34309776, "volume": 218.0}, {"date": "1992-10-16", "close": 2.34309776, "volume": null}, {"date": "1992-10-19", "close": 2.34309776, "volume": null}, {"date": "1992-10-20", "close": 2.34309776, "volume": null}, {"date": "1992-10-21", "close": 2.34309776, "volume": null}, {"date": "1992-10-22", "close": 2.34309776, "volume": null}, {"date": "1992-10-23", "close": 2.34309776, "volume": null}, {"date": "1992-10-26", "close": 2.34309776, "volume": null}, {"date": "1992-10-27", "close": 2.34309776, "volume": null}, {"date": "1992-10-28", "close": 2.34309776, "volume": null}, {"date": "1992-10-29", "close": 2.7565856, "volume": 37837.0}, {"date": "1992-10-30", "close": 2.7565856, "volume": 15236.0}, {"date": "1992-11-02", "close": 2.7565856, "volume": 3628.0}, {"date": "1992-11-03", "close": 2.7565856, "volume": 1451.0}, {"date": "1992-11-04", "close": 2.7565856, "volume": null}, {"date": "1992-11-05", "close": 2.7565856, "volume": 15962.0}, {"date": "1992-11-06", "close": 2.7565856, "volume": null}, {"date": "1992-11-09", "close": 2.7565856, "volume": null}, {"date": "1992-11-10", "close": 2.7565856, "volume": null}, {"date": "1992-11-11", "close": 2.7565856, "volume": null}, {"date": "1992-11-12", "close": 2.34309776, "volume": 7255.0}, {"date": "1992-11-13", "close": 2.34309776, "volume": null}, {"date": "1992-11-16", "close": 2.34309776, "volume": null}, {"date": "1992-11-17", "close": 2.34309776, "volume": null}, {"date": "1992-11-18", "close": 2.34309776, "volume": null}, {"date": "1992-11-19", "close": 2.34309776, "volume": null}, {"date": "1992-11-20", "close": 2.34309776, "volume": null}, {"date": "1992-11-23", "close": 2.34309776, "volume": null}, {"date": "1992-11-24", "close": 2.7565856, "volume": 1451.0}, {"date": "1992-11-25", "close": 2.7565856, "volume": null}, {"date": "1992-11-26", "close": 2.7565856, "volume": null}, {"date": "1992-11-27", "close": 2.7565856, "volume": null}, {"date": "1992-11-30", "close": 2.7565856, "volume": null}, {"date": "1992-12-01", "close": 2.7565856, "volume": null}, {"date": "1992-12-02", "close": 2.7565856, "volume": null}, {"date": "1992-12-03", "close": 2.7565856, "volume": null}, {"date": "1992-12-04", "close": 2.7565856, "volume": null}, {"date": "1992-12-07", "close": 2.7565856, "volume": null}, {"date": "1992-12-08", "close": 2.7565856, "volume": null}, {"date": "1992-12-09", "close": 2.7565856, "volume": null}, {"date": "1992-12-10", "close": 2.7565856, "volume": null}, {"date": "1992-12-11", "close": 2.7565856, "volume": null}, {"date": "1992-12-14", "close": 2.7565856, "volume": null}, {"date": "1992-12-15", "close": 2.7565856, "volume": null}, {"date": "1992-12-16", "close": 2.7565856, "volume": null}, {"date": "1992-12-17", "close": 2.7565856, "volume": null}, {"date": "1992-12-18", "close": 2.7565856, "volume": null}, {"date": "1992-12-21", "close": 2.7565856, "volume": null}, {"date": "1992-12-22", "close": 2.7565856, "volume": null}, {"date": "1992-12-23", "close": 2.7565856, "volume": null}, {"date": "1992-12-24", "close": 2.7565856, "volume": null}, {"date": "1992-12-25", "close": 2.7565856, "volume": null}, {"date": "1992-12-28", "close": 2.7565856, "volume": null}, {"date": "1992-12-29", "close": 2.7565856, "volume": null}, {"date": "1992-12-30", "close": 2.7565856, "volume": null}, {"date": "1992-12-31", "close": 2.7565856, "volume": null}, {"date": "1993-01-01", "close": 2.7565856, "volume": null}, {"date": "1993-01-04", "close": 2.7565856, "volume": null}, {"date": "1993-01-05", "close": 2.7565856, "volume": null}, {"date": "1993-01-06", "close": 2.7565856, "volume": null}, {"date": "1993-01-07", "close": 2.7565856, "volume": null}, {"date": "1993-01-08", "close": 2.7565856, "volume": null}, {"date": "1993-01-11", "close": 2.7565856, "volume": null}, {"date": "1993-01-12", "close": 2.7565856, "volume": null}, {"date": "1993-01-13", "close": 2.7565856, "volume": null}, {"date": "1993-01-14", "close": 2.7565856, "volume": null}, {"date": "1993-01-15", "close": 2.7565856, "volume": null}, {"date": "1993-01-18", "close": 2.7565856, "volume": null}, {"date": "1993-01-19", "close": 2.7565856, "volume": null}, {"date": "1993-01-20", "close": 2.7565856, "volume": null}, {"date": "1993-01-21", "close": 2.7565856, "volume": null}, {"date": "1993-01-22", "close": 2.7565856, "volume": null}, {"date": "1993-01-25", "close": 2.7565856, "volume": null}, {"date": "1993-01-26", "close": 2.7565856, "volume": null}, {"date": "1993-01-27", "close": 2.7565856, "volume": null}, {"date": "1993-01-28", "close": 2.7565856, "volume": null}, {"date": "1993-01-29", "close": 2.7565856, "volume": null}, {"date": "1993-02-01", "close": 2.7565856, "volume": null}, {"date": "1993-02-02", "close": 2.7565856, "volume": null}, {"date": "1993-02-03", "close": 2.7565856, "volume": null}, {"date": "1993-02-04", "close": 2.7565856, "volume": null}, {"date": "1993-02-05", "close": 2.7565856, "volume": null}, {"date": "1993-02-08", "close": 2.7565856, "volume": null}, {"date": "1993-02-09", "close": 2.7565856, "volume": null}, {"date": "1993-02-10", "close": 2.7565856, "volume": null}, {"date": "1993-02-11", "close": 2.7565856, "volume": null}, {"date": "1993-02-12", "close": 2.7565856, "volume": null}, {"date": "1993-02-15", "close": 2.7565856, "volume": null}, {"date": "1993-02-16", "close": 2.7565856, "volume": null}, {"date": "1993-02-17", "close": 2.7565856, "volume": null}, {"date": "1993-02-18", "close": 2.7565856, "volume": null}, {"date": "1993-02-19", "close": 2.7565856, "volume": null}, {"date": "1993-02-22", "close": 2.7565856, "volume": null}, {"date": "1993-02-23", "close": 2.7565856, "volume": null}, {"date": "1993-02-24", "close": 2.7565856, "volume": null}, {"date": "1993-02-25", "close": 2.7565856, "volume": null}, {"date": "1993-02-26", "close": 2.7565856, "volume": null}, {"date": "1993-03-01", "close": 2.7565856, "volume": null}, {"date": "1993-03-02", "close": 2.7565856, "volume": null}, {"date": "1993-03-03", "close": 2.7565856, "volume": null}, {"date": "1993-03-04", "close": 2.0674392, "volume": 580.0}, {"date": "1993-03-05", "close": 2.0674392, "volume": null}, {"date": "1993-03-08", "close": 2.0674392, "volume": null}, {"date": "1993-03-09", "close": 2.0674392, "volume": null}, {"date": "1993-03-10", "close": 2.0674392, "volume": null}, {"date": "1993-03-11", "close": 2.0674392, "volume": null}, {"date": "1993-03-12", "close": 2.0674392, "volume": null}, {"date": "1993-03-15", "close": 2.0674392, "volume": null}, {"date": "1993-03-16", "close": 2.0674392, "volume": null}, {"date": "1993-03-17", "close": 2.0674392, "volume": null}, {"date": "1993-03-18", "close": 2.0674392, "volume": null}, {"date": "1993-03-19", "close": 2.0674392, "volume": null}, {"date": "1993-03-22", "close": 2.0674392, "volume": null}, {"date": "1993-03-23", "close": 2.0674392, "volume": null}, {"date": "1993-03-24", "close": 2.0674392, "volume": null}, {"date": "1993-03-25", "close": 2.34309776, "volume": 145.0}, {"date": "1993-03-26", "close": 2.34309776, "volume": 2177.0}, {"date": "1993-03-29", "close": 2.34309776, "volume": null}, {"date": "1993-03-30", "close": 2.34309776, "volume": null}, {"date": "1993-03-31", "close": 2.34309776, "volume": null}, {"date": "1993-04-01", "close": 2.34309776, "volume": null}, {"date": "1993-04-02", "close": 2.34309776, "volume": 726.0}, {"date": "1993-04-05", "close": 2.34309776, "volume": null}, {"date": "1993-04-06", "close": 2.34309776, "volume": null}, {"date": "1993-04-07", "close": 2.34309776, "volume": null}, {"date": "1993-04-08", "close": 2.0674392, "volume": 181.0}, {"date": "1993-04-09", "close": 2.0674392, "volume": null}, {"date": "1993-04-12", "close": 2.0674392, "volume": null}, {"date": "1993-04-13", "close": 2.0674392, "volume": null}, {"date": "1993-04-14", "close": 2.0674392, "volume": null}, {"date": "1993-04-15", "close": 2.0674392, "volume": null}, {"date": "1993-04-16", "close": 2.0674392, "volume": null}, {"date": "1993-04-19", "close": 2.0674392, "volume": null}, {"date": "1993-04-20", "close": 2.0674392, "volume": null}, {"date": "1993-04-21", "close": 2.0674392, "volume": null}, {"date": "1993-04-22", "close": 2.0674392, "volume": null}, {"date": "1993-04-23", "close": 2.0674392, "volume": null}, {"date": "1993-04-26", "close": 2.0674392, "volume": null}, {"date": "1993-04-27", "close": 2.0674392, "volume": null}, {"date": "1993-04-28", "close": 2.0674392, "volume": null}, {"date": "1993-04-29", "close": 2.0674392, "volume": null}, {"date": "1993-04-30", "close": 2.20526848, "volume": 145.0}, {"date": "1993-05-03", "close": 2.20526848, "volume": null}, {"date": "1993-05-04", "close": 2.20526848, "volume": null}, {"date": "1993-05-05", "close": 2.20526848, "volume": null}, {"date": "1993-05-06", "close": 2.20526848, "volume": null}, {"date": "1993-05-07", "close": 2.20526848, "volume": null}, {"date": "1993-05-10", "close": 2.20526848, "volume": null}, {"date": "1993-05-11", "close": 2.20526848, "volume": null}, {"date": "1993-05-12", "close": 2.20526848, "volume": null}, {"date": "1993-05-13", "close": 2.20526848, "volume": 1596.0}, {"date": "1993-05-14", "close": 2.20526848, "volume": null}, {"date": "1993-05-17", "close": 2.20526848, "volume": 2902.0}, {"date": "1993-05-18", "close": 2.20526848, "volume": null}, {"date": "1993-05-19", "close": 2.20526848, "volume": null}, {"date": "1993-05-20", "close": 2.20526848, "volume": null}, {"date": "1993-05-21", "close": 2.20526848, "volume": 2757.0}, {"date": "1993-05-24", "close": 2.20526848, "volume": null}, {"date": "1993-05-25", "close": 2.20526848, "volume": null}, {"date": "1993-05-26", "close": 2.20526848, "volume": null}, {"date": "1993-05-27", "close": 2.20526848, "volume": null}, {"date": "1993-05-28", "close": 2.20526848, "volume": null}, {"date": "1993-05-31", "close": 2.20526848, "volume": null}, {"date": "1993-06-01", "close": 2.20526848, "volume": null}, {"date": "1993-06-02", "close": 2.20526848, "volume": null}, {"date": "1993-06-03", "close": 2.20526848, "volume": null}, {"date": "1993-06-04", "close": 2.20526848, "volume": null}, {"date": "1993-06-07", "close": 2.20526848, "volume": null}, {"date": "1993-06-08", "close": 2.20526848, "volume": 435.0}, {"date": "1993-06-09", "close": 2.20526848, "volume": null}, {"date": "1993-06-10", "close": 2.20526848, "volume": null}, {"date": "1993-06-11", "close": 2.20526848, "volume": null}, {"date": "1993-06-14", "close": 2.20526848, "volume": null}, {"date": "1993-06-15", "close": 3.03224416, "volume": 290.0}, {"date": "1993-06-16", "close": 3.03224416, "volume": null}, {"date": "1993-06-17", "close": 3.03224416, "volume": null}, {"date": "1993-06-18", "close": 3.03224416, "volume": null}, {"date": "1993-06-21", "close": 3.03224416, "volume": null}, {"date": "1993-06-22", "close": 3.03224416, "volume": null}, {"date": "1993-06-23", "close": 3.03224416, "volume": null}, {"date": "1993-06-24", "close": 3.03224416, "volume": null}, {"date": "1993-06-25", "close": 3.17007344, "volume": 4353.0}, {"date": "1993-06-28", "close": 3.17007344, "volume": null}, {"date": "1993-06-29", "close": 3.17007344, "volume": null}, {"date": "1993-06-30", "close": 3.17007344, "volume": 1016.0}, {"date": "1993-07-01", "close": 3.17007344, "volume": null}, {"date": "1993-07-02", "close": 3.17007344, "volume": 2902.0}, {"date": "1993-07-05", "close": 3.17007344, "volume": null}, {"date": "1993-07-06", "close": 3.17007344, "volume": null}, {"date": "1993-07-07", "close": 3.17007344, "volume": null}, {"date": "1993-07-08", "close": 3.17007344, "volume": null}, {"date": "1993-07-09", "close": 3.17007344, "volume": null}, {"date": "1993-07-12", "close": 3.17007344, "volume": null}, {"date": "1993-07-13", "close": 3.17007344, "volume": null}, {"date": "1993-07-14", "close": 3.17007344, "volume": null}, {"date": "1993-07-15", "close": 3.17007344, "volume": null}, {"date": "1993-07-16", "close": 3.17007344, "volume": null}, {"date": "1993-07-19", "close": 3.17007344, "volume": 145.0}, {"date": "1993-07-20", "close": 3.17007344, "volume": null}, {"date": "1993-07-21", "close": 3.17007344, "volume": null}, {"date": "1993-07-22", "close": 3.17007344, "volume": null}, {"date": "1993-07-23", "close": 3.17007344, "volume": null}, {"date": "1993-07-26", "close": 3.17007344, "volume": null}, {"date": "1993-07-27", "close": 3.17007344, "volume": null}, {"date": "1993-07-28", "close": 3.17007344, "volume": null}, {"date": "1993-07-29", "close": 3.17007344, "volume": null}, {"date": "1993-07-30", "close": 3.17007344, "volume": null}, {"date": "1993-08-02", "close": 3.17007344, "volume": null}, {"date": "1993-08-03", "close": 3.17007344, "volume": 1335.0}, {"date": "1993-08-04", "close": 3.17007344, "volume": null}, {"date": "1993-08-05", "close": 3.17007344, "volume": null}, {"date": "1993-08-06", "close": 3.17007344, "volume": null}, {"date": "1993-08-09", "close": 3.17007344, "volume": 73.0}, {"date": "1993-08-10", "close": 2.7565856, "volume": 218.0}, {"date": "1993-08-11", "close": 2.7565856, "volume": 181.0}, {"date": "1993-08-12", "close": 2.7565856, "volume": 435.0}, {"date": "1993-08-13", "close": 2.7565856, "volume": null}, {"date": "1993-08-16", "close": 2.7565856, "volume": null}, {"date": "1993-08-17", "close": 2.7565856, "volume": null}, {"date": "1993-08-18", "close": 2.7565856, "volume": null}, {"date": "1993-08-19", "close": 2.7565856, "volume": null}, {"date": "1993-08-20", "close": 2.7565856, "volume": 1850.0}, {"date": "1993-08-23", "close": 2.7565856, "volume": null}, {"date": "1993-08-24", "close": 2.7565856, "volume": 1451.0}, {"date": "1993-08-25", "close": 2.7565856, "volume": null}, {"date": "1993-08-26", "close": 2.7565856, "volume": null}, {"date": "1993-08-27", "close": 2.7565856, "volume": null}, {"date": "1993-08-30", "close": 2.7565856, "volume": 726.0}, {"date": "1993-08-31", "close": 2.7565856, "volume": null}, {"date": "1993-09-01", "close": 2.7565856, "volume": 2793.0}, {"date": "1993-09-02", "close": 2.7565856, "volume": 6820.0}, {"date": "1993-09-03", "close": 2.7565856, "volume": 8757.0}, {"date": "1993-09-06", "close": 2.7565856, "volume": null}, {"date": "1993-09-07", "close": 2.7565856, "volume": null}, {"date": "1993-09-08", "close": 2.7565856, "volume": null}, {"date": "1993-09-09", "close": 2.7565856, "volume": null}, {"date": "1993-09-10", "close": 3.03224416, "volume": 1451.0}, {"date": "1993-09-13", "close": 3.03224416, "volume": null}, {"date": "1993-09-14", "close": 3.03224416, "volume": null}, {"date": "1993-09-15", "close": 3.03224416, "volume": null}, {"date": "1993-09-16", "close": 3.03224416, "volume": null}, {"date": "1993-09-17", "close": 3.03224416, "volume": null}, {"date": "1993-09-20", "close": 3.03224416, "volume": null}, {"date": "1993-09-21", "close": 3.03224416, "volume": 290.0}, {"date": "1993-09-22", "close": 3.03224416, "volume": null}, {"date": "1993-09-23", "close": 3.03224416, "volume": 1161.0}, {"date": "1993-09-24", "close": 3.03224416, "volume": null}, {"date": "1993-09-27", "close": 3.03224416, "volume": null}, {"date": "1993-09-28", "close": 2.89441488, "volume": 290.0}, {"date": "1993-09-29", "close": 3.445732, "volume": 1451.0}, {"date": "1993-09-30", "close": 3.445732, "volume": null}, {"date": "1993-10-01", "close": 3.445732, "volume": null}, {"date": "1993-10-04", "close": 3.445732, "volume": null}, {"date": "1993-10-05", "close": 3.445732, "volume": null}, {"date": "1993-10-06", "close": 3.445732, "volume": null}, {"date": "1993-10-07", "close": 3.445732, "volume": null}, {"date": "1993-10-08", "close": 3.445732, "volume": null}, {"date": "1993-10-11", "close": 3.445732, "volume": null}, {"date": "1993-10-12", "close": 3.445732, "volume": null}, {"date": "1993-10-13", "close": 3.445732, "volume": null}, {"date": "1993-10-14", "close": 3.445732, "volume": null}, {"date": "1993-10-15", "close": 3.445732, "volume": null}, {"date": "1993-10-18", "close": 2.89441488, "volume": 7255.0}, {"date": "1993-10-19", "close": 2.89441488, "volume": null}, {"date": "1993-10-20", "close": 2.89441488, "volume": null}, {"date": "1993-10-21", "close": 2.89441488, "volume": null}, {"date": "1993-10-22", "close": 2.89441488, "volume": null}, {"date": "1993-10-25", "close": 2.89441488, "volume": null}, {"date": "1993-10-26", "close": 2.89441488, "volume": null}, {"date": "1993-10-27", "close": 3.30790272, "volume": 7691.0}, {"date": "1993-10-28", "close": 3.17007344, "volume": 94320.0}, {"date": "1993-10-29", "close": 3.17007344, "volume": null}, {"date": "1993-11-01", "close": 3.17007344, "volume": null}, {"date": "1993-11-02", "close": 3.17007344, "volume": null}, {"date": "1993-11-03", "close": 3.17007344, "volume": 7255.0}, {"date": "1993-11-04", "close": 3.30790272, "volume": 17413.0}, {"date": "1993-11-05", "close": 3.30790272, "volume": null}, {"date": "1993-11-08", "close": 2.7565856, "volume": 218.0}, {"date": "1993-11-09", "close": 2.7565856, "volume": null}, {"date": "1993-11-10", "close": 2.89441488, "volume": 145.0}, {"date": "1993-11-11", "close": 2.89441488, "volume": 10883.0}, {"date": "1993-11-12", "close": 2.89441488, "volume": null}, {"date": "1993-11-15", "close": 2.89441488, "volume": null}, {"date": "1993-11-16", "close": 2.89441488, "volume": null}, {"date": "1993-11-17", "close": 2.89441488, "volume": null}, {"date": "1993-11-18", "close": 2.89441488, "volume": null}, {"date": "1993-11-19", "close": 2.89441488, "volume": null}, {"date": "1993-11-22", "close": 2.89441488, "volume": null}, {"date": "1993-11-23", "close": 2.89441488, "volume": 73.0}, {"date": "1993-11-24", "close": 2.89441488, "volume": null}, {"date": "1993-11-25", "close": 3.17007344, "volume": 18283.0}, {"date": "1993-11-26", "close": 3.445732, "volume": 8706.0}, {"date": "1993-11-29", "close": 3.445732, "volume": 1741.0}, {"date": "1993-11-30", "close": 3.445732, "volume": null}, {"date": "1993-12-01", "close": 3.30790272, "volume": 1451.0}, {"date": "1993-12-02", "close": 3.30790272, "volume": 5804.0}, {"date": "1993-12-03", "close": 3.30790272, "volume": 2467.0}, {"date": "1993-12-06", "close": 3.30790272, "volume": 1161.0}, {"date": "1993-12-07", "close": 3.445732, "volume": 145.0}, {"date": "1993-12-08", "close": 3.445732, "volume": null}, {"date": "1993-12-09", "close": 3.445732, "volume": null}, {"date": "1993-12-10", "close": 3.445732, "volume": null}, {"date": "1993-12-13", "close": 3.445732, "volume": null}, {"date": "1993-12-14", "close": 3.72139056, "volume": 1451.0}, {"date": "1993-12-15", "close": 3.58356128, "volume": 3628.0}, {"date": "1993-12-16", "close": 3.58356128, "volume": null}, {"date": "1993-12-17", "close": 3.445732, "volume": 2467.0}, {"date": "1993-12-20", "close": 3.445732, "volume": 1596.0}, {"date": "1993-12-21", "close": 3.445732, "volume": null}, {"date": "1993-12-22", "close": 3.445732, "volume": 1741.0}, {"date": "1993-12-23", "close": 3.445732, "volume": 15526.0}, {"date": "1993-12-24", "close": 3.445732, "volume": null}, {"date": "1993-12-27", "close": 3.445732, "volume": null}, {"date": "1993-12-28", "close": 3.445732, "volume": null}, {"date": "1993-12-29", "close": 3.445732, "volume": null}, {"date": "1993-12-30", "close": 3.17007344, "volume": 1451.0}, {"date": "1993-12-31", "close": 3.17007344, "volume": null}, {"date": "1994-01-03", "close": 3.17007344, "volume": null}, {"date": "1994-01-04", "close": 3.17007344, "volume": null}, {"date": "1994-01-05", "close": 3.17007344, "volume": null}, {"date": "1994-01-06", "close": 3.17007344, "volume": 2467.0}, {"date": "1994-01-07", "close": 3.445732, "volume": 10883.0}, {"date": "1994-01-10", "close": 3.72139056, "volume": 5877.0}, {"date": "1994-01-11", "close": 3.72139056, "volume": null}, {"date": "1994-01-12", "close": 3.72139056, "volume": null}, {"date": "1994-01-13", "close": 3.85921984, "volume": 2539.0}, {"date": "1994-01-14", "close": 3.85921984, "volume": 726.0}, {"date": "1994-01-17", "close": 3.85921984, "volume": null}, {"date": "1994-01-18", "close": 3.85921984, "volume": null}, {"date": "1994-01-19", "close": 3.85921984, "volume": null}, {"date": "1994-01-20", "close": 3.85921984, "volume": 1161.0}, {"date": "1994-01-21", "close": 3.85921984, "volume": 1016.0}, {"date": "1994-01-24", "close": 3.85921984, "volume": null}, {"date": "1994-01-25", "close": 3.85921984, "volume": null}, {"date": "1994-01-26", "close": 3.85921984, "volume": null}, {"date": "1994-01-27", "close": 3.85921984, "volume": null}, {"date": "1994-01-28", "close": 4.1348784, "volume": 3628.0}, {"date": "1994-01-31", "close": 4.1348784, "volume": 290.0}, {"date": "1994-02-01", "close": 4.1348784, "volume": 145.0}, {"date": "1994-02-02", "close": 4.1348784, "volume": 7255.0}, {"date": "1994-02-03", "close": 4.1348784, "volume": 25807.0}, {"date": "1994-02-04", "close": 4.1348784, "volume": 1451.0}, {"date": "1994-02-07", "close": 4.1348784, "volume": null}, {"date": "1994-02-08", "close": 4.1348784, "volume": null}, {"date": "1994-02-09", "close": 4.1348784, "volume": null}, {"date": "1994-02-10", "close": 4.1348784, "volume": null}, {"date": "1994-02-11", "close": 4.1348784, "volume": null}, {"date": "1994-02-14", "close": 4.1348784, "volume": 5079.0}, {"date": "1994-02-15", "close": 4.1348784, "volume": 3628.0}, {"date": "1994-02-16", "close": 4.27270768, "volume": 363.0}, {"date": "1994-02-17", "close": 4.27270768, "volume": null}, {"date": "1994-02-18", "close": 4.27270768, "volume": null}, {"date": "1994-02-21", "close": 3.85921984, "volume": 363.0}, {"date": "1994-02-22", "close": 3.85921984, "volume": 1451.0}, {"date": "1994-02-23", "close": 4.27270768, "volume": 363.0}, {"date": "1994-02-24", "close": 4.27270768, "volume": 290.0}, {"date": "1994-02-25", "close": 4.27270768, "volume": null}, {"date": "1994-02-28", "close": 4.8240248, "volume": 1451.0}, {"date": "1994-03-01", "close": 4.8240248, "volume": null}, {"date": "1994-03-02", "close": 4.8240248, "volume": null}, {"date": "1994-03-03", "close": 4.8240248, "volume": null}, {"date": "1994-03-04", "close": 4.8240248, "volume": null}, {"date": "1994-03-07", "close": 4.8240248, "volume": null}, {"date": "1994-03-08", "close": 4.8240248, "volume": null}, {"date": "1994-03-09", "close": 4.8240248, "volume": null}, {"date": "1994-03-10", "close": 4.8240248, "volume": null}, {"date": "1994-03-11", "close": 4.68619552, "volume": 798.0}, {"date": "1994-03-14", "close": 4.54836624, "volume": 3628.0}, {"date": "1994-03-15", "close": 4.54836624, "volume": 123.0}, {"date": "1994-03-16", "close": 4.54836624, "volume": 435.0}, {"date": "1994-03-17", "close": 4.54836624, "volume": null}, {"date": "1994-03-18", "close": 4.27270768, "volume": 3628.0}, {"date": "1994-03-21", "close": 4.1348784, "volume": 2177.0}, {"date": "1994-03-22", "close": 4.1348784, "volume": null}, {"date": "1994-03-23", "close": 4.1348784, "volume": null}, {"date": "1994-03-24", "close": 4.41053696, "volume": 726.0}, {"date": "1994-03-25", "close": 4.41053696, "volume": null}, {"date": "1994-03-28", "close": 4.27270768, "volume": 907.0}, {"date": "1994-03-29", "close": 4.27270768, "volume": 3990.0}, {"date": "1994-03-30", "close": 4.1348784, "volume": 7255.0}, {"date": "1994-03-31", "close": 4.1348784, "volume": 1669.0}, {"date": "1994-04-01", "close": 4.1348784, "volume": null}, {"date": "1994-04-04", "close": 4.1348784, "volume": null}, {"date": "1994-04-05", "close": 4.1348784, "volume": null}, {"date": "1994-04-06", "close": 4.1348784, "volume": null}, {"date": "1994-04-07", "close": 4.1348784, "volume": null}, {"date": "1994-04-08", "close": 4.1348784, "volume": null}, {"date": "1994-04-11", "close": 4.1348784, "volume": 2539.0}, {"date": "1994-04-12", "close": 4.1348784, "volume": null}, {"date": "1994-04-13", "close": 4.1348784, "volume": null}, {"date": "1994-04-14", "close": 4.1348784, "volume": null}, {"date": "1994-04-15", "close": 4.1348784, "volume": null}, {"date": "1994-04-18", "close": 4.1348784, "volume": null}, {"date": "1994-04-19", "close": 3.85921984, "volume": 1451.0}, {"date": "1994-04-20", "close": 3.85921984, "volume": null}, {"date": "1994-04-21", "close": 3.85921984, "volume": 2177.0}, {"date": "1994-04-22", "close": 4.1348784, "volume": 363.0}, {"date": "1994-04-25", "close": 4.1348784, "volume": null}, {"date": "1994-04-26", "close": 4.1348784, "volume": null}, {"date": "1994-04-27", "close": 4.1348784, "volume": 1088.0}, {"date": "1994-04-28", "close": 4.1348784, "volume": null}, {"date": "1994-04-29", "close": 4.1348784, "volume": null}, {"date": "1994-05-02", "close": 4.1348784, "volume": null}, {"date": "1994-05-03", "close": 4.1348784, "volume": null}, {"date": "1994-05-04", "close": 4.1348784, "volume": null}, {"date": "1994-05-05", "close": 4.1348784, "volume": null}, {"date": "1994-05-06", "close": 4.1348784, "volume": null}, {"date": "1994-05-09", "close": 4.1348784, "volume": 218.0}, {"date": "1994-05-10", "close": 4.1348784, "volume": 36.0}, {"date": "1994-05-11", "close": 4.1348784, "volume": null}, {"date": "1994-05-12", "close": 4.1348784, "volume": null}, {"date": "1994-05-13", "close": 4.1348784, "volume": null}, {"date": "1994-05-16", "close": 4.1348784, "volume": null}, {"date": "1994-05-17", "close": 4.1348784, "volume": null}, {"date": "1994-05-18", "close": 4.1348784, "volume": null}, {"date": "1994-05-19", "close": 4.1348784, "volume": null}, {"date": "1994-05-20", "close": 3.445732, "volume": 2757.0}, {"date": "1994-05-23", "close": 3.445732, "volume": null}, {"date": "1994-05-24", "close": 3.445732, "volume": null}, {"date": "1994-05-25", "close": 3.445732, "volume": null}, {"date": "1994-05-26", "close": 3.58356128, "volume": 8489.0}, {"date": "1994-05-27", "close": 3.58356128, "volume": null}, {"date": "1994-05-30", "close": 3.58356128, "volume": null}, {"date": "1994-05-31", "close": 3.58356128, "volume": null}, {"date": "1994-06-01", "close": 3.58356128, "volume": null}, {"date": "1994-06-02", "close": 3.58356128, "volume": null}, {"date": "1994-06-03", "close": 3.58356128, "volume": null}, {"date": "1994-06-06", "close": 3.58356128, "volume": null}, {"date": "1994-06-07", "close": 3.58356128, "volume": null}, {"date": "1994-06-08", "close": 3.58356128, "volume": 73.0}, {"date": "1994-06-09", "close": 3.58356128, "volume": 1306.0}, {"date": "1994-06-10", "close": 3.58356128, "volume": 726.0}, {"date": "1994-06-13", "close": 3.58356128, "volume": null}, {"date": "1994-06-14", "close": 3.58356128, "volume": null}, {"date": "1994-06-15", "close": 4.1348784, "volume": 3628.0}, {"date": "1994-06-16", "close": 4.1348784, "volume": null}, {"date": "1994-06-17", "close": 4.1348784, "volume": null}, {"date": "1994-06-20", "close": 4.1348784, "volume": null}, {"date": "1994-06-21", "close": 4.1348784, "volume": null}, {"date": "1994-06-22", "close": 4.1348784, "volume": null}, {"date": "1994-06-23", "close": 4.1348784, "volume": null}, {"date": "1994-06-24", "close": 4.1348784, "volume": null}, {"date": "1994-06-27", "close": 4.1348784, "volume": null}, {"date": "1994-06-28", "close": 4.1348784, "volume": null}, {"date": "1994-06-29", "close": 4.1348784, "volume": null}, {"date": "1994-06-30", "close": 4.1348784, "volume": null}, {"date": "1994-07-01", "close": 4.1348784, "volume": 149896.0}, {"date": "1994-07-04", "close": 5.5131712, "volume": 6094.0}, {"date": "1994-07-05", "close": 6.61580544, "volume": 32105.0}, {"date": "1994-07-06", "close": 6.75363472, "volume": 12842.0}, {"date": "1994-07-07", "close": 7.30495184, "volume": 17268.0}, {"date": "1994-07-08", "close": 7.16712256, "volume": 12806.0}, {"date": "1994-07-11", "close": 7.85626896, "volume": 18719.0}, {"date": "1994-07-12", "close": 7.85626896, "volume": 5841.0}, {"date": "1994-07-13", "close": 7.44278112, "volume": 2888.0}, {"date": "1994-07-14", "close": 7.85626896, "volume": 1560.0}, {"date": "1994-07-15", "close": 8.9589032, "volume": 14801.0}, {"date": "1994-07-18", "close": 10.06153744, "volume": 16194.0}, {"date": "1994-07-19", "close": 9.6480496, "volume": 16687.0}, {"date": "1994-07-20", "close": 9.51022032, "volume": 6820.0}, {"date": "1994-07-21", "close": 9.23456176, "volume": 2612.0}, {"date": "1994-07-22", "close": 9.23456176, "volume": 5587.0}, {"date": "1994-07-25", "close": 8.9589032, "volume": 3642.0}, {"date": "1994-07-26", "close": 8.2697568, "volume": 2612.0}, {"date": "1994-07-27", "close": 8.2697568, "volume": 15273.0}, {"date": "1994-07-28", "close": 8.2697568, "volume": 726.0}, {"date": "1994-07-29", "close": 8.40758608, "volume": 8242.0}, {"date": "1994-08-01", "close": 8.2697568, "volume": 6312.0}, {"date": "1994-08-02", "close": 8.54541536, "volume": 2431.0}, {"date": "1994-08-03", "close": 9.6480496, "volume": 3896.0}, {"date": "1994-08-04", "close": 9.6480496, "volume": 3156.0}, {"date": "1994-08-05", "close": 9.6480496, "volume": 4752.0}, {"date": "1994-08-08", "close": 9.6480496, "volume": 1451.0}, {"date": "1994-08-09", "close": 9.6480496, "volume": 2177.0}, {"date": "1994-08-10", "close": 9.6480496, "volume": 1451.0}, {"date": "1994-08-11", "close": 9.6480496, "volume": null}, {"date": "1994-08-12", "close": 9.37239104, "volume": 3011.0}, {"date": "1994-08-15", "close": 9.37239104, "volume": 617.0}, {"date": "1994-08-16", "close": 9.6480496, "volume": 1451.0}, {"date": "1994-08-17", "close": 9.51022032, "volume": 1814.0}, {"date": "1994-08-18", "close": 9.51022032, "volume": 1524.0}, {"date": "1994-08-19", "close": 9.51022032, "volume": 1088.0}, {"date": "1994-08-22", "close": 9.51022032, "volume": null}, {"date": "1994-08-23", "close": 9.37239104, "volume": 943.0}, {"date": "1994-08-24", "close": 9.37239104, "volume": null}, {"date": "1994-08-25", "close": 9.37239104, "volume": null}, {"date": "1994-08-26", "close": 9.37239104, "volume": 290.0}, {"date": "1994-08-29", "close": 9.09673248, "volume": 1088.0}, {"date": "1994-08-30", "close": 9.09673248, "volume": 1451.0}, {"date": "1994-08-31", "close": 8.9589032, "volume": 726.0}, {"date": "1994-09-01", "close": 9.23456176, "volume": 7872.0}, {"date": "1994-09-02", "close": 9.51022032, "volume": 1125.0}, {"date": "1994-09-05", "close": 9.37239104, "volume": 51.0}, {"date": "1994-09-06", "close": 9.37239104, "volume": null}, {"date": "1994-09-07", "close": 9.37239104, "volume": null}, {"date": "1994-09-08", "close": 9.78587888, "volume": 2467.0}, {"date": "1994-09-09", "close": 9.78587888, "volume": null}, {"date": "1994-09-12", "close": 9.78587888, "volume": null}, {"date": "1994-09-13", "close": 10.337196, "volume": 2177.0}, {"date": "1994-09-14", "close": 10.337196, "volume": 363.0}, {"date": "1994-09-15", "close": 10.337196, "volume": null}, {"date": "1994-09-16", "close": 10.337196, "volume": 2489.0}, {"date": "1994-09-19", "close": 10.75068384, "volume": 726.0}, {"date": "1994-09-20", "close": 10.75068384, "volume": 2322.0}, {"date": "1994-09-21", "close": 10.337196, "volume": 1451.0}, {"date": "1994-09-22", "close": 10.337196, "volume": 363.0}, {"date": "1994-09-23", "close": 9.78587888, "volume": 580.0}, {"date": "1994-09-26", "close": 9.6480496, "volume": 2322.0}, {"date": "1994-09-27", "close": 9.51022032, "volume": 871.0}, {"date": "1994-09-28", "close": 9.23456176, "volume": 544.0}, {"date": "1994-09-29", "close": 9.23456176, "volume": null}, {"date": "1994-09-30", "close": 9.23456176, "volume": null}, {"date": "1994-10-03", "close": 9.51022032, "volume": 3628.0}, {"date": "1994-10-04", "close": 9.37239104, "volume": 3700.0}, {"date": "1994-10-05", "close": 8.40758608, "volume": 5442.0}, {"date": "1994-10-06", "close": 8.82107392, "volume": 435.0}, {"date": "1994-10-07", "close": 8.9589032, "volume": 3918.0}, {"date": "1994-10-10", "close": 8.9589032, "volume": 508.0}, {"date": "1994-10-11", "close": 8.9589032, "volume": 726.0}, {"date": "1994-10-12", "close": 8.9589032, "volume": null}, {"date": "1994-10-13", "close": 8.9589032, "volume": 1560.0}, {"date": "1994-10-14", "close": 8.9589032, "volume": 580.0}, {"date": "1994-10-17", "close": 8.82107392, "volume": 508.0}, {"date": "1994-10-18", "close": 8.68324464, "volume": 1524.0}, {"date": "1994-10-19", "close": 8.2697568, "volume": 20170.0}, {"date": "1994-10-20", "close": 8.2697568, "volume": null}, {"date": "1994-10-21", "close": 8.13192752, "volume": 2684.0}, {"date": "1994-10-24", "close": 8.2697568, "volume": 218.0}, {"date": "1994-10-25", "close": 8.40758608, "volume": 871.0}, {"date": "1994-10-26", "close": 8.504066576, "volume": 290.0}, {"date": "1994-10-27", "close": 8.82107392, "volume": 1088.0}, {"date": "1994-10-28", "close": 8.9589032, "volume": 15454.0}, {"date": "1994-10-31", "close": 8.54541536, "volume": 1451.0}, {"date": "1994-11-01", "close": 8.54541536, "volume": null}, {"date": "1994-11-02", "close": 8.54541536, "volume": null}, {"date": "1994-11-03", "close": 8.2697568, "volume": 363.0}, {"date": "1994-11-04", "close": 8.54541536, "volume": 4462.0}, {"date": "1994-11-07", "close": 8.2697568, "volume": 1487.0}, {"date": "1994-11-08", "close": 8.2697568, "volume": null}, {"date": "1994-11-09", "close": 8.2697568, "volume": null}, {"date": "1994-11-10", "close": 8.2697568, "volume": null}, {"date": "1994-11-11", "close": 6.2023176, "volume": 4716.0}, {"date": "1994-11-14", "close": 6.2023176, "volume": null}, {"date": "1994-11-15", "close": 5.78882976, "volume": 73.0}, {"date": "1994-11-16", "close": 5.78882976, "volume": null}, {"date": "1994-11-17", "close": 6.2023176, "volume": 363.0}, {"date": "1994-11-18", "close": 6.2023176, "volume": null}, {"date": "1994-11-21", "close": 6.2023176, "volume": null}, {"date": "1994-11-22", "close": 6.2023176, "volume": null}, {"date": "1994-11-23", "close": 5.5131712, "volume": 2177.0}, {"date": "1994-11-24", "close": 5.78882976, "volume": 145.0}, {"date": "1994-11-25", "close": 6.2023176, "volume": 1379.0}, {"date": "1994-11-28", "close": 6.2023176, "volume": null}, {"date": "1994-11-29", "close": 6.2023176, "volume": null}, {"date": "1994-11-30", "close": 6.2023176, "volume": 1669.0}, {"date": "1994-12-01", "close": 6.2023176, "volume": 1088.0}, {"date": "1994-12-02", "close": 5.92665904, "volume": 5442.0}, {"date": "1994-12-05", "close": 5.92665904, "volume": null}, {"date": "1994-12-06", "close": 6.2023176, "volume": 2177.0}, {"date": "1994-12-07", "close": 5.78882976, "volume": 8598.0}, {"date": "1994-12-08", "close": 6.2023176, "volume": 6675.0}, {"date": "1994-12-09", "close": 6.06448832, "volume": 145.0}, {"date": "1994-12-12", "close": 6.06448832, "volume": null}, {"date": "1994-12-13", "close": 6.06448832, "volume": null}, {"date": "1994-12-14", "close": 6.06448832, "volume": null}, {"date": "1994-12-15", "close": 6.06448832, "volume": null}, {"date": "1994-12-16", "close": 6.06448832, "volume": null}, {"date": "1994-12-19", "close": 5.78882976, "volume": 653.0}, {"date": "1994-12-20", "close": 5.78882976, "volume": null}, {"date": "1994-12-21", "close": 5.78882976, "volume": null}, {"date": "1994-12-22", "close": 5.78882976, "volume": 1814.0}, {"date": "1994-12-23", "close": 5.65100048, "volume": 1814.0}, {"date": "1994-12-26", "close": 5.65100048, "volume": null}, {"date": "1994-12-27", "close": 5.65100048, "volume": null}, {"date": "1994-12-28", "close": 5.65100048, "volume": null}, {"date": "1994-12-29", "close": 5.65100048, "volume": null}, {"date": "1994-12-30", "close": 5.65100048, "volume": null}, {"date": "1995-01-02", "close": 5.65100048, "volume": null}, {"date": "1995-01-03", "close": 5.65100048, "volume": null}, {"date": "1995-01-04", "close": 5.37534192, "volume": 2830.0}, {"date": "1995-01-05", "close": 5.37534192, "volume": 3120.0}, {"date": "1995-01-06", "close": 4.96185408, "volume": 726.0}, {"date": "1995-01-09", "close": 4.96185408, "volume": null}, {"date": "1995-01-10", "close": 4.96185408, "volume": null}, {"date": "1995-01-11", "close": 4.96185408, "volume": null}, {"date": "1995-01-12", "close": 4.96185408, "volume": null}, {"date": "1995-01-13", "close": 5.5131712, "volume": 1814.0}, {"date": "1995-01-16", "close": 5.5131712, "volume": null}, {"date": "1995-01-17", "close": 5.23751264, "volume": 181.0}, {"date": "1995-01-18", "close": 5.23751264, "volume": 73.0}, {"date": "1995-01-19", "close": 5.5131712, "volume": 3773.0}, {"date": "1995-01-20", "close": 5.5131712, "volume": null}, {"date": "1995-01-23", "close": 5.78882976, "volume": 544.0}, {"date": "1995-01-24", "close": 5.78882976, "volume": 726.0}, {"date": "1995-01-25", "close": 5.78882976, "volume": null}, {"date": "1995-01-26", "close": 5.78882976, "volume": null}, {"date": "1995-01-27", "close": 5.78882976, "volume": 798.0}, {"date": "1995-01-30", "close": 5.78882976, "volume": null}, {"date": "1995-01-31", "close": 5.78882976, "volume": null}, {"date": "1995-02-01", "close": 5.78882976, "volume": 181.0}, {"date": "1995-02-02", "close": 5.78882976, "volume": null}, {"date": "1995-02-03", "close": 6.34014688, "volume": 885.0}, {"date": "1995-02-06", "close": 6.34014688, "volume": null}, {"date": "1995-02-07", "close": 5.5131712, "volume": 14511.0}, {"date": "1995-02-08", "close": 5.5131712, "volume": null}, {"date": "1995-02-09", "close": 5.5131712, "volume": null}, {"date": "1995-02-10", "close": 5.5131712, "volume": 798.0}, {"date": "1995-02-13", "close": 5.5131712, "volume": 3990.0}, {"date": "1995-02-14", "close": 5.5131712, "volume": 2757.0}, {"date": "1995-02-15", "close": 5.5131712, "volume": 1451.0}, {"date": "1995-02-16", "close": 5.5131712, "volume": 363.0}, {"date": "1995-02-17", "close": 5.5131712, "volume": 6530.0}, {"date": "1995-02-20", "close": 5.5131712, "volume": 2684.0}, {"date": "1995-02-21", "close": 5.5131712, "volume": 20388.0}, {"date": "1995-02-22", "close": 5.5131712, "volume": null}, {"date": "1995-02-23", "close": 5.5131712, "volume": null}, {"date": "1995-02-24", "close": 5.5131712, "volume": 6530.0}, {"date": "1995-02-27", "close": 5.5131712, "volume": 1161.0}, {"date": "1995-02-28", "close": 5.5131712, "volume": null}, {"date": "1995-03-01", "close": 5.5131712, "volume": null}, {"date": "1995-03-02", "close": 5.5131712, "volume": null}, {"date": "1995-03-03", "close": 5.5131712, "volume": null}, {"date": "1995-03-06", "close": 5.5131712, "volume": null}, {"date": "1995-03-07", "close": 5.5131712, "volume": null}, {"date": "1995-03-08", "close": 5.5131712, "volume": null}, {"date": "1995-03-09", "close": 5.5131712, "volume": 145.0}, {"date": "1995-03-10", "close": 5.5131712, "volume": null}, {"date": "1995-03-13", "close": 5.5131712, "volume": null}, {"date": "1995-03-14", "close": 5.23751264, "volume": 726.0}, {"date": "1995-03-15", "close": 5.23751264, "volume": null}, {"date": "1995-03-16", "close": 5.23751264, "volume": null}, {"date": "1995-03-17", "close": 5.23751264, "volume": null}, {"date": "1995-03-20", "close": 5.23751264, "volume": null}, {"date": "1995-03-21", "close": 4.96185408, "volume": 4498.0}, {"date": "1995-03-22", "close": 4.96185408, "volume": null}, {"date": "1995-03-23", "close": 4.96185408, "volume": null}, {"date": "1995-03-24", "close": 4.96185408, "volume": 73.0}, {"date": "1995-03-27", "close": 4.96185408, "volume": null}, {"date": "1995-03-28", "close": 4.96185408, "volume": null}, {"date": "1995-03-29", "close": 4.96185408, "volume": null}, {"date": "1995-03-30", "close": 4.96185408, "volume": 145.0}, {"date": "1995-03-31", "close": 4.96185408, "volume": 363.0}, {"date": "1995-04-03", "close": 5.5131712, "volume": 2140.0}, {"date": "1995-04-04", "close": 5.5131712, "volume": 2539.0}, {"date": "1995-04-05", "close": 5.5131712, "volume": null}, {"date": "1995-04-06", "close": 5.5131712, "volume": null}, {"date": "1995-04-07", "close": 5.09968336, "volume": 2322.0}, {"date": "1995-04-10", "close": 5.09968336, "volume": null}, {"date": "1995-04-11", "close": 5.23751264, "volume": 145.0}, {"date": "1995-04-12", "close": 5.23751264, "volume": null}, {"date": "1995-04-13", "close": 4.96185408, "volume": 1016.0}, {"date": "1995-04-14", "close": 4.96185408, "volume": null}, {"date": "1995-04-17", "close": 4.96185408, "volume": null}, {"date": "1995-04-18", "close": 4.96185408, "volume": 472.0}, {"date": "1995-04-19", "close": 4.96185408, "volume": 73.0}, {"date": "1995-04-20", "close": 4.96185408, "volume": null}, {"date": "1995-04-21", "close": 4.96185408, "volume": null}, {"date": "1995-04-24", "close": 4.96185408, "volume": null}, {"date": "1995-04-25", "close": 4.96185408, "volume": null}, {"date": "1995-04-26", "close": 4.96185408, "volume": 1886.0}, {"date": "1995-04-27", "close": 5.23751264, "volume": 580.0}, {"date": "1995-04-28", "close": 5.23751264, "volume": 1306.0}, {"date": "1995-05-01", "close": 5.37534192, "volume": 1088.0}, {"date": "1995-05-02", "close": 5.37534192, "volume": null}, {"date": "1995-05-03", "close": 5.37534192, "volume": 4063.0}, {"date": "1995-05-04", "close": 5.5131712, "volume": 2975.0}, {"date": "1995-05-05", "close": 5.5131712, "volume": 5188.0}, {"date": "1995-05-08", "close": 5.5131712, "volume": null}, {"date": "1995-05-09", "close": 5.5131712, "volume": null}, {"date": "1995-05-10", "close": 5.5131712, "volume": null}, {"date": "1995-05-11", "close": 5.5131712, "volume": null}, {"date": "1995-05-12", "close": 5.65100048, "volume": 1088.0}, {"date": "1995-05-15", "close": 5.65100048, "volume": null}, {"date": "1995-05-16", "close": 5.65100048, "volume": 73.0}, {"date": "1995-05-17", "close": 5.65100048, "volume": null}, {"date": "1995-05-18", "close": 6.2023176, "volume": 4426.0}, {"date": "1995-05-19", "close": 5.65100048, "volume": 15236.0}, {"date": "1995-05-22", "close": 5.65100048, "volume": 145.0}, {"date": "1995-05-23", "close": 5.65100048, "volume": null}, {"date": "1995-05-24", "close": 5.65100048, "volume": 7110.0}, {"date": "1995-05-25", "close": 5.65100048, "volume": null}, {"date": "1995-05-26", "close": 5.65100048, "volume": null}, {"date": "1995-05-29", "close": 6.34014688, "volume": 290.0}, {"date": "1995-05-30", "close": 6.47797616, "volume": 8924.0}, {"date": "1995-05-31", "close": 6.75363472, "volume": 726.0}, {"date": "1995-06-01", "close": 7.44278112, "volume": 18719.0}, {"date": "1995-06-02", "close": 7.16712256, "volume": 1016.0}, {"date": "1995-06-05", "close": 6.891464, "volume": 943.0}, {"date": "1995-06-06", "close": 6.891464, "volume": 2322.0}, {"date": "1995-06-07", "close": 6.61580544, "volume": 508.0}, {"date": "1995-06-08", "close": 7.02929328, "volume": 5224.0}, {"date": "1995-06-09", "close": 7.16712256, "volume": 3918.0}, {"date": "1995-06-12", "close": 7.16712256, "volume": null}, {"date": "1995-06-13", "close": 7.16712256, "volume": 1487.0}, {"date": "1995-06-14", "close": 6.891464, "volume": 4063.0}, {"date": "1995-06-15", "close": 6.891464, "volume": null}, {"date": "1995-06-16", "close": 7.02929328, "volume": 218.0}, {"date": "1995-06-19", "close": 7.02929328, "volume": 218.0}, {"date": "1995-06-20", "close": 7.02929328, "volume": 1451.0}, {"date": "1995-06-21", "close": 7.02929328, "volume": 254.0}, {"date": "1995-06-22", "close": 7.30495184, "volume": 14112.0}, {"date": "1995-06-23", "close": 7.44278112, "volume": 8924.0}, {"date": "1995-06-26", "close": 7.44278112, "volume": 2249.0}, {"date": "1995-06-27", "close": 7.16712256, "volume": 14148.0}, {"date": "1995-06-28", "close": 7.16712256, "volume": 2830.0}, {"date": "1995-06-29", "close": 7.16712256, "volume": null}, {"date": "1995-06-30", "close": 6.891464, "volume": 363.0}, {"date": "1995-07-03", "close": 6.891464, "volume": 435.0}, {"date": "1995-07-04", "close": 6.891464, "volume": null}, {"date": "1995-07-05", "close": 6.891464, "volume": null}, {"date": "1995-07-06", "close": 6.891464, "volume": null}, {"date": "1995-07-07", "close": 6.47797616, "volume": 798.0}, {"date": "1995-07-10", "close": 6.47797616, "volume": null}, {"date": "1995-07-11", "close": 6.47797616, "volume": null}, {"date": "1995-07-12", "close": 6.47797616, "volume": null}, {"date": "1995-07-13", "close": 6.47797616, "volume": null}, {"date": "1995-07-14", "close": 6.61580544, "volume": 7255.0}, {"date": "1995-07-17", "close": 6.891464, "volume": 726.0}, {"date": "1995-07-18", "close": 6.47797616, "volume": 181.0}, {"date": "1995-07-19", "close": 6.61580544, "volume": 726.0}, {"date": "1995-07-20", "close": 6.61580544, "volume": 1451.0}, {"date": "1995-07-21", "close": 6.61580544, "volume": null}, {"date": "1995-07-24", "close": 6.61580544, "volume": null}, {"date": "1995-07-25", "close": 6.61580544, "volume": null}, {"date": "1995-07-26", "close": 6.61580544, "volume": null}, {"date": "1995-07-27", "close": 6.34014688, "volume": 653.0}, {"date": "1995-07-28", "close": 6.34014688, "volume": null}, {"date": "1995-07-31", "close": 6.34014688, "volume": null}, {"date": "1995-08-01", "close": 6.34014688, "volume": null}, {"date": "1995-08-02", "close": 6.34014688, "volume": null}, {"date": "1995-08-03", "close": 6.34014688, "volume": null}, {"date": "1995-08-04", "close": 6.34014688, "volume": null}, {"date": "1995-08-07", "close": 6.34014688, "volume": null}, {"date": "1995-08-08", "close": 6.34014688, "volume": null}, {"date": "1995-08-09", "close": 6.34014688, "volume": null}, {"date": "1995-08-10", "close": 6.34014688, "volume": null}, {"date": "1995-08-11", "close": 6.34014688, "volume": null}, {"date": "1995-08-14", "close": 5.78882976, "volume": 1451.0}, {"date": "1995-08-15", "close": 5.23751264, "volume": 435.0}, {"date": "1995-08-16", "close": 5.23751264, "volume": null}, {"date": "1995-08-17", "close": 5.23751264, "volume": null}, {"date": "1995-08-18", "close": 5.23751264, "volume": 1088.0}, {"date": "1995-08-21", "close": 5.23751264, "volume": null}, {"date": "1995-08-22", "close": 5.23751264, "volume": null}, {"date": "1995-08-23", "close": 5.23751264, "volume": null}, {"date": "1995-08-24", "close": 5.23751264, "volume": null}, {"date": "1995-08-25", "close": 5.23751264, "volume": null}, {"date": "1995-08-28", "close": 5.23751264, "volume": null}, {"date": "1995-08-29", "close": 5.23751264, "volume": null}, {"date": "1995-08-30", "close": 4.96185408, "volume": 1088.0}, {"date": "1995-08-31", "close": 4.96185408, "volume": null}, {"date": "1995-09-01", "close": 4.96185408, "volume": null}, {"date": "1995-09-04", "close": 4.96185408, "volume": 1088.0}, {"date": "1995-09-05", "close": 4.96185408, "volume": null}, {"date": "1995-09-06", "close": 4.96185408, "volume": null}, {"date": "1995-09-07", "close": 4.96185408, "volume": null}, {"date": "1995-09-08", "close": 4.1348784, "volume": 1088.0}, {"date": "1995-09-11", "close": 4.1348784, "volume": null}, {"date": "1995-09-12", "close": 4.1348784, "volume": null}, {"date": "1995-09-13", "close": 4.1348784, "volume": null}, {"date": "1995-09-14", "close": 4.1348784, "volume": null}, {"date": "1995-09-15", "close": 4.1348784, "volume": null}, {"date": "1995-09-18", "close": 4.1348784, "volume": null}, {"date": "1995-09-19", "close": 4.1348784, "volume": null}, {"date": "1995-09-20", "close": 4.1348784, "volume": null}, {"date": "1995-09-21", "close": 4.1348784, "volume": null}, {"date": "1995-09-22", "close": 4.1348784, "volume": null}, {"date": "1995-09-25", "close": 4.1348784, "volume": null}, {"date": "1995-09-26", "close": 4.1348784, "volume": 51.0}, {"date": "1995-09-27", "close": 4.8240248, "volume": 798.0}, {"date": "1995-09-28", "close": 4.41053696, "volume": 726.0}, {"date": "1995-09-29", "close": 4.41053696, "volume": null}, {"date": "1995-10-02", "close": 4.41053696, "volume": null}, {"date": "1995-10-03", "close": 4.27270768, "volume": 726.0}, {"date": "1995-10-04", "close": 4.27270768, "volume": null}, {"date": "1995-10-05", "close": 4.8240248, "volume": 653.0}, {"date": "1995-10-06", "close": 4.8240248, "volume": null}, {"date": "1995-10-09", "close": 4.8240248, "volume": null}, {"date": "1995-10-10", "close": 4.8240248, "volume": null}, {"date": "1995-10-11", "close": 4.8240248, "volume": null}, {"date": "1995-10-12", "close": 4.8240248, "volume": null}, {"date": "1995-10-13", "close": 4.8240248, "volume": null}, {"date": "1995-10-16", "close": 4.8240248, "volume": null}, {"date": "1995-10-17", "close": 4.8240248, "volume": null}, {"date": "1995-10-18", "close": 4.8240248, "volume": null}, {"date": "1995-10-19", "close": 4.8240248, "volume": null}, {"date": "1995-10-20", "close": 4.8240248, "volume": null}, {"date": "1995-10-23", "close": 4.8240248, "volume": null}, {"date": "1995-10-24", "close": 4.8240248, "volume": null}, {"date": "1995-10-25", "close": 4.8240248, "volume": null}, {"date": "1995-10-26", "close": 4.41053696, "volume": 290.0}, {"date": "1995-10-27", "close": 4.41053696, "volume": null}, {"date": "1995-10-30", "close": 4.41053696, "volume": 73.0}, {"date": "1995-10-31", "close": 4.41053696, "volume": 5079.0}, {"date": "1995-11-01", "close": 4.41053696, "volume": 2873.0}, {"date": "1995-11-02", "close": 4.41053696, "volume": null}, {"date": "1995-11-03", "close": 4.41053696, "volume": null}, {"date": "1995-11-06", "close": 4.41053696, "volume": null}, {"date": "1995-11-07", "close": 4.41053696, "volume": null}, {"date": "1995-11-08", "close": 4.41053696, "volume": null}, {"date": "1995-11-09", "close": 4.41053696, "volume": null}, {"date": "1995-11-10", "close": 4.41053696, "volume": 218.0}, {"date": "1995-11-13", "close": 4.41053696, "volume": null}, {"date": "1995-11-14", "close": 4.1348784, "volume": 1451.0}, {"date": "1995-11-15", "close": 4.1348784, "volume": null}, {"date": "1995-11-16", "close": 4.1348784, "volume": null}, {"date": "1995-11-17", "close": 4.41053696, "volume": 726.0}, {"date": "1995-11-20", "close": 4.41053696, "volume": null}, {"date": "1995-11-21", "close": 4.41053696, "volume": 2902.0}, {"date": "1995-11-22", "close": 4.1348784, "volume": 726.0}, {"date": "1995-11-23", "close": 4.1348784, "volume": 726.0}, {"date": "1995-11-24", "close": 4.1348784, "volume": null}, {"date": "1995-11-27", "close": 4.1348784, "volume": null}, {"date": "1995-11-28", "close": 4.1348784, "volume": null}, {"date": "1995-11-29", "close": 4.1348784, "volume": null}, {"date": "1995-11-30", "close": 4.1348784, "volume": null}, {"date": "1995-12-01", "close": 3.445732, "volume": 51.0}, {"date": "1995-12-04", "close": 3.445732, "volume": null}, {"date": "1995-12-05", "close": 3.445732, "volume": null}, {"date": "1995-12-06", "close": 3.445732, "volume": null}, {"date": "1995-12-07", "close": 3.445732, "volume": null}, {"date": "1995-12-08", "close": 3.445732, "volume": null}, {"date": "1995-12-11", "close": 3.445732, "volume": null}, {"date": "1995-12-12", "close": 3.445732, "volume": null}, {"date": "1995-12-13", "close": 3.445732, "volume": null}, {"date": "1995-12-14", "close": 3.58356128, "volume": 1379.0}, {"date": "1995-12-15", "close": 3.445732, "volume": 7110.0}, {"date": "1995-12-18", "close": 3.445732, "volume": null}, {"date": "1995-12-19", "close": 3.445732, "volume": null}, {"date": "1995-12-20", "close": 3.445732, "volume": null}, {"date": "1995-12-21", "close": 3.445732, "volume": null}, {"date": "1995-12-22", "close": 3.445732, "volume": null}, {"date": "1995-12-25", "close": 3.445732, "volume": null}, {"date": "1995-12-26", "close": 3.445732, "volume": null}, {"date": "1995-12-27", "close": 3.445732, "volume": null}, {"date": "1995-12-28", "close": 3.445732, "volume": null}, {"date": "1995-12-29", "close": 3.445732, "volume": null}, {"date": "1996-01-01", "close": 3.445732, "volume": null}, {"date": "1996-01-02", "close": 3.445732, "volume": null}, {"date": "1996-01-03", "close": 3.445732, "volume": null}, {"date": "1996-01-04", "close": 3.445732, "volume": null}, {"date": "1996-01-05", "close": 3.03224416, "volume": 6312.0}, {"date": "1996-01-08", "close": 3.03224416, "volume": null}, {"date": "1996-01-09", "close": 3.23898808, "volume": 435.0}, {"date": "1996-01-10", "close": 3.23898808, "volume": null}, {"date": "1996-01-11", "close": 3.23898808, "volume": null}, {"date": "1996-01-12", "close": 3.23898808, "volume": null}, {"date": "1996-01-15", "close": 3.23898808, "volume": null}, {"date": "1996-01-16", "close": 3.85921984, "volume": 5188.0}, {"date": "1996-01-17", "close": 3.85921984, "volume": null}, {"date": "1996-01-18", "close": 4.41053696, "volume": 6312.0}, {"date": "1996-01-19", "close": 4.41053696, "volume": null}, {"date": "1996-01-22", "close": 4.41053696, "volume": null}, {"date": "1996-01-23", "close": 4.41053696, "volume": 51.0}, {"date": "1996-01-24", "close": 4.41053696, "volume": 885.0}, {"date": "1996-01-25", "close": 4.8240248, "volume": 6726.0}, {"date": "1996-01-26", "close": 4.8240248, "volume": null}, {"date": "1996-01-29", "close": 4.8240248, "volume": null}, {"date": "1996-01-30", "close": 4.96185408, "volume": 726.0}, {"date": "1996-01-31", "close": 4.96185408, "volume": null}, {"date": "1996-02-01", "close": 4.96185408, "volume": null}, {"date": "1996-02-02", "close": 4.96185408, "volume": null}, {"date": "1996-02-05", "close": 4.96185408, "volume": 6385.0}, {"date": "1996-02-06", "close": 4.96185408, "volume": null}, {"date": "1996-02-07", "close": 5.78882976, "volume": 2902.0}, {"date": "1996-02-08", "close": 5.78882976, "volume": null}, {"date": "1996-02-09", "close": 5.78882976, "volume": null}, {"date": "1996-02-12", "close": 4.96185408, "volume": 363.0}, {"date": "1996-02-13", "close": 4.96185408, "volume": null}, {"date": "1996-02-14", "close": 4.96185408, "volume": null}, {"date": "1996-02-15", "close": 4.96185408, "volume": null}, {"date": "1996-02-16", "close": 4.96185408, "volume": null}, {"date": "1996-02-19", "close": 4.96185408, "volume": null}, {"date": "1996-02-20", "close": 4.96185408, "volume": null}, {"date": "1996-02-21", "close": 4.96185408, "volume": null}, {"date": "1996-02-22", "close": 4.96185408, "volume": null}, {"date": "1996-02-23", "close": 4.96185408, "volume": null}, {"date": "1996-02-26", "close": 4.96185408, "volume": null}, {"date": "1996-02-27", "close": 4.96185408, "volume": null}, {"date": "1996-02-28", "close": 4.41053696, "volume": 3192.0}, {"date": "1996-02-29", "close": 4.41053696, "volume": null}, {"date": "1996-03-01", "close": 4.41053696, "volume": null}, {"date": "1996-03-04", "close": 4.41053696, "volume": null}, {"date": "1996-03-05", "close": 4.54836624, "volume": 1451.0}, {"date": "1996-03-06", "close": 4.54836624, "volume": 1451.0}, {"date": "1996-03-07", "close": 4.54836624, "volume": null}, {"date": "1996-03-08", "close": 4.54836624, "volume": null}, {"date": "1996-03-11", "close": 4.54836624, "volume": null}, {"date": "1996-03-12", "close": 4.54836624, "volume": null}, {"date": "1996-03-13", "close": 4.54836624, "volume": null}, {"date": "1996-03-14", "close": 4.54836624, "volume": null}, {"date": "1996-03-15", "close": 4.54836624, "volume": null}, {"date": "1996-03-18", "close": 4.54836624, "volume": null}, {"date": "1996-03-19", "close": 4.54836624, "volume": null}, {"date": "1996-03-20", "close": 4.54836624, "volume": null}, {"date": "1996-03-21", "close": 4.96185408, "volume": 4353.0}, {"date": "1996-03-22", "close": 4.8240248, "volume": 3729.0}, {"date": "1996-03-25", "close": 4.68619552, "volume": 1451.0}, {"date": "1996-03-26", "close": 4.8240248, "volume": 9330.0}, {"date": "1996-03-27", "close": 4.96185408, "volume": 3265.0}, {"date": "1996-03-28", "close": 4.96185408, "volume": 2902.0}, {"date": "1996-03-29", "close": 4.96185408, "volume": 2902.0}, {"date": "1996-04-01", "close": 4.8240248, "volume": 1088.0}, {"date": "1996-04-02", "close": 4.8240248, "volume": null}, {"date": "1996-04-03", "close": 4.8240248, "volume": 1451.0}, {"date": "1996-04-04", "close": 4.54836624, "volume": 189.0}, {"date": "1996-04-05", "close": 4.54836624, "volume": null}, {"date": "1996-04-08", "close": 4.54836624, "volume": null}, {"date": "1996-04-09", "close": 4.54836624, "volume": null}, {"date": "1996-04-10", "close": 4.68619552, "volume": 726.0}, {"date": "1996-04-11", "close": 4.68619552, "volume": null}, {"date": "1996-04-12", "close": 4.68619552, "volume": null}, {"date": "1996-04-15", "close": 4.68619552, "volume": null}, {"date": "1996-04-16", "close": 4.68619552, "volume": 1088.0}, {"date": "1996-04-17", "close": 5.37534192, "volume": 21403.0}, {"date": "1996-04-18", "close": 5.23751264, "volume": 4353.0}, {"date": "1996-04-19", "close": 5.23751264, "volume": null}, {"date": "1996-04-22", "close": 4.96185408, "volume": 3156.0}, {"date": "1996-04-23", "close": 5.23751264, "volume": 7255.0}, {"date": "1996-04-24", "close": 4.96185408, "volume": 726.0}, {"date": "1996-04-25", "close": 4.96185408, "volume": null}, {"date": "1996-04-26", "close": 4.96185408, "volume": 871.0}, {"date": "1996-04-29", "close": 4.96185408, "volume": null}, {"date": "1996-04-30", "close": 4.96185408, "volume": null}, {"date": "1996-05-01", "close": 5.23751264, "volume": 1233.0}, {"date": "1996-05-02", "close": 5.23751264, "volume": null}, {"date": "1996-05-03", "close": 5.23751264, "volume": null}, {"date": "1996-05-06", "close": 5.23751264, "volume": null}, {"date": "1996-05-07", "close": 5.5131712, "volume": 7255.0}, {"date": "1996-05-08", "close": 5.5131712, "volume": null}, {"date": "1996-05-09", "close": 5.5131712, "volume": null}, {"date": "1996-05-10", "close": 5.5131712, "volume": null}, {"date": "1996-05-13", "close": 5.78882976, "volume": 435.0}, {"date": "1996-05-14", "close": 5.5131712, "volume": 7183.0}, {"date": "1996-05-15", "close": 5.5131712, "volume": null}, {"date": "1996-05-16", "close": 5.23751264, "volume": 181.0}, {"date": "1996-05-17", "close": 5.37534192, "volume": 2539.0}, {"date": "1996-05-20", "close": 5.37534192, "volume": 73.0}, {"date": "1996-05-21", "close": 5.37534192, "volume": null}, {"date": "1996-05-22", "close": 5.37534192, "volume": null}, {"date": "1996-05-23", "close": 5.37534192, "volume": null}, {"date": "1996-05-24", "close": 5.78882976, "volume": 6530.0}, {"date": "1996-05-27", "close": 5.78882976, "volume": null}, {"date": "1996-05-28", "close": 5.78882976, "volume": null}, {"date": "1996-05-29", "close": 5.78882976, "volume": 1415.0}, {"date": "1996-05-30", "close": 5.78882976, "volume": null}, {"date": "1996-05-31", "close": 5.92665904, "volume": 726.0}, {"date": "1996-06-03", "close": 6.61580544, "volume": 3990.0}, {"date": "1996-06-04", "close": 6.61580544, "volume": null}, {"date": "1996-06-05", "close": 5.8577444, "volume": 2285.0}, {"date": "1996-06-06", "close": 5.65100048, "volume": 2539.0}, {"date": "1996-06-07", "close": 5.78882976, "volume": 7255.0}, {"date": "1996-06-10", "close": 5.78882976, "volume": null}, {"date": "1996-06-11", "close": 5.78882976, "volume": 3265.0}, {"date": "1996-06-12", "close": 5.78882976, "volume": null}, {"date": "1996-06-13", "close": 5.78882976, "volume": null}, {"date": "1996-06-14", "close": 5.78882976, "volume": 2539.0}, {"date": "1996-06-17", "close": 5.78882976, "volume": null}, {"date": "1996-06-18", "close": 5.78882976, "volume": 2177.0}, {"date": "1996-06-19", "close": 5.92665904, "volume": 871.0}, {"date": "1996-06-20", "close": 5.92665904, "volume": 2902.0}, {"date": "1996-06-21", "close": 5.92665904, "volume": 1451.0}, {"date": "1996-06-24", "close": 5.78882976, "volume": 2177.0}, {"date": "1996-06-25", "close": 5.65100048, "volume": 1451.0}, {"date": "1996-06-26", "close": 5.65100048, "volume": 2177.0}, {"date": "1996-06-27", "close": 5.65100048, "volume": 2938.0}, {"date": "1996-06-28", "close": 5.65100048, "volume": null}, {"date": "1996-07-01", "close": 5.65100048, "volume": null}, {"date": "1996-07-02", "close": 5.65100048, "volume": null}, {"date": "1996-07-03", "close": 5.65100048, "volume": null}, {"date": "1996-07-04", "close": 5.65100048, "volume": null}, {"date": "1996-07-05", "close": 5.65100048, "volume": 1016.0}, {"date": "1996-07-08", "close": 5.65100048, "volume": null}, {"date": "1996-07-09", "close": 5.65100048, "volume": null}, {"date": "1996-07-10", "close": 5.65100048, "volume": null}, {"date": "1996-07-11", "close": 5.92665904, "volume": 1088.0}, {"date": "1996-07-12", "close": 6.2023176, "volume": 218.0}, {"date": "1996-07-15", "close": 6.2023176, "volume": null}, {"date": "1996-07-16", "close": 5.37534192, "volume": 7255.0}, {"date": "1996-07-17", "close": 5.37534192, "volume": null}, {"date": "1996-07-18", "close": 5.37534192, "volume": null}, {"date": "1996-07-19", "close": 5.37534192, "volume": null}, {"date": "1996-07-22", "close": 5.37534192, "volume": null}, {"date": "1996-07-23", "close": 5.37534192, "volume": null}, {"date": "1996-07-24", "close": 5.37534192, "volume": null}, {"date": "1996-07-25", "close": 5.78882976, "volume": 6530.0}, {"date": "1996-07-26", "close": 5.78882976, "volume": 3628.0}, {"date": "1996-07-29", "close": 5.78882976, "volume": 2902.0}, {"date": "1996-07-30", "close": 5.78882976, "volume": null}, {"date": "1996-07-31", "close": 5.5131712, "volume": 2539.0}, {"date": "1996-08-01", "close": 5.09968336, "volume": 51.0}, {"date": "1996-08-02", "close": 5.09968336, "volume": null}, {"date": "1996-08-05", "close": 5.5131712, "volume": 1524.0}, {"date": "1996-08-06", "close": 5.5131712, "volume": null}, {"date": "1996-08-07", "close": 5.5131712, "volume": null}, {"date": "1996-08-08", "close": 5.5131712, "volume": 726.0}, {"date": "1996-08-09", "close": 5.5131712, "volume": null}, {"date": "1996-08-12", "close": 5.5131712, "volume": null}, {"date": "1996-08-13", "close": 5.5131712, "volume": null}, {"date": "1996-08-14", "close": 5.5131712, "volume": null}, {"date": "1996-08-15", "close": 5.5131712, "volume": 435.0}, {"date": "1996-08-16", "close": 5.5131712, "volume": null}, {"date": "1996-08-19", "close": 5.23751264, "volume": 3410.0}, {"date": "1996-08-20", "close": 5.65100048, "volume": 2177.0}, {"date": "1996-08-21", "close": 5.65100048, "volume": null}, {"date": "1996-08-22", "close": 5.5131712, "volume": 8706.0}, {"date": "1996-08-23", "close": 5.5131712, "volume": 1886.0}, {"date": "1996-08-26", "close": 5.37534192, "volume": 435.0}, {"date": "1996-08-27", "close": 5.37534192, "volume": null}, {"date": "1996-08-28", "close": 5.37534192, "volume": 1451.0}, {"date": "1996-08-29", "close": 5.37534192, "volume": null}, {"date": "1996-08-30", "close": 5.5131712, "volume": 5949.0}, {"date": "1996-09-02", "close": 5.5131712, "volume": 1306.0}, {"date": "1996-09-03", "close": 5.5131712, "volume": null}, {"date": "1996-09-04", "close": 5.30642728, "volume": 726.0}, {"date": "1996-09-05", "close": 5.30642728, "volume": null}, {"date": "1996-09-06", "close": 5.30642728, "volume": null}, {"date": "1996-09-09", "close": 5.30642728, "volume": null}, {"date": "1996-09-10", "close": 5.03076872, "volume": 6530.0}, {"date": "1996-09-11", "close": 5.03076872, "volume": null}, {"date": "1996-09-12", "close": 5.03076872, "volume": null}, {"date": "1996-09-13", "close": 5.30642728, "volume": 6530.0}, {"date": "1996-09-16", "close": 5.23751264, "volume": 4353.0}, {"date": "1996-09-17", "close": 5.37534192, "volume": 11173.0}, {"date": "1996-09-18", "close": 5.23751264, "volume": 3700.0}, {"date": "1996-09-19", "close": 5.23751264, "volume": 435.0}, {"date": "1996-09-20", "close": 5.23751264, "volume": null}, {"date": "1996-09-23", "close": 5.23751264, "volume": 363.0}, {"date": "1996-09-24", "close": 5.23751264, "volume": null}, {"date": "1996-09-25", "close": 5.23751264, "volume": 2177.0}, {"date": "1996-09-26", "close": 5.23751264, "volume": null}, {"date": "1996-09-27", "close": 5.23751264, "volume": null}, {"date": "1996-09-30", "close": 5.23751264, "volume": null}, {"date": "1996-10-01", "close": 5.5131712, "volume": 5804.0}, {"date": "1996-10-02", "close": 5.5131712, "volume": null}, {"date": "1996-10-03", "close": 5.5131712, "volume": null}, {"date": "1996-10-04", "close": 5.5131712, "volume": 145.0}, {"date": "1996-10-07", "close": 5.5131712, "volume": 1451.0}, {"date": "1996-10-08", "close": 5.5131712, "volume": null}, {"date": "1996-10-09", "close": 5.5131712, "volume": 435.0}, {"date": "1996-10-10", "close": 5.5131712, "volume": null}, {"date": "1996-10-11", "close": 5.5131712, "volume": 1451.0}, {"date": "1996-10-14", "close": 5.5131712, "volume": 1669.0}, {"date": "1996-10-15", "close": 5.78882976, "volume": 3410.0}, {"date": "1996-10-16", "close": 5.78882976, "volume": null}, {"date": "1996-10-17", "close": 5.78882976, "volume": null}, {"date": "1996-10-18", "close": 5.92665904, "volume": 3773.0}, {"date": "1996-10-21", "close": 5.92665904, "volume": null}, {"date": "1996-10-22", "close": 5.92665904, "volume": null}, {"date": "1996-10-23", "close": 5.78882976, "volume": 4772.0}, {"date": "1996-10-24", "close": 5.78882976, "volume": 1177.0}, {"date": "1996-10-25", "close": 5.78882976, "volume": 2249.0}, {"date": "1996-10-28", "close": 5.78882976, "volume": null}, {"date": "1996-10-29", "close": 5.65100048, "volume": 726.0}, {"date": "1996-10-30", "close": 5.65100048, "volume": null}, {"date": "1996-10-31", "close": 5.65100048, "volume": null}, {"date": "1996-11-01", "close": 5.65100048, "volume": null}, {"date": "1996-11-04", "close": 5.65100048, "volume": null}, {"date": "1996-11-05", "close": 5.37534192, "volume": 1741.0}, {"date": "1996-11-06", "close": 5.37534192, "volume": null}, {"date": "1996-11-07", "close": 5.78882976, "volume": 716.0}, {"date": "1996-11-08", "close": 5.78882976, "volume": null}, {"date": "1996-11-11", "close": 5.78882976, "volume": 1850.0}, {"date": "1996-11-12", "close": 5.78882976, "volume": null}, {"date": "1996-11-13", "close": 6.06448832, "volume": 1787.0}, {"date": "1996-11-14", "close": 5.92665904, "volume": 726.0}, {"date": "1996-11-15", "close": 5.92665904, "volume": null}, {"date": "1996-11-18", "close": 5.8577444, "volume": 726.0}, {"date": "1996-11-19", "close": 5.8577444, "volume": null}, {"date": "1996-11-20", "close": 5.8577444, "volume": null}, {"date": "1996-11-21", "close": 5.8577444, "volume": null}, {"date": "1996-11-22", "close": 5.8577444, "volume": null}, {"date": "1996-11-25", "close": 6.2023176, "volume": 1451.0}, {"date": "1996-11-26", "close": 6.2023176, "volume": 4063.0}, {"date": "1996-11-27", "close": 6.2023176, "volume": 726.0}, {"date": "1996-11-28", "close": 6.2023176, "volume": 1451.0}, {"date": "1996-11-29", "close": 6.2023176, "volume": 726.0}, {"date": "1996-12-02", "close": 6.61580544, "volume": 726.0}, {"date": "1996-12-03", "close": 6.34014688, "volume": 2177.0}, {"date": "1996-12-04", "close": 6.891464, "volume": 5165.0}, {"date": "1996-12-05", "close": 6.82254936, "volume": 640.0}, {"date": "1996-12-06", "close": 6.891464, "volume": 3628.0}, {"date": "1996-12-09", "close": 6.34014688, "volume": 943.0}, {"date": "1996-12-10", "close": 6.34014688, "volume": 1233.0}, {"date": "1996-12-11", "close": 6.40906152, "volume": 726.0}, {"date": "1996-12-12", "close": 6.47797616, "volume": 1161.0}, {"date": "1996-12-13", "close": 6.40906152, "volume": 726.0}, {"date": "1996-12-16", "close": 6.47797616, "volume": 435.0}, {"date": "1996-12-17", "close": 6.47797616, "volume": null}, {"date": "1996-12-18", "close": 6.47797616, "volume": 1451.0}, {"date": "1996-12-19", "close": 6.47797616, "volume": 8997.0}, {"date": "1996-12-20", "close": 6.27123224, "volume": 4353.0}, {"date": "1996-12-23", "close": 6.47797616, "volume": 297.0}, {"date": "1996-12-24", "close": 6.47797616, "volume": null}, {"date": "1996-12-25", "close": 6.47797616, "volume": null}, {"date": "1996-12-26", "close": 6.47797616, "volume": null}, {"date": "1996-12-27", "close": 6.47797616, "volume": null}, {"date": "1996-12-30", "close": 6.47797616, "volume": 2285.0}, {"date": "1996-12-31", "close": 6.47797616, "volume": null}, {"date": "1997-01-01", "close": 6.47797616, "volume": null}, {"date": "1997-01-02", "close": 6.47797616, "volume": null}, {"date": "1997-01-03", "close": 6.61580544, "volume": 22593.0}, {"date": "1997-01-06", "close": 6.75363472, "volume": 13041.0}, {"date": "1997-01-07", "close": 6.61580544, "volume": 19738.0}, {"date": "1997-01-08", "close": 6.61580544, "volume": 2177.0}, {"date": "1997-01-09", "close": 7.16712256, "volume": 39840.0}, {"date": "1997-01-10", "close": 7.16712256, "volume": 21911.0}, {"date": "1997-01-13", "close": 7.30495184, "volume": 6348.0}, {"date": "1997-01-14", "close": 7.30495184, "volume": 17057.0}, {"date": "1997-01-15", "close": 7.30495184, "volume": 10881.0}, {"date": "1997-01-16", "close": 7.30495184, "volume": 943.0}, {"date": "1997-01-17", "close": 7.16712256, "volume": 3446.0}, {"date": "1997-01-20", "close": 6.891464, "volume": 2031.0}, {"date": "1997-01-21", "close": 7.02929328, "volume": 2249.0}, {"date": "1997-01-22", "close": 6.891464, "volume": 5949.0}, {"date": "1997-01-23", "close": 6.891464, "volume": 2902.0}, {"date": "1997-01-24", "close": 6.891464, "volume": 496.0}, {"date": "1997-01-27", "close": 6.891464, "volume": null}, {"date": "1997-01-28", "close": 6.891464, "volume": null}, {"date": "1997-01-29", "close": 6.891464, "volume": 726.0}, {"date": "1997-01-30", "close": 6.891464, "volume": 9008.0}, {"date": "1997-01-31", "close": 6.891464, "volume": 363.0}, {"date": "1997-02-03", "close": 6.891464, "volume": null}, {"date": "1997-02-04", "close": 6.891464, "volume": 2467.0}, {"date": "1997-02-05", "close": 6.891464, "volume": 1875.0}, {"date": "1997-02-06", "close": 6.75363472, "volume": 3011.0}, {"date": "1997-02-07", "close": 6.61580544, "volume": 5115.0}, {"date": "1997-02-10", "close": 6.61580544, "volume": 3120.0}, {"date": "1997-02-11", "close": 6.891464, "volume": 7945.0}, {"date": "1997-02-12", "close": 6.891464, "volume": 3918.0}, {"date": "1997-02-13", "close": 7.99409824, "volume": 151097.0}, {"date": "1997-02-14", "close": 8.2697568, "volume": 104264.0}, {"date": "1997-02-17", "close": 8.13192752, "volume": 73675.0}, {"date": "1997-02-18", "close": 7.99409824, "volume": 141806.0}, {"date": "1997-02-19", "close": 7.99409824, "volume": 46903.0}, {"date": "1997-02-20", "close": 8.2697568, "volume": 59480.0}, {"date": "1997-02-21", "close": 8.40758608, "volume": 73692.0}, {"date": "1997-02-24", "close": 8.2697568, "volume": 26286.0}, {"date": "1997-02-25", "close": 8.2697568, "volume": 14366.0}, {"date": "1997-02-26", "close": 8.40758608, "volume": 14337.0}, {"date": "1997-02-27", "close": 8.82107392, "volume": 33302.0}, {"date": "1997-02-28", "close": 8.54541536, "volume": 32692.0}, {"date": "1997-03-03", "close": 8.2697568, "volume": 59069.0}, {"date": "1997-03-04", "close": 8.13192752, "volume": 112665.0}, {"date": "1997-03-05", "close": 5.5131712, "volume": 57100.0}, {"date": "1997-03-06", "close": 5.5131712, "volume": 12389.0}, {"date": "1997-03-07", "close": 5.37534192, "volume": 8271.0}, {"date": "1997-03-10", "close": 5.37534192, "volume": 1741.0}, {"date": "1997-03-11", "close": 5.37534192, "volume": 1959.0}, {"date": "1997-03-12", "close": 5.37534192, "volume": 6240.0}, {"date": "1997-03-13", "close": 5.5131712, "volume": 1451.0}, {"date": "1997-03-14", "close": 5.09968336, "volume": 9378.0}, {"date": "1997-03-17", "close": 5.23751264, "volume": 363.0}, {"date": "1997-03-18", "close": 4.96185408, "volume": 10520.0}, {"date": "1997-03-19", "close": 4.96185408, "volume": 4970.0}, {"date": "1997-03-20", "close": 4.96185408, "volume": 2394.0}, {"date": "1997-03-21", "close": 5.23751264, "volume": 2031.0}, {"date": "1997-03-24", "close": 4.8240248, "volume": 7546.0}, {"date": "1997-03-25", "close": 4.8240248, "volume": null}, {"date": "1997-03-26", "close": 4.96185408, "volume": 780.0}, {"date": "1997-03-27", "close": 4.96185408, "volume": 1016.0}, {"date": "1997-03-28", "close": 4.96185408, "volume": null}, {"date": "1997-03-31", "close": 4.96185408, "volume": null}, {"date": "1997-04-01", "close": 4.27270768, "volume": 4752.0}, {"date": "1997-04-02", "close": 4.68619552, "volume": 18719.0}, {"date": "1997-04-03", "close": 4.68619552, "volume": 2938.0}, {"date": "1997-04-04", "close": 4.54836624, "volume": 1844.0}, {"date": "1997-04-07", "close": 4.68619552, "volume": 37945.0}, {"date": "1997-04-08", "close": 4.96185408, "volume": 60147.0}, {"date": "1997-04-09", "close": 5.23751264, "volume": 103570.0}, {"date": "1997-04-10", "close": 5.23751264, "volume": 1451.0}, {"date": "1997-04-11", "close": 5.37534192, "volume": 1125.0}, {"date": "1997-04-14", "close": 5.37534192, "volume": 4063.0}, {"date": "1997-04-15", "close": 5.37534192, "volume": 4498.0}, {"date": "1997-04-16", "close": 5.37534192, "volume": 4263.0}, {"date": "1997-04-17", "close": 5.37534192, "volume": null}, {"date": "1997-04-18", "close": 5.44425656, "volume": 2612.0}, {"date": "1997-04-21", "close": 5.37534192, "volume": 6185.0}, {"date": "1997-04-22", "close": 5.09968336, "volume": 2902.0}, {"date": "1997-04-23", "close": 5.09968336, "volume": 1233.0}, {"date": "1997-04-24", "close": 5.168598, "volume": 290.0}, {"date": "1997-04-25", "close": 5.168598, "volume": null}, {"date": "1997-04-28", "close": 5.168598, "volume": null}, {"date": "1997-04-29", "close": 5.37534192, "volume": 5804.0}, {"date": "1997-04-30", "close": 5.37534192, "volume": 871.0}, {"date": "1997-05-01", "close": 5.30642728, "volume": 726.0}, {"date": "1997-05-02", "close": 5.30642728, "volume": 14801.0}, {"date": "1997-05-05", "close": 5.30642728, "volume": 3628.0}, {"date": "1997-05-06", "close": 5.30642728, "volume": 3446.0}, {"date": "1997-05-07", "close": 5.30642728, "volume": 1336.0}, {"date": "1997-05-08", "close": 5.23751264, "volume": 4222.0}, {"date": "1997-05-09", "close": 5.37534192, "volume": 3288.0}, {"date": "1997-05-12", "close": 5.37534192, "volume": null}, {"date": "1997-05-13", "close": 5.168598, "volume": 1995.0}, {"date": "1997-05-14", "close": 5.23751264, "volume": 4513.0}, {"date": "1997-05-15", "close": 5.23751264, "volume": null}, {"date": "1997-05-16", "close": 5.23751264, "volume": 5732.0}, {"date": "1997-05-19", "close": 5.30642728, "volume": 14409.0}, {"date": "1997-05-20", "close": 5.5131712, "volume": 49819.0}, {"date": "1997-05-21", "close": 5.92665904, "volume": 24124.0}, {"date": "1997-05-22", "close": 6.06448832, "volume": 85853.0}, {"date": "1997-05-23", "close": 5.78882976, "volume": 45116.0}, {"date": "1997-05-26", "close": 5.92665904, "volume": 4208.0}, {"date": "1997-05-27", "close": 5.99557368, "volume": 16662.0}, {"date": "1997-05-28", "close": 6.06448832, "volume": 14329.0}, {"date": "1997-05-29", "close": 6.06448832, "volume": 14242.0}, {"date": "1997-05-30", "close": 6.06448832, "volume": 48941.0}, {"date": "1997-06-02", "close": 5.99557368, "volume": 6367.0}, {"date": "1997-06-03", "close": 6.06448832, "volume": 10329.0}, {"date": "1997-06-04", "close": 6.13340296, "volume": 28269.0}, {"date": "1997-06-05", "close": 6.2023176, "volume": 35751.0}, {"date": "1997-06-06", "close": 6.27123224, "volume": 5351.0}, {"date": "1997-06-09", "close": 6.27123224, "volume": null}, {"date": "1997-06-10", "close": 6.27123224, "volume": 3809.0}, {"date": "1997-06-11", "close": 6.2023176, "volume": 12334.0}, {"date": "1997-06-12", "close": 6.06448832, "volume": 1796.0}, {"date": "1997-06-13", "close": 6.13340296, "volume": 1088.0}, {"date": "1997-06-16", "close": 6.06448832, "volume": 9529.0}, {"date": "1997-06-17", "close": 6.13340296, "volume": 9752.0}, {"date": "1997-06-18", "close": 6.2023176, "volume": 8532.0}, {"date": "1997-06-19", "close": 6.06448832, "volume": 6385.0}, {"date": "1997-06-20", "close": 6.2023176, "volume": 9012.0}, {"date": "1997-06-23", "close": 6.2023176, "volume": 2612.0}, {"date": "1997-06-24", "close": 6.2023176, "volume": 15418.0}, {"date": "1997-06-25", "close": 6.2023176, "volume": 15599.0}, {"date": "1997-06-26", "close": 6.2023176, "volume": 7183.0}, {"date": "1997-06-27", "close": 6.06448832, "volume": 24160.0}, {"date": "1997-06-30", "close": 6.34014688, "volume": 5804.0}, {"date": "1997-07-01", "close": 6.13340296, "volume": 10883.0}, {"date": "1997-07-02", "close": 6.13340296, "volume": 3628.0}, {"date": "1997-07-03", "close": 6.06448832, "volume": 17212.0}, {"date": "1997-07-04", "close": 5.92665904, "volume": 8706.0}, {"date": "1997-07-07", "close": 5.99557368, "volume": 12189.0}, {"date": "1997-07-08", "close": 5.92665904, "volume": 9432.0}, {"date": "1997-07-09", "close": 5.99557368, "volume": 9335.0}, {"date": "1997-07-10", "close": 5.99557368, "volume": 8779.0}, {"date": "1997-07-11", "close": 6.13340296, "volume": 6639.0}, {"date": "1997-07-14", "close": 6.13340296, "volume": 834.0}, {"date": "1997-07-15", "close": 5.8577444, "volume": 8270.0}, {"date": "1997-07-16", "close": 5.99557368, "volume": 1408.0}, {"date": "1997-07-17", "close": 5.99557368, "volume": 1723.0}, {"date": "1997-07-18", "close": 6.06448832, "volume": 11290.0}, {"date": "1997-07-21", "close": 6.06448832, "volume": 2227.0}, {"date": "1997-07-22", "close": 6.06448832, "volume": 14650.0}, {"date": "1997-07-23", "close": 5.44425656, "volume": 1088.0}, {"date": "1997-07-24", "close": 5.5131712, "volume": 1088.0}, {"date": "1997-07-25", "close": 5.5131712, "volume": 1814.0}, {"date": "1997-07-28", "close": 5.5131712, "volume": 73.0}, {"date": "1997-07-29", "close": 5.5131712, "volume": 1379.0}, {"date": "1997-07-30", "close": 5.5131712, "volume": 5079.0}, {"date": "1997-07-31", "close": 5.5131712, "volume": 1038.0}, {"date": "1997-08-01", "close": 5.37534192, "volume": 1886.0}, {"date": "1997-08-04", "close": 5.23751264, "volume": 943.0}, {"date": "1997-08-05", "close": 4.27270768, "volume": 726.0}, {"date": "1997-08-06", "close": 4.61728088, "volume": 1661.0}, {"date": "1997-08-07", "close": 4.54836624, "volume": 7190.0}, {"date": "1997-08-08", "close": 4.41053696, "volume": 863.0}, {"date": "1997-08-11", "close": 4.41053696, "volume": null}, {"date": "1997-08-12", "close": 4.41053696, "volume": null}, {"date": "1997-08-13", "close": 4.41053696, "volume": 1741.0}, {"date": "1997-08-14", "close": 4.41053696, "volume": 123.0}, {"date": "1997-08-15", "close": 4.27270768, "volume": 6776.0}, {"date": "1997-08-18", "close": 4.27270768, "volume": null}, {"date": "1997-08-19", "close": 4.27270768, "volume": null}, {"date": "1997-08-20", "close": 4.41053696, "volume": 12595.0}, {"date": "1997-08-21", "close": 4.27270768, "volume": 22492.0}, {"date": "1997-08-22", "close": 4.8240248, "volume": 3265.0}, {"date": "1997-08-25", "close": 4.8240248, "volume": 580.0}, {"date": "1997-08-26", "close": 4.8240248, "volume": 2249.0}, {"date": "1997-08-27", "close": 4.8240248, "volume": null}, {"date": "1997-08-28", "close": 4.8240248, "volume": 769.0}, {"date": "1997-08-29", "close": 4.8240248, "volume": null}, {"date": "1997-09-01", "close": 4.96185408, "volume": 5183.0}, {"date": "1997-09-02", "close": 4.96185408, "volume": null}, {"date": "1997-09-03", "close": 4.96185408, "volume": null}, {"date": "1997-09-04", "close": 4.96185408, "volume": null}, {"date": "1997-09-05", "close": 4.41053696, "volume": 435.0}, {"date": "1997-09-08", "close": 4.41053696, "volume": null}, {"date": "1997-09-09", "close": 4.41053696, "volume": null}, {"date": "1997-09-10", "close": 4.41053696, "volume": 3940.0}, {"date": "1997-09-11", "close": 4.41053696, "volume": 2467.0}, {"date": "1997-09-12", "close": 4.4794516, "volume": 9795.0}, {"date": "1997-09-15", "close": 4.1348784, "volume": 80.0}, {"date": "1997-09-16", "close": 4.27270768, "volume": 519.0}, {"date": "1997-09-17", "close": 4.1348784, "volume": 32286.0}, {"date": "1997-09-18", "close": 3.92813448, "volume": 5768.0}, {"date": "1997-09-19", "close": 4.1348784, "volume": 2491.0}, {"date": "1997-09-22", "close": 4.1348784, "volume": null}, {"date": "1997-09-23", "close": 4.27270768, "volume": 7201.0}, {"date": "1997-09-24", "close": 4.27270768, "volume": 1814.0}, {"date": "1997-09-25", "close": 4.27270768, "volume": 1814.0}, {"date": "1997-09-26", "close": 4.54836624, "volume": 31435.0}, {"date": "1997-09-29", "close": 4.41053696, "volume": 6189.0}, {"date": "1997-09-30", "close": 4.68619552, "volume": 20678.0}, {"date": "1997-10-01", "close": 5.03076872, "volume": 143380.0}, {"date": "1997-10-02", "close": 4.96185408, "volume": 80607.0}, {"date": "1997-10-03", "close": 5.09968336, "volume": 67448.0}, {"date": "1997-10-06", "close": 4.96185408, "volume": 9287.0}, {"date": "1997-10-07", "close": 4.8240248, "volume": 28880.0}, {"date": "1997-10-08", "close": 4.75511016, "volume": 8416.0}, {"date": "1997-10-09", "close": 4.75511016, "volume": 11173.0}, {"date": "1997-10-10", "close": 4.96185408, "volume": 38533.0}, {"date": "1997-10-13", "close": 4.96185408, "volume": 9753.0}, {"date": "1997-10-14", "close": 4.89293944, "volume": 9164.0}, {"date": "1997-10-15", "close": 4.8240248, "volume": 7740.0}, {"date": "1997-10-16", "close": 4.68619552, "volume": 15042.0}, {"date": "1997-10-17", "close": 4.8240248, "volume": 6240.0}, {"date": "1997-10-20", "close": 4.8240248, "volume": 19662.0}, {"date": "1997-10-21", "close": 5.30642728, "volume": 158313.0}, {"date": "1997-10-22", "close": 5.65100048, "volume": 116139.0}, {"date": "1997-10-23", "close": 5.23751264, "volume": 116608.0}, {"date": "1997-10-24", "close": 5.09968336, "volume": 22782.0}, {"date": "1997-10-27", "close": 4.54836624, "volume": 6893.0}, {"date": "1997-10-28", "close": 3.99704912, "volume": 13785.0}, {"date": "1997-10-29", "close": 4.8240248, "volume": 25394.0}, {"date": "1997-10-30", "close": 4.8240248, "volume": 40637.0}, {"date": "1997-10-31", "close": 4.75511016, "volume": 25873.0}, {"date": "1997-11-03", "close": 4.96185408, "volume": 7398.0}, {"date": "1997-11-04", "close": 4.96185408, "volume": 1712.0}, {"date": "1997-11-05", "close": 4.96185408, "volume": 1814.0}, {"date": "1997-11-06", "close": 4.89293944, "volume": 11868.0}, {"date": "1997-11-07", "close": 4.68619552, "volume": 22869.0}, {"date": "1997-11-10", "close": 4.68619552, "volume": null}, {"date": "1997-11-11", "close": 4.68619552, "volume": 7335.0}, {"date": "1997-11-12", "close": 4.68619552, "volume": 19872.0}, {"date": "1997-11-13", "close": 4.68619552, "volume": 2539.0}, {"date": "1997-11-14", "close": 4.68619552, "volume": null}, {"date": "1997-11-17", "close": 4.54836624, "volume": 1409.0}, {"date": "1997-11-18", "close": 4.54836624, "volume": 5151.0}, {"date": "1997-11-19", "close": 4.54836624, "volume": 5949.0}, {"date": "1997-11-20", "close": 4.4794516, "volume": 3018.0}, {"date": "1997-11-21", "close": 4.54836624, "volume": 1016.0}, {"date": "1997-11-24", "close": 4.54836624, "volume": 1161.0}, {"date": "1997-11-25", "close": 4.54836624, "volume": 2467.0}, {"date": "1997-11-26", "close": 4.1348784, "volume": 5150.0}, {"date": "1997-11-27", "close": 4.41053696, "volume": 3484.0}, {"date": "1997-11-28", "close": 4.8240248, "volume": 5296.0}, {"date": "1997-12-01", "close": 4.8240248, "volume": 290.0}, {"date": "1997-12-02", "close": 4.68619552, "volume": 3265.0}, {"date": "1997-12-03", "close": 4.61728088, "volume": 3771.0}, {"date": "1997-12-04", "close": 4.61728088, "volume": 2902.0}, {"date": "1997-12-05", "close": 4.54836624, "volume": 74.0}, {"date": "1997-12-08", "close": 4.89293944, "volume": 12276.0}, {"date": "1997-12-09", "close": 5.09968336, "volume": 1814.0}, {"date": "1997-12-10", "close": 4.96185408, "volume": 5877.0}, {"date": "1997-12-11", "close": 4.96185408, "volume": 6312.0}, {"date": "1997-12-12", "close": 4.96185408, "volume": 16615.0}, {"date": "1997-12-15", "close": 5.09968336, "volume": 10593.0}, {"date": "1997-12-16", "close": 5.09968336, "volume": 5442.0}, {"date": "1997-12-17", "close": 5.23751264, "volume": 20895.0}, {"date": "1997-12-18", "close": 5.23751264, "volume": 14438.0}, {"date": "1997-12-19", "close": 5.23751264, "volume": 3700.0}, {"date": "1997-12-22", "close": 5.23751264, "volume": 11210.0}, {"date": "1997-12-23", "close": 5.23751264, "volume": 3628.0}, {"date": "1997-12-24", "close": 5.23751264, "volume": null}, {"date": "1997-12-25", "close": 5.23751264, "volume": null}, {"date": "1997-12-26", "close": 5.23751264, "volume": null}, {"date": "1997-12-29", "close": 5.30642728, "volume": 653.0}, {"date": "1997-12-30", "close": 5.09968336, "volume": 580.0}, {"date": "1997-12-31", "close": 4.96185408, "volume": 8924.0}, {"date": "1998-01-01", "close": 4.96185408, "volume": null}, {"date": "1998-01-02", "close": 4.96185408, "volume": null}, {"date": "1998-01-05", "close": 4.96185408, "volume": null}, {"date": "1998-01-06", "close": 4.96185408, "volume": 2830.0}, {"date": "1998-01-07", "close": 4.96185408, "volume": null}, {"date": "1998-01-08", "close": 4.8240248, "volume": 4244.0}, {"date": "1998-01-09", "close": 4.8240248, "volume": 472.0}, {"date": "1998-01-12", "close": 4.8240248, "volume": 1088.0}, {"date": "1998-01-13", "close": 4.8240248, "volume": 1025.0}, {"date": "1998-01-14", "close": 4.8240248, "volume": 2902.0}, {"date": "1998-01-15", "close": 4.8240248, "volume": null}, {"date": "1998-01-16", "close": 4.68619552, "volume": 109.0}, {"date": "1998-01-19", "close": 4.68619552, "volume": null}, {"date": "1998-01-20", "close": 4.68619552, "volume": null}, {"date": "1998-01-21", "close": 4.54836624, "volume": 1741.0}, {"date": "1998-01-22", "close": 4.54836624, "volume": null}, {"date": "1998-01-23", "close": 4.54836624, "volume": null}, {"date": "1998-01-26", "close": 4.54836624, "volume": null}, {"date": "1998-01-27", "close": 4.54836624, "volume": 1413.0}, {"date": "1998-01-28", "close": 4.8240248, "volume": 2940.0}, {"date": "1998-01-29", "close": 4.8240248, "volume": null}, {"date": "1998-01-30", "close": 4.8240248, "volume": null}, {"date": "1998-02-02", "close": 4.8240248, "volume": 3773.0}, {"date": "1998-02-03", "close": 4.61728088, "volume": 1560.0}, {"date": "1998-02-04", "close": 4.1348784, "volume": 3229.0}, {"date": "1998-02-05", "close": 4.54836624, "volume": 7618.0}, {"date": "1998-02-06", "close": 5.23751264, "volume": 14873.0}, {"date": "1998-02-09", "close": 4.96185408, "volume": 7618.0}, {"date": "1998-02-10", "close": 4.96185408, "volume": 3120.0}, {"date": "1998-02-11", "close": 4.8240248, "volume": 3918.0}, {"date": "1998-02-12", "close": 4.96185408, "volume": 2902.0}, {"date": "1998-02-13", "close": 4.96185408, "volume": 2741.0}, {"date": "1998-02-16", "close": 4.8240248, "volume": 3041.0}, {"date": "1998-02-17", "close": 4.89293944, "volume": 6240.0}, {"date": "1998-02-18", "close": 4.96185408, "volume": 11297.0}, {"date": "2009-12-02", "close": 7.30495184, "volume": 245943.0}, {"date": "2009-12-03", "close": 7.30495184, "volume": 91397.0}, {"date": "2009-12-04", "close": 7.71843968, "volume": 35958.0}, {"date": "2009-12-07", "close": 7.30495184, "volume": 39684.0}, {"date": "2009-12-08", "close": 7.02929328, "volume": 41678.0}, {"date": "2009-12-09", "close": 7.02929328, "volume": 31471.0}, {"date": "2009-12-10", "close": 7.09820792, "volume": 26264.0}, {"date": "2009-12-11", "close": 7.37386648, "volume": 28783.0}, {"date": "2009-12-14", "close": 7.5806104, "volume": 6329.0}, {"date": "2009-12-15", "close": 7.5806104, "volume": 15454.0}, {"date": "2009-12-16", "close": 7.09820792, "volume": 3207.0}, {"date": "2009-12-17", "close": 6.75363472, "volume": 28610.0}, {"date": "2009-12-18", "close": 6.75363472, "volume": 1088.0}, {"date": "2009-12-21", "close": 6.891464, "volume": 3628.0}, {"date": "2009-12-23", "close": 6.61580544, "volume": 145.0}, {"date": "2009-12-29", "close": 6.61580544, "volume": 3555.0}, {"date": "2009-12-30", "close": 6.891464, "volume": 3618.0}, {"date": "2009-12-31", "close": 6.891464, "volume": 2982.0}, {"date": "2010-01-04", "close": 7.16712256, "volume": 1524.0}, {"date": "2010-01-05", "close": 6.891464, "volume": 1959.0}, {"date": "2010-01-06", "close": 6.61580544, "volume": 6182.0}, {"date": "2010-01-07", "close": 6.891464, "volume": 10305.0}, {"date": "2010-01-08", "close": 6.891464, "volume": 9287.0}, {"date": "2010-01-11", "close": 6.891464, "volume": 145.0}, {"date": "2010-01-12", "close": 6.47797616, "volume": 12033.0}, {"date": "2010-01-13", "close": 6.2023176, "volume": 3691.0}, {"date": "2010-01-14", "close": 6.5468908, "volume": 16245.0}, {"date": "2010-01-15", "close": 6.27123224, "volume": 4136.0}, {"date": "2010-01-18", "close": 6.891464, "volume": 6312.0}, {"date": "2010-01-19", "close": 6.75363472, "volume": 17750.0}, {"date": "2010-01-20", "close": 6.75363472, "volume": 363.0}, {"date": "2010-01-22", "close": 6.40906152, "volume": 3192.0}, {"date": "2010-01-25", "close": 6.27123224, "volume": 919.0}, {"date": "2010-01-27", "close": 6.2023176, "volume": 17190.0}, {"date": "2010-01-28", "close": 5.92665904, "volume": 10397.0}, {"date": "2010-01-29", "close": 5.92665904, "volume": 973.0}, {"date": "2010-02-01", "close": 5.5131712, "volume": 580.0}, {"date": "2010-02-02", "close": 5.5131712, "volume": 10498.0}, {"date": "2010-02-03", "close": 5.5131712, "volume": 3918.0}, {"date": "2010-02-04", "close": 5.5131712, "volume": 8857.0}, {"date": "2010-02-05", "close": 5.5131712, "volume": 15.0}, {"date": "2010-02-09", "close": 4.8240248, "volume": 654.0}, {"date": "2010-02-11", "close": 5.09968336, "volume": 1908.0}, {"date": "2010-02-12", "close": 4.8240248, "volume": 3265.0}, {"date": "2010-02-16", "close": 4.54836624, "volume": 5198.0}, {"date": "2010-02-17", "close": 4.61728088, "volume": 2249.0}, {"date": "2010-02-18", "close": 4.8240248, "volume": 8452.0}, {"date": "2010-02-19", "close": 4.41053696, "volume": 8298.0}, {"date": "2010-02-22", "close": 4.68619552, "volume": 5216.0}, {"date": "2010-02-23", "close": 4.41053696, "volume": 5079.0}, {"date": "2010-02-24", "close": 4.41053696, "volume": 12651.0}, {"date": "2010-02-25", "close": 4.41053696, "volume": 7255.0}, {"date": "2010-02-26", "close": 4.27270768, "volume": 1959.0}, {"date": "2010-03-01", "close": 4.27270768, "volume": 1731.0}, {"date": "2010-03-02", "close": 4.27270768, "volume": 6730.0}, {"date": "2010-03-04", "close": 4.54836624, "volume": 2920.0}, {"date": "2010-03-05", "close": 4.41053696, "volume": 123.0}, {"date": "2010-03-08", "close": 5.09968336, "volume": 11092.0}, {"date": "2010-03-09", "close": 4.96185408, "volume": 3260.0}, {"date": "2010-03-10", "close": 4.8240248, "volume": 19880.0}, {"date": "2010-03-12", "close": 4.1348784, "volume": 17652.0}, {"date": "2010-03-15", "close": 4.1348784, "volume": 3990.0}, {"date": "2010-03-16", "close": 3.99704912, "volume": 5079.0}, {"date": "2010-03-17", "close": 4.41053696, "volume": 6377.0}, {"date": "2010-03-18", "close": 4.4794516, "volume": 1632.0}, {"date": "2010-03-19", "close": 4.54836624, "volume": 7473.0}, {"date": "2010-03-22", "close": 4.54836624, "volume": 1596.0}, {"date": "2010-03-24", "close": 4.34162232, "volume": 3811.0}, {"date": "2010-03-26", "close": 4.4794516, "volume": 181.0}, {"date": "2010-03-29", "close": 4.54836624, "volume": 26663.0}, {"date": "2010-03-30", "close": 4.54836624, "volume": 2073.0}, {"date": "2010-04-01", "close": 4.8240248, "volume": 10810.0}, {"date": "2010-04-06", "close": 4.8240248, "volume": 5006.0}, {"date": "2010-04-07", "close": 4.8240248, "volume": 12334.0}, {"date": "2010-04-08", "close": 4.96185408, "volume": 5949.0}, {"date": "2010-04-09", "close": 5.44425656, "volume": 12604.0}, {"date": "2010-04-12", "close": 5.78882976, "volume": 15949.0}, {"date": "2010-04-13", "close": 5.65100048, "volume": 7618.0}, {"date": "2010-04-14", "close": 5.5131712, "volume": 4426.0}, {"date": "2010-04-15", "close": 5.5131712, "volume": 2010.0}, {"date": "2010-04-16", "close": 5.30642728, "volume": 5245.0}, {"date": "2010-04-19", "close": 5.23751264, "volume": 14076.0}, {"date": "2010-04-20", "close": 5.5131712, "volume": 15961.0}, {"date": "2010-04-21", "close": 5.5131712, "volume": 15029.0}, {"date": "2010-04-22", "close": 5.5131712, "volume": 5442.0}, {"date": "2010-04-27", "close": 5.37534192, "volume": 1814.0}, {"date": "2010-04-28", "close": 4.96185408, "volume": 3628.0}, {"date": "2010-04-29", "close": 5.37534192, "volume": 2239.0}, {"date": "2010-04-30", "close": 4.96185408, "volume": 3628.0}, {"date": "2010-05-03", "close": 4.96185408, "volume": 756.0}, {"date": "2010-05-04", "close": 4.8240248, "volume": 3944.0}, {"date": "2010-05-07", "close": 4.41053696, "volume": 3850.0}, {"date": "2010-05-10", "close": 4.54836624, "volume": 1125.0}, {"date": "2010-05-11", "close": 4.75511016, "volume": 11614.0}, {"date": "2010-05-12", "close": 4.4794516, "volume": 9069.0}, {"date": "2010-05-14", "close": 4.54836624, "volume": 6167.0}, {"date": "2010-05-17", "close": 4.4794516, "volume": 5442.0}, {"date": "2010-05-21", "close": 3.99704912, "volume": 732.0}, {"date": "2010-05-24", "close": 3.99704912, "volume": 1668.0}, {"date": "2010-05-25", "close": 3.99704912, "volume": 181.0}, {"date": "2010-05-28", "close": 3.99704912, "volume": 9759.0}, {"date": "2010-06-01", "close": 4.1348784, "volume": 2593.0}, {"date": "2010-06-03", "close": 3.99704912, "volume": 254.0}, {"date": "2010-06-04", "close": 3.85921984, "volume": 218.0}, {"date": "2010-06-07", "close": 3.92813448, "volume": 326.0}, {"date": "2010-06-21", "close": 3.445732, "volume": 1756.0}, {"date": "2010-06-22", "close": 3.03224416, "volume": 1088.0}, {"date": "2010-06-23", "close": 3.03224416, "volume": 921.0}, {"date": "2010-06-28", "close": 3.03224416, "volume": 2177.0}, {"date": "2010-06-29", "close": 2.7565856, "volume": 540.0}, {"date": "2010-06-30", "close": 2.48092704, "volume": 10883.0}, {"date": "2010-07-02", "close": 2.7565856, "volume": 272.0}, {"date": "2010-07-06", "close": 2.68767096, "volume": 435.0}, {"date": "2010-07-07", "close": 2.7565856, "volume": 335.0}, {"date": "2010-07-12", "close": 2.7565856, "volume": 435.0}, {"date": "2010-07-16", "close": 2.7565856, "volume": 5068.0}, {"date": "2010-07-22", "close": 2.27418312, "volume": 12683.0}, {"date": "2010-07-23", "close": 2.27418312, "volume": 1843.0}, {"date": "2010-07-27", "close": 2.27418312, "volume": 726.0}, {"date": "2010-07-29", "close": 2.27418312, "volume": 2648.0}, {"date": "2010-07-30", "close": 2.27418312, "volume": 207.0}, {"date": "2010-08-03", "close": 2.13635384, "volume": 3191.0}, {"date": "2010-08-04", "close": 2.27418312, "volume": 3351.0}, {"date": "2010-08-05", "close": 2.27418312, "volume": 6747.0}, {"date": "2010-08-06", "close": 2.7565856, "volume": 16749.0}, {"date": "2010-08-09", "close": 3.58356128, "volume": 8866.0}, {"date": "2010-08-10", "close": 3.30790272, "volume": 6530.0}, {"date": "2010-08-11", "close": 3.17007344, "volume": 306.0}, {"date": "2010-08-12", "close": 2.48092704, "volume": 8751.0}, {"date": "2010-08-13", "close": 2.54984168, "volume": 898.0}, {"date": "2010-08-17", "close": 2.4120124, "volume": 689.0}, {"date": "2010-08-18", "close": 2.61875632, "volume": 363.0}, {"date": "2010-08-23", "close": 2.4120124, "volume": 1451.0}, {"date": "2010-08-24", "close": 2.4120124, "volume": 1651.0}, {"date": "2010-08-26", "close": 2.20526848, "volume": 1609.0}, {"date": "2010-08-27", "close": 2.20526848, "volume": 121.0}, {"date": "2010-08-30", "close": 2.0674392, "volume": 5844.0}, {"date": "2010-08-31", "close": 2.20526848, "volume": 730.0}, {"date": "2010-09-01", "close": 2.20526848, "volume": 3623.0}, {"date": "2010-09-06", "close": 2.48092704, "volume": 798.0}, {"date": "2010-09-08", "close": 2.20526848, "volume": 631.0}, {"date": "2010-09-09", "close": 2.34309776, "volume": 2202.0}, {"date": "2010-09-10", "close": 2.34309776, "volume": 2296.0}, {"date": "2010-09-13", "close": 2.4120124, "volume": 4871.0}, {"date": "2010-09-14", "close": 2.48092704, "volume": 726.0}, {"date": "2010-09-15", "close": 2.34309776, "volume": 4172.0}, {"date": "2010-09-17", "close": 2.20526848, "volume": 4716.0}, {"date": "2010-09-21", "close": 2.34309776, "volume": 2503.0}, {"date": "2010-09-22", "close": 2.54984168, "volume": 2311.0}, {"date": "2010-09-23", "close": 2.54984168, "volume": 4844.0}, {"date": "2010-09-27", "close": 2.7565856, "volume": 5079.0}, {"date": "2010-09-30", "close": 2.54984168, "volume": 3628.0}, {"date": "2010-10-01", "close": 2.61875632, "volume": 2539.0}, {"date": "2010-10-04", "close": 2.68767096, "volume": 3265.0}, {"date": "2010-10-05", "close": 2.7565856, "volume": 1214.0}, {"date": "2010-10-06", "close": 2.82550024, "volume": 5079.0}, {"date": "2010-10-07", "close": 2.7565856, "volume": 382.0}, {"date": "2010-10-08", "close": 2.61875632, "volume": 1516.0}, {"date": "2010-10-11", "close": 2.7565856, "volume": 6566.0}, {"date": "2010-10-12", "close": 2.89441488, "volume": 1814.0}, {"date": "2010-10-13", "close": 2.96332952, "volume": 2177.0}, {"date": "2010-10-14", "close": 3.17007344, "volume": 12552.0}, {"date": "2010-10-15", "close": 3.17007344, "volume": 1016.0}, {"date": "2010-10-19", "close": 3.30790272, "volume": 2902.0}, {"date": "2010-10-20", "close": 3.17007344, "volume": 2398.0}, {"date": "2010-10-21", "close": 3.17007344, "volume": 1593.0}, {"date": "2010-10-22", "close": 3.30790272, "volume": 1201.0}, {"date": "2010-10-25", "close": 3.17007344, "volume": 7001.0}, {"date": "2010-10-26", "close": 3.23898808, "volume": 726.0}, {"date": "2010-10-27", "close": 3.30790272, "volume": 10157.0}, {"date": "2010-11-04", "close": 2.82550024, "volume": 11609.0}, {"date": "2010-11-08", "close": 3.17007344, "volume": 5079.0}, {"date": "2010-11-10", "close": 3.17007344, "volume": 439.0}, {"date": "2010-11-12", "close": 2.68767096, "volume": 1995.0}, {"date": "2010-11-15", "close": 3.17007344, "volume": 1153.0}, {"date": "2010-11-22", "close": 2.7565856, "volume": 4571.0}, {"date": "2010-11-23", "close": 2.7565856, "volume": 5052.0}, {"date": "2010-11-29", "close": 3.445732, "volume": 21897.0}, {"date": "2010-11-30", "close": 3.30790272, "volume": 36712.0}, {"date": "2010-12-01", "close": 3.03224416, "volume": 15413.0}, {"date": "2010-12-02", "close": 3.37681736, "volume": 11725.0}, {"date": "2010-12-03", "close": 3.37681736, "volume": 11572.0}, {"date": "2010-12-06", "close": 3.37681736, "volume": 5710.0}, {"date": "2010-12-07", "close": 3.30790272, "volume": 6267.0}, {"date": "2010-12-08", "close": 2.89441488, "volume": 15350.0}, {"date": "2010-12-09", "close": 3.17007344, "volume": 3509.0}, {"date": "2010-12-10", "close": 2.7565856, "volume": 6385.0}, {"date": "2010-12-13", "close": 2.7565856, "volume": 2336.0}, {"date": "2010-12-17", "close": 2.48092704, "volume": 8706.0}, {"date": "2010-12-21", "close": 2.48092704, "volume": 3628.0}, {"date": "2010-12-22", "close": 2.61875632, "volume": 6871.0}, {"date": "2010-12-23", "close": 2.48092704, "volume": 8249.0}, {"date": "2010-12-24", "close": 2.48092704, "volume": 8750.0}, {"date": "2010-12-30", "close": 2.7565856, "volume": 9432.0}, {"date": "2010-12-31", "close": 2.7565856, "volume": 1285.0}, {"date": "2011-01-04", "close": 2.7565856, "volume": 3664.0}, {"date": "2011-01-05", "close": 2.7565856, "volume": 181.0}, {"date": "2011-01-06", "close": 2.7565856, "volume": 5804.0}, {"date": "2011-01-07", "close": 2.89441488, "volume": 5469.0}, {"date": "2011-01-10", "close": 3.30790272, "volume": 18352.0}, {"date": "2011-01-11", "close": 3.17007344, "volume": 5369.0}, {"date": "2011-01-12", "close": 3.03224416, "volume": 3628.0}, {"date": "2011-01-14", "close": 3.17007344, "volume": 5804.0}, {"date": "2011-01-17", "close": 3.445732, "volume": 68312.0}, {"date": "2011-01-18", "close": 3.445732, "volume": 10012.0}, {"date": "2011-01-19", "close": 3.58356128, "volume": 19474.0}, {"date": "2011-01-20", "close": 3.445732, "volume": 14711.0}, {"date": "2011-01-21", "close": 3.445732, "volume": 11246.0}, {"date": "2011-01-24", "close": 3.445732, "volume": 9812.0}, {"date": "2011-01-27", "close": 3.58356128, "volume": 2902.0}, {"date": "2011-01-28", "close": 3.445732, "volume": 2928.0}, {"date": "2011-01-31", "close": 3.445732, "volume": 145.0}, {"date": "2011-02-01", "close": 3.65247592, "volume": 772.0}, {"date": "2011-02-02", "close": 3.58356128, "volume": 3534.0}, {"date": "2011-02-07", "close": 3.37681736, "volume": 6034.0}, {"date": "2011-02-08", "close": 3.30790272, "volume": 726.0}, {"date": "2011-02-09", "close": 3.03224416, "volume": 6602.0}, {"date": "2011-02-10", "close": 3.30790272, "volume": 2177.0}, {"date": "2011-02-11", "close": 3.30790272, "volume": 8706.0}, {"date": "2011-02-14", "close": 3.03224416, "volume": 5427.0}, {"date": "2011-02-15", "close": 2.89441488, "volume": 9991.0}, {"date": "2011-02-17", "close": 2.7565856, "volume": 3265.0}, {"date": "2011-02-18", "close": 2.7565856, "volume": 16815.0}, {"date": "2011-02-21", "close": 2.7565856, "volume": 2975.0}, {"date": "2011-02-22", "close": 2.48092704, "volume": 2177.0}, {"date": "2011-02-23", "close": 2.27418312, "volume": 10183.0}, {"date": "2011-02-24", "close": 2.61875632, "volume": 363.0}, {"date": "2011-02-25", "close": 2.7565856, "volume": 5986.0}, {"date": "2011-02-28", "close": 3.03224416, "volume": 2591.0}, {"date": "2011-03-01", "close": 2.7565856, "volume": 5950.0}, {"date": "2011-03-03", "close": 2.7565856, "volume": 1872.0}, {"date": "2011-03-04", "close": 2.61875632, "volume": 1088.0}, {"date": "2011-03-07", "close": 2.34309776, "volume": 567.0}, {"date": "2011-03-08", "close": 2.61875632, "volume": 457.0}, {"date": "2011-03-09", "close": 2.7565856, "volume": 2486.0}, {"date": "2011-03-10", "close": 2.7565856, "volume": 5401.0}, {"date": "2011-04-12", "close": 2.7565856, "volume": 3265.0}, {"date": "2011-04-13", "close": 2.4120124, "volume": 66011.0}, {"date": "2011-04-14", "close": 1.79178064, "volume": 42979.0}, {"date": "2011-04-15", "close": 2.13635384, "volume": 27542.0}, {"date": "2011-04-18", "close": 2.0674392, "volume": 9795.0}, {"date": "2011-04-19", "close": 1.79178064, "volume": 46197.0}, {"date": "2011-04-20", "close": 1.79178064, "volume": 57424.0}, {"date": "2011-04-21", "close": 1.79178064, "volume": 14511.0}, {"date": "2011-04-27", "close": 1.86069528, "volume": 5713.0}, {"date": "2011-04-28", "close": 1.86069528, "volume": 9523.0}, {"date": "2011-04-29", "close": 1.722866, "volume": 15772.0}, {"date": "2011-05-02", "close": 1.79178064, "volume": 4513.0}, {"date": "2011-05-03", "close": 1.65395136, "volume": 9432.0}, {"date": "2011-05-04", "close": 1.65395136, "volume": 9505.0}, {"date": "2011-05-05", "close": 1.65395136, "volume": 1451.0}, {"date": "2011-05-10", "close": 1.65395136, "volume": 30262.0}, {"date": "2011-05-11", "close": 1.722866, "volume": 5442.0}, {"date": "2011-05-12", "close": 1.79178064, "volume": 2177.0}, {"date": "2011-05-17", "close": 1.79178064, "volume": 5636.0}, {"date": "2011-05-19", "close": 1.65395136, "volume": 1088.0}, {"date": "2011-05-20", "close": 1.65395136, "volume": 5456.0}, {"date": "2011-05-23", "close": 1.44720744, "volume": 32828.0}, {"date": "2011-05-24", "close": 1.44720744, "volume": 7255.0}, {"date": "2011-05-25", "close": 1.44720744, "volume": 7255.0}, {"date": "2011-05-26", "close": 1.30937816, "volume": 10598.0}, {"date": "2011-05-27", "close": 1.295595232, "volume": 30509.0}, {"date": "2011-05-30", "close": 1.254246448, "volume": 17608.0}, {"date": "2011-06-02", "close": 1.254246448, "volume": 5903.0}, {"date": "2011-06-03", "close": 1.10263424, "volume": 2902.0}, {"date": "2011-06-06", "close": 1.116417168, "volume": 9748.0}, {"date": "2011-06-07", "close": 1.10263424, "volume": 14946.0}, {"date": "2011-06-10", "close": 1.10263424, "volume": 6631.0}, {"date": "2011-06-14", "close": 1.0337196, "volume": 8020.0}, {"date": "2011-06-15", "close": 1.006153744, "volume": 26559.0}, {"date": "2011-06-16", "close": 1.088851312, "volume": 9384.0}, {"date": "2011-06-17", "close": 1.10263424, "volume": 37002.0}, {"date": "2011-06-20", "close": 0.96480496, "volume": 19190.0}, {"date": "2011-06-21", "close": 0.96480496, "volume": 16928.0}, {"date": "2011-06-22", "close": 0.923456176, "volume": 30759.0}, {"date": "2011-06-23", "close": 0.882107392, "volume": 30073.0}, {"date": "2011-06-24", "close": 0.89589032, "volume": 243693.0}, {"date": "2011-06-27", "close": 0.82697568, "volume": 5928.0}, {"date": "2011-06-28", "close": 0.840758608, "volume": 11094.0}, {"date": "2011-06-29", "close": 0.868324464, "volume": 48822.0}, {"date": "2011-06-30", "close": 0.96480496, "volume": 3713.0}, {"date": "2011-07-04", "close": 1.24046352, "volume": 53411.0}, {"date": "2011-07-05", "close": 1.24046352, "volume": 1066.0}, {"date": "2011-07-06", "close": 1.10263424, "volume": 17050.0}, {"date": "2011-07-07", "close": 1.10263424, "volume": 9069.0}, {"date": "2011-07-08", "close": 1.047502528, "volume": 7999.0}, {"date": "2011-07-11", "close": 1.088851312, "volume": 43151.0}, {"date": "2011-07-12", "close": 1.088851312, "volume": 61003.0}, {"date": "2011-07-13", "close": 1.30937816, "volume": 54137.0}, {"date": "2011-07-14", "close": 1.65395136, "volume": 277769.0}, {"date": "2011-07-15", "close": 1.58503672, "volume": 80165.0}, {"date": "2011-07-18", "close": 1.86069528, "volume": 175250.0}, {"date": "2011-07-19", "close": 1.86069528, "volume": 43431.0}, {"date": "2011-07-20", "close": 1.65395136, "volume": 92249.0}, {"date": "2011-07-21", "close": 1.79178064, "volume": 50922.0}, {"date": "2011-07-22", "close": 1.722866, "volume": 212525.0}, {"date": "2011-07-25", "close": 1.722866, "volume": 31685.0}, {"date": "2011-07-26", "close": 1.722866, "volume": 81433.0}, {"date": "2011-07-27", "close": 1.722866, "volume": 5637.0}, {"date": "2011-07-28", "close": 1.58503672, "volume": 24807.0}, {"date": "2011-07-29", "close": 1.65395136, "volume": 38125.0}, {"date": "2011-08-01", "close": 1.86069528, "volume": 41428.0}, {"date": "2011-08-02", "close": 1.86069528, "volume": 7255.0}, {"date": "2011-08-03", "close": 1.79178064, "volume": 37736.0}, {"date": "2011-08-04", "close": 1.58503672, "volume": 29055.0}, {"date": "2011-08-05", "close": 1.3782928, "volume": 126587.0}, {"date": "2011-08-08", "close": 1.350726944, "volume": 59268.0}, {"date": "2011-08-09", "close": 1.24046352, "volume": 28379.0}, {"date": "2011-08-10", "close": 1.51612208, "volume": 20170.0}, {"date": "2011-08-11", "close": 1.44720744, "volume": 6487.0}, {"date": "2011-08-12", "close": 1.30937816, "volume": 25539.0}, {"date": "2011-08-15", "close": 1.3782928, "volume": 17474.0}, {"date": "2011-08-16", "close": 1.51612208, "volume": 101615.0}, {"date": "2011-08-17", "close": 1.79178064, "volume": 15744.0}, {"date": "2011-08-18", "close": 1.79178064, "volume": 21911.0}, {"date": "2011-08-19", "close": 1.58503672, "volume": 144479.0}, {"date": "2011-08-22", "close": 1.65395136, "volume": 15360.0}, {"date": "2011-08-23", "close": 1.65395136, "volume": 28309.0}, {"date": "2011-08-24", "close": 1.65395136, "volume": 43637.0}, {"date": "2011-08-25", "close": 1.58503672, "volume": 82876.0}, {"date": "2011-08-26", "close": 1.58503672, "volume": 5410.0}, {"date": "2011-08-29", "close": 1.722866, "volume": 10858.0}, {"date": "2011-08-30", "close": 1.79178064, "volume": 8298.0}, {"date": "2011-08-31", "close": 1.722866, "volume": 15236.0}, {"date": "2011-09-01", "close": 1.65395136, "volume": 6167.0}, {"date": "2011-09-02", "close": 1.722866, "volume": 4716.0}, {"date": "2011-09-05", "close": 1.58503672, "volume": 27737.0}, {"date": "2011-09-06", "close": 1.58503672, "volume": 20919.0}, {"date": "2011-09-07", "close": 1.722866, "volume": 22093.0}, {"date": "2011-09-08", "close": 1.65395136, "volume": 3296.0}, {"date": "2011-09-09", "close": 1.65395136, "volume": 2539.0}, {"date": "2011-09-13", "close": 1.722866, "volume": 5079.0}, {"date": "2011-09-14", "close": 1.51612208, "volume": 39262.0}, {"date": "2011-09-15", "close": 1.58503672, "volume": 6849.0}, {"date": "2011-09-16", "close": 1.79178064, "volume": 99614.0}, {"date": "2011-09-19", "close": 2.0674392, "volume": 349841.0}, {"date": "2011-09-20", "close": 1.92960992, "volume": 91529.0}, {"date": "2011-09-21", "close": 1.79178064, "volume": 67330.0}, {"date": "2011-09-22", "close": 1.722866, "volume": 13394.0}, {"date": "2011-09-23", "close": 1.58503672, "volume": 32465.0}, {"date": "2011-09-26", "close": 1.24046352, "volume": 108989.0}, {"date": "2011-09-27", "close": 1.51612208, "volume": 23145.0}, {"date": "2011-09-28", "close": 1.44720744, "volume": 21416.0}, {"date": "2011-09-29", "close": 1.51612208, "volume": 404.0}, {"date": "2011-09-30", "close": 1.58503672, "volume": 7763.0}, {"date": "2011-10-03", "close": 1.58503672, "volume": 10951.0}, {"date": "2011-10-04", "close": 1.51612208, "volume": 39158.0}, {"date": "2011-10-05", "close": 1.3782928, "volume": 1527.0}, {"date": "2011-10-06", "close": 1.51612208, "volume": 3853.0}, {"date": "2011-10-07", "close": 1.58503672, "volume": 7872.0}, {"date": "2011-10-10", "close": 1.51612208, "volume": 1335.0}, {"date": "2011-10-11", "close": 1.3782928, "volume": 42807.0}, {"date": "2011-10-12", "close": 1.51612208, "volume": 8126.0}, {"date": "2011-10-13", "close": 1.65395136, "volume": 9432.0}, {"date": "2011-10-17", "close": 1.65395136, "volume": 18138.0}, {"date": "2011-10-18", "close": 1.65395136, "volume": 31670.0}, {"date": "2011-10-19", "close": 1.58503672, "volume": 8579.0}, {"date": "2011-10-20", "close": 1.51612208, "volume": 16067.0}, {"date": "2011-10-21", "close": 1.65395136, "volume": 3628.0}, {"date": "2011-10-24", "close": 1.58503672, "volume": 3389.0}, {"date": "2011-10-25", "close": 1.58503672, "volume": 363.0}, {"date": "2011-10-26", "close": 1.44720744, "volume": 22099.0}, {"date": "2011-10-28", "close": 1.58503672, "volume": 41094.0}, {"date": "2011-10-31", "close": 1.58503672, "volume": 5804.0}, {"date": "2011-11-01", "close": 1.58503672, "volume": 1451.0}, {"date": "2011-11-02", "close": 1.58503672, "volume": 9650.0}, {"date": "2011-11-03", "close": 1.65395136, "volume": 21726.0}, {"date": "2011-11-04", "close": 1.58503672, "volume": 25071.0}, {"date": "2011-11-07", "close": 1.58503672, "volume": 24015.0}, {"date": "2011-11-09", "close": 1.51612208, "volume": 5766.0}, {"date": "2011-11-10", "close": 1.65395136, "volume": 20066.0}, {"date": "2011-11-14", "close": 1.58503672, "volume": 1052.0}, {"date": "2011-11-16", "close": 1.44720744, "volume": 5151.0}, {"date": "2011-11-17", "close": 1.44720744, "volume": 14760.0}, {"date": "2011-11-22", "close": 1.58503672, "volume": 7044.0}, {"date": "2011-11-23", "close": 1.44720744, "volume": 7873.0}, {"date": "2011-11-24", "close": 1.51612208, "volume": 7255.0}, {"date": "2011-11-28", "close": 1.44720744, "volume": 9878.0}, {"date": "2011-11-29", "close": 1.65395136, "volume": 113313.0}, {"date": "2011-11-30", "close": 1.79178064, "volume": 7473.0}, {"date": "2011-12-01", "close": 1.51612208, "volume": 5284.0}, {"date": "2011-12-06", "close": 1.58503672, "volume": 5478.0}, {"date": "2011-12-07", "close": 1.58503672, "volume": 730.0}, {"date": "2011-12-08", "close": 1.722866, "volume": 69571.0}, {"date": "2011-12-09", "close": 1.65395136, "volume": 14511.0}, {"date": "2011-12-12", "close": 1.65395136, "volume": 25394.0}, {"date": "2011-12-13", "close": 1.58503672, "volume": 48778.0}, {"date": "2011-12-14", "close": 1.58503672, "volume": 3863.0}, {"date": "2011-12-15", "close": 1.51612208, "volume": 28704.0}, {"date": "2011-12-16", "close": 1.51612208, "volume": 3628.0}, {"date": "2011-12-19", "close": 1.44720744, "volume": 24351.0}, {"date": "2011-12-20", "close": 1.51612208, "volume": 6385.0}, {"date": "2011-12-21", "close": 1.65395136, "volume": 4244.0}, {"date": "2011-12-22", "close": 1.44720744, "volume": 6926.0}, {"date": "2011-12-23", "close": 1.51612208, "volume": 27482.0}, {"date": "2011-12-28", "close": 1.51612208, "volume": 10963.0}, {"date": "2011-12-29", "close": 1.722866, "volume": 22947.0}, {"date": "2011-12-30", "close": 1.722866, "volume": 7333.0}, {"date": "2012-01-03", "close": 1.722866, "volume": 24398.0}, {"date": "2012-01-04", "close": 1.51612208, "volume": 14511.0}, {"date": "2012-01-05", "close": 1.65395136, "volume": 2902.0}, {"date": "2012-01-09", "close": 1.44720744, "volume": 38526.0}, {"date": "2012-01-11", "close": 1.44720744, "volume": 15599.0}, {"date": "2012-01-12", "close": 1.44720744, "volume": 1451.0}, {"date": "2012-01-13", "close": 1.65395136, "volume": 11235.0}, {"date": "2012-01-16", "close": 1.65395136, "volume": 2975.0}, {"date": "2012-01-17", "close": 1.51612208, "volume": 11899.0}, {"date": "2012-01-18", "close": 1.51612208, "volume": 12878.0}, {"date": "2012-01-19", "close": 1.51612208, "volume": 7574.0}, {"date": "2012-01-20", "close": 1.51612208, "volume": 542.0}, {"date": "2012-01-24", "close": 1.51612208, "volume": 5383.0}, {"date": "2012-01-27", "close": 1.51612208, "volume": 10085.0}, {"date": "2012-01-30", "close": 1.51612208, "volume": 5079.0}, {"date": "2012-01-31", "close": 1.44720744, "volume": 5804.0}, {"date": "2012-02-01", "close": 1.44720744, "volume": 15019.0}, {"date": "2012-02-02", "close": 1.44720744, "volume": 2282.0}, {"date": "2012-02-06", "close": 1.58503672, "volume": 2590.0}, {"date": "2012-02-08", "close": 1.44720744, "volume": 7755.0}, {"date": "2012-02-10", "close": 1.51612208, "volume": 3207.0}, {"date": "2012-02-13", "close": 1.58503672, "volume": 7865.0}, {"date": "2012-02-14", "close": 1.51612208, "volume": 41276.0}, {"date": "2012-02-15", "close": 1.58503672, "volume": 15454.0}, {"date": "2012-02-17", "close": 1.65395136, "volume": 5210.0}, {"date": "2012-02-20", "close": 1.65395136, "volume": 3860.0}, {"date": "2012-02-21", "close": 1.65395136, "volume": 326.0}, {"date": "2012-02-22", "close": 1.65395136, "volume": 4353.0}, {"date": "2012-02-23", "close": 1.58503672, "volume": 9787.0}, {"date": "2012-02-24", "close": 1.51612208, "volume": 5296.0}, {"date": "2012-02-27", "close": 1.51612208, "volume": 7800.0}, {"date": "2012-02-28", "close": 1.51612208, "volume": 33076.0}, {"date": "2012-03-07", "close": 1.3782928, "volume": 48319.0}, {"date": "2012-03-08", "close": 1.30937816, "volume": 44983.0}, {"date": "2012-03-09", "close": 1.268029376, "volume": 60872.0}, {"date": "2012-03-12", "close": 1.268029376, "volume": 48478.0}, {"date": "2012-03-13", "close": 1.281812304, "volume": 14901.0}, {"date": "2012-03-14", "close": 1.336944016, "volume": 12000.0}, {"date": "2012-03-15", "close": 1.268029376, "volume": 10932.0}, {"date": "2012-03-16", "close": 1.30937816, "volume": 70176.0}, {"date": "2012-03-19", "close": 1.281812304, "volume": 16034.0}, {"date": "2012-03-21", "close": 1.268029376, "volume": 47885.0}, {"date": "2012-03-22", "close": 1.226680592, "volume": 66791.0}, {"date": "2012-03-26", "close": 1.24046352, "volume": 36493.0}, {"date": "2012-03-27", "close": 1.24046352, "volume": 82234.0}, {"date": "2012-03-28", "close": 1.24046352, "volume": 69361.0}, {"date": "2012-03-30", "close": 1.254246448, "volume": 18150.0}, {"date": "2012-04-02", "close": 1.226680592, "volume": 59639.0}, {"date": "2012-04-03", "close": 1.212897664, "volume": 41356.0}, {"date": "2012-04-04", "close": 1.226680592, "volume": 37475.0}, {"date": "2012-04-05", "close": 1.199114736, "volume": 13709.0}, {"date": "2012-04-10", "close": 1.17154888, "volume": 68998.0}, {"date": "2012-04-11", "close": 1.185331808, "volume": 14511.0}, {"date": "2012-04-12", "close": 1.10263424, "volume": 93151.0}, {"date": "2012-04-13", "close": 1.10263424, "volume": 10499.0}, {"date": "2012-04-16", "close": 1.075068384, "volume": 617.0}, {"date": "2012-04-17", "close": 1.185331808, "volume": 18129.0}, {"date": "2012-04-18", "close": 1.157765952, "volume": 14904.0}, {"date": "2012-04-19", "close": 1.143983024, "volume": 73213.0}, {"date": "2012-04-20", "close": 1.157765952, "volume": 17248.0}, {"date": "2012-04-23", "close": 1.130200096, "volume": 23406.0}, {"date": "2012-04-24", "close": 1.088851312, "volume": 25080.0}, {"date": "2012-04-26", "close": 1.019936672, "volume": 38744.0}, {"date": "2012-04-27", "close": 0.923456176, "volume": 27766.0}, {"date": "2012-04-30", "close": 0.978587888, "volume": 38091.0}, {"date": "2012-05-01", "close": 0.96480496, "volume": 22287.0}, {"date": "2012-05-02", "close": 1.019936672, "volume": 10448.0}, {"date": "2012-05-03", "close": 0.96480496, "volume": 61670.0}, {"date": "2012-05-04", "close": 1.10263424, "volume": 46721.0}, {"date": "2012-05-07", "close": 1.019936672, "volume": 3628.0}, {"date": "2012-05-08", "close": 0.937239104, "volume": 37572.0}, {"date": "2012-05-09", "close": 0.937239104, "volume": 5369.0}, {"date": "2012-05-11", "close": 0.771843968, "volume": 294737.0}, {"date": "2012-05-14", "close": 0.6891464, "volume": 53679.0}, {"date": "2012-05-15", "close": 0.6891464, "volume": 35466.0}, {"date": "2012-05-16", "close": 0.578882976, "volume": 93665.0}, {"date": "2012-05-17", "close": 0.606448832, "volume": 3507.0}, {"date": "2012-05-21", "close": 0.55131712, "volume": 25031.0}, {"date": "2012-05-22", "close": 0.606448832, "volume": 1324.0}, {"date": "2012-05-23", "close": 0.6891464, "volume": 18864.0}, {"date": "2012-05-24", "close": 0.55131712, "volume": 113058.0}, {"date": "2012-05-28", "close": 0.55131712, "volume": 14511.0}, {"date": "2012-05-29", "close": 0.48240248, "volume": 18138.0}, {"date": "2012-05-30", "close": 0.399704912, "volume": 200113.0}, {"date": "2012-05-31", "close": 0.41348784, "volume": 12588.0}, {"date": "2012-06-01", "close": 0.441053696, "volume": 21386.0}, {"date": "2012-06-04", "close": 0.41348784, "volume": 82882.0}, {"date": "2012-06-05", "close": 0.41348784, "volume": 70274.0}, {"date": "2012-06-06", "close": 0.41348784, "volume": 47554.0}, {"date": "2012-06-07", "close": 0.427270768, "volume": 89333.0}, {"date": "2012-06-15", "close": 0.41348784, "volume": 7255.0}, {"date": "2012-06-18", "close": 0.385921984, "volume": 34100.0}, {"date": "2012-06-19", "close": 0.372139056, "volume": 54923.0}, {"date": "2012-06-20", "close": 0.385921984, "volume": 103488.0}, {"date": "2012-06-21", "close": 0.41348784, "volume": 7255.0}, {"date": "2012-06-22", "close": 0.441053696, "volume": 21766.0}, {"date": "2012-06-25", "close": 0.41348784, "volume": 77632.0}, {"date": "2012-06-27", "close": 0.41348784, "volume": 39904.0}, {"date": "2012-06-28", "close": 0.372139056, "volume": 44776.0}, {"date": "2012-06-29", "close": 0.358356128, "volume": 26019.0}, {"date": "2012-07-02", "close": 0.441053696, "volume": 35898.0}, {"date": "2012-07-03", "close": 0.41348784, "volume": 45841.0}, {"date": "2012-07-04", "close": 0.468619552, "volume": 65298.0}, {"date": "2012-07-06", "close": 0.55131712, "volume": 23497.0}, {"date": "2012-07-09", "close": 0.48240248, "volume": 11921.0}, {"date": "2012-07-11", "close": 0.48240248, "volume": 2902.0}, {"date": "2012-07-12", "close": 0.48240248, "volume": 10634.0}, {"date": "2012-07-13", "close": 0.468619552, "volume": 21041.0}, {"date": "2012-07-16", "close": 0.468619552, "volume": 3984.0}, {"date": "2012-07-17", "close": 0.468619552, "volume": 15016.0}, {"date": "2012-07-18", "close": 0.41348784, "volume": 56592.0}, {"date": "2012-07-19", "close": 0.427270768, "volume": 7255.0}, {"date": "2012-07-20", "close": 0.441053696, "volume": 59715.0}, {"date": "2012-07-23", "close": 0.441053696, "volume": 18138.0}, {"date": "2012-07-24", "close": 0.41348784, "volume": 29021.0}, {"date": "2012-07-25", "close": 0.399704912, "volume": 10818.0}, {"date": "2012-07-27", "close": 0.372139056, "volume": 10883.0}, {"date": "2012-07-30", "close": 0.372139056, "volume": 18138.0}, {"date": "2012-07-31", "close": 0.330790272, "volume": 22637.0}, {"date": "2012-08-01", "close": 0.372139056, "volume": 14511.0}, {"date": "2012-08-02", "close": 0.358356128, "volume": 16715.0}, {"date": "2012-08-03", "close": 0.385921984, "volume": 9069.0}, {"date": "2012-08-08", "close": 0.385921984, "volume": 48611.0}, {"date": "2012-08-09", "close": 0.330790272, "volume": 64573.0}, {"date": "2012-08-13", "close": 0.330790272, "volume": 175245.0}, {"date": "2012-08-14", "close": 0.330790272, "volume": 70780.0}, {"date": "2012-08-15", "close": 0.317007344, "volume": 12399.0}, {"date": "2012-08-16", "close": 0.317007344, "volume": 21766.0}, {"date": "2012-08-17", "close": 0.317007344, "volume": 23217.0}, {"date": "2012-08-20", "close": 0.317007344, "volume": 23217.0}, {"date": "2012-08-21", "close": 0.303224416, "volume": 15962.0}, {"date": "2012-08-22", "close": 0.317007344, "volume": 2046.0}, {"date": "2012-08-23", "close": 0.317007344, "volume": 22745.0}, {"date": "2012-08-27", "close": 0.330790272, "volume": 25570.0}, {"date": "2012-08-30", "close": 0.303224416, "volume": 58043.0}, {"date": "2012-09-03", "close": 0.289441488, "volume": 163245.0}, {"date": "2012-09-04", "close": 0.330790272, "volume": 3023.0}, {"date": "2012-09-06", "close": 0.289441488, "volume": 37581.0}, {"date": "2012-09-07", "close": 0.303224416, "volume": 132410.0}, {"date": "2012-09-10", "close": 0.289441488, "volume": 32862.0}, {"date": "2012-09-11", "close": 0.303224416, "volume": 2539.0}, {"date": "2012-09-12", "close": 0.330790272, "volume": 7255.0}, {"date": "2012-09-13", "close": 0.303224416, "volume": 8172.0}, {"date": "2012-09-14", "close": 0.303224416, "volume": 41403.0}, {"date": "2012-09-18", "close": 0.303224416, "volume": 36277.0}, {"date": "2012-09-19", "close": 0.303224416, "volume": 39904.0}, {"date": "2012-09-24", "close": 0.330790272, "volume": 38823.0}, {"date": "2012-09-25", "close": 0.317007344, "volume": 50425.0}, {"date": "2012-09-26", "close": 0.303224416, "volume": 23483.0}, {"date": "2012-09-27", "close": 0.317007344, "volume": 135675.0}, {"date": "2012-09-28", "close": 0.317007344, "volume": 5351.0}, {"date": "2012-10-02", "close": 0.317007344, "volume": 32740.0}, {"date": "2012-10-03", "close": 0.317007344, "volume": 14511.0}, {"date": "2012-10-09", "close": 0.303224416, "volume": 15471.0}, {"date": "2012-10-11", "close": 0.317007344, "volume": 32794.0}, {"date": "2012-10-12", "close": 0.303224416, "volume": 86955.0}, {"date": "2012-10-15", "close": 0.303224416, "volume": 14873.0}, {"date": "2012-10-16", "close": 0.303224416, "volume": 38341.0}, {"date": "2012-10-18", "close": 0.303224416, "volume": 9468.0}, {"date": "2012-10-19", "close": 0.3445732, "volume": 16662.0}, {"date": "2012-10-22", "close": 0.3445732, "volume": 4208.0}, {"date": "2012-10-24", "close": 0.330790272, "volume": 90111.0}, {"date": "2012-10-25", "close": 0.3445732, "volume": 7255.0}, {"date": "2012-10-26", "close": 0.317007344, "volume": 42069.0}, {"date": "2012-10-29", "close": 0.317007344, "volume": 1451.0}, {"date": "2012-10-30", "close": 0.330790272, "volume": 48611.0}, {"date": "2012-10-31", "close": 0.289441488, "volume": 21766.0}, {"date": "2012-11-01", "close": 0.330790272, "volume": 2249.0}, {"date": "2012-11-08", "close": 0.303224416, "volume": 11833.0}, {"date": "2012-11-13", "close": 0.330790272, "volume": 16325.0}, {"date": "2012-11-15", "close": 0.303224416, "volume": 10883.0}, {"date": "2012-11-16", "close": 0.303224416, "volume": 16929.0}, {"date": "2012-11-20", "close": 0.27565856, "volume": 67416.0}, {"date": "2012-11-23", "close": 0.27565856, "volume": 43366.0}, {"date": "2012-11-27", "close": 0.289441488, "volume": 17413.0}, {"date": "2012-11-28", "close": 0.27565856, "volume": 33375.0}, {"date": "2012-11-29", "close": 0.27565856, "volume": 1982.0}, {"date": "2012-11-30", "close": 0.248092704, "volume": 7255.0}, {"date": "2012-12-03", "close": 0.248092704, "volume": 65733.0}, {"date": "2012-12-04", "close": 0.234309776, "volume": 1625.0}, {"date": "2012-12-06", "close": 0.248092704, "volume": 13422.0}, {"date": "2012-12-07", "close": 0.234309776, "volume": 15599.0}, {"date": "2012-12-10", "close": 0.234309776, "volume": 1320.0}, {"date": "2012-12-11", "close": 0.234309776, "volume": 32649.0}, {"date": "2012-12-13", "close": 0.234309776, "volume": 6551.0}, {"date": "2012-12-14", "close": 0.234309776, "volume": 7747.0}, {"date": "2012-12-17", "close": 0.248092704, "volume": 1183.0}, {"date": "2012-12-18", "close": 0.248092704, "volume": 848.0}, {"date": "2012-12-20", "close": 0.220526848, "volume": 32867.0}, {"date": "2012-12-21", "close": 0.20674392, "volume": 29037.0}, {"date": "2012-12-28", "close": 0.179178064, "volume": 145.0}, {"date": "2013-01-04", "close": 0.20674392, "volume": 14511.0}, {"date": "2013-01-07", "close": 0.20674392, "volume": 3628.0}, {"date": "2013-01-08", "close": 0.20674392, "volume": 57195.0}, {"date": "2013-01-10", "close": 0.20674392, "volume": 65298.0}, {"date": "2013-01-14", "close": 0.20674392, "volume": 14511.0}, {"date": "2013-01-18", "close": 0.220526848, "volume": 54173.0}, {"date": "2013-01-21", "close": 0.220526848, "volume": 14511.0}, {"date": "2013-01-22", "close": 0.20674392, "volume": 14511.0}, {"date": "2013-01-23", "close": 0.234309776, "volume": 25926.0}, {"date": "2013-01-24", "close": 0.234309776, "volume": 69977.0}, {"date": "2013-01-29", "close": 0.27565856, "volume": 67234.0}, {"date": "2013-01-30", "close": 0.3445732, "volume": 74553.0}, {"date": "2013-02-01", "close": 0.317007344, "volume": 173644.0}, {"date": "2013-02-04", "close": 0.27565856, "volume": 46612.0}, {"date": "2013-02-05", "close": 0.3445732, "volume": 135675.0}, {"date": "2013-02-06", "close": 0.385921984, "volume": 162756.0}, {"date": "2013-02-07", "close": 0.372139056, "volume": 1430734.0}, {"date": "2013-02-08", "close": 0.399704912, "volume": 226814.0}, {"date": "2013-02-11", "close": 0.358356128, "volume": 311135.0}, {"date": "2013-02-12", "close": 0.330790272, "volume": 19391.0}, {"date": "2013-02-13", "close": 0.317007344, "volume": 51493.0}, {"date": "2013-02-14", "close": 0.317007344, "volume": 28514.0}, {"date": "2013-02-15", "close": 0.317007344, "volume": 20740.0}, {"date": "2013-02-18", "close": 0.41348784, "volume": 111561.0}, {"date": "2013-02-19", "close": 0.441053696, "volume": 457354.0}, {"date": "2013-02-20", "close": 0.454836624, "volume": 56410.0}, {"date": "2013-02-21", "close": 0.399704912, "volume": 173995.0}, {"date": "2013-02-22", "close": 0.454836624, "volume": 138949.0}, {"date": "2013-02-25", "close": 0.399704912, "volume": 148208.0}, {"date": "2013-02-26", "close": 0.41348784, "volume": 97899.0}, {"date": "2013-02-27", "close": 0.385921984, "volume": 66059.0}, {"date": "2013-02-28", "close": 0.358356128, "volume": 26689.0}, {"date": "2013-03-01", "close": 0.358356128, "volume": 27193.0}, {"date": "2013-03-04", "close": 0.358356128, "volume": 14415.0}, {"date": "2013-03-05", "close": 0.358356128, "volume": 3232.0}, {"date": "2013-03-06", "close": 0.358356128, "volume": 36277.0}, {"date": "2013-03-07", "close": 0.330790272, "volume": 54731.0}, {"date": "2013-03-08", "close": 0.330790272, "volume": 18138.0}, {"date": "2013-03-11", "close": 0.303224416, "volume": 14118.0}, {"date": "2013-03-12", "close": 0.330790272, "volume": 4958.0}, {"date": "2013-03-13", "close": 0.317007344, "volume": 9069.0}, {"date": "2013-03-14", "close": 0.317007344, "volume": 4716.0}, {"date": "2013-03-15", "close": 0.330790272, "volume": 78164.0}, {"date": "2013-03-18", "close": 0.358356128, "volume": 139895.0}, {"date": "2013-03-19", "close": 0.372139056, "volume": 6530.0}, {"date": "2013-03-20", "close": 0.358356128, "volume": 16522.0}, {"date": "2013-03-21", "close": 0.3445732, "volume": 81425.0}, {"date": "2013-03-22", "close": 0.41348784, "volume": 116451.0}, {"date": "2013-03-25", "close": 0.454836624, "volume": 332331.0}, {"date": "2013-03-26", "close": 0.385921984, "volume": 130418.0}, {"date": "2013-03-27", "close": 0.427270768, "volume": 35926.0}, {"date": "2013-03-28", "close": 0.372139056, "volume": 127989.0}, {"date": "2013-04-02", "close": 0.358356128, "volume": 53871.0}, {"date": "2013-04-03", "close": 0.358356128, "volume": 15236.0}, {"date": "2013-04-04", "close": 0.3445732, "volume": 28346.0}, {"date": "2013-04-08", "close": 0.330790272, "volume": 4327.0}, {"date": "2013-04-09", "close": 0.317007344, "volume": 26355.0}, {"date": "2013-04-10", "close": 0.317007344, "volume": 10208.0}, {"date": "2013-04-11", "close": 0.317007344, "volume": 14174.0}, {"date": "2013-04-12", "close": 0.303224416, "volume": 26625.0}, {"date": "2013-04-15", "close": 0.317007344, "volume": 33478.0}, {"date": "2013-04-16", "close": 0.317007344, "volume": 34776.0}, {"date": "2013-04-17", "close": 0.289441488, "volume": 21041.0}, {"date": "2013-04-18", "close": 0.289441488, "volume": 15962.0}, {"date": "2013-04-23", "close": 0.317007344, "volume": 10883.0}, {"date": "2013-04-24", "close": 0.317007344, "volume": 10883.0}, {"date": "2013-04-26", "close": 0.317007344, "volume": 7255.0}, {"date": "2013-04-29", "close": 0.261875632, "volume": 10883.0}, {"date": "2013-04-30", "close": 0.234309776, "volume": 53497.0}, {"date": "2013-05-01", "close": 0.234309776, "volume": 27570.0}, {"date": "2013-05-03", "close": 0.220526848, "volume": 8717.0}, {"date": "2013-05-06", "close": 0.20674392, "volume": 13634.0}, {"date": "2013-05-13", "close": 0.220526848, "volume": 17809.0}, {"date": "2013-05-14", "close": 0.248092704, "volume": 7255.0}, {"date": "2013-05-15", "close": 0.234309776, "volume": 2569.0}, {"date": "2013-05-22", "close": 0.20674392, "volume": 18138.0}, {"date": "2013-05-23", "close": 0.151612208, "volume": 4353.0}, {"date": "2013-05-24", "close": 0.151612208, "volume": 3628.0}, {"date": "2013-05-27", "close": 0.248092704, "volume": 75509.0}, {"date": "2013-05-28", "close": 0.27565856, "volume": 18810.0}, {"date": "2013-05-30", "close": 0.20674392, "volume": 14511.0}, {"date": "2013-05-31", "close": 0.20674392, "volume": 15236.0}, {"date": "2013-06-03", "close": 0.220526848, "volume": 10157.0}, {"date": "2013-06-05", "close": 0.192960992, "volume": 1555.0}, {"date": "2013-06-06", "close": 0.165395136, "volume": 36536.0}, {"date": "2013-06-11", "close": 0.165395136, "volume": 36743.0}, {"date": "2013-06-12", "close": 0.165395136, "volume": 7992.0}, {"date": "2013-06-24", "close": 0.165395136, "volume": 3628.0}, {"date": "2013-06-25", "close": 0.165395136, "volume": 26174.0}, {"date": "2013-06-26", "close": 0.165395136, "volume": 33308.0}, {"date": "2013-06-27", "close": 0.165395136, "volume": 14511.0}, {"date": "2013-06-28", "close": 0.124046352, "volume": 30755.0}, {"date": "2013-07-08", "close": 0.13782928, "volume": 19952.0}, {"date": "2013-07-09", "close": 0.179178064, "volume": 22437.0}, {"date": "2013-07-10", "close": 0.179178064, "volume": 29021.0}, {"date": "2013-07-17", "close": 0.179178064, "volume": 21766.0}, {"date": "2013-07-18", "close": 0.179178064, "volume": 5442.0}, {"date": "2013-07-19", "close": 0.165395136, "volume": 72554.0}, {"date": "2013-07-22", "close": 0.165395136, "volume": 3628.0}, {"date": "2013-07-24", "close": 0.179178064, "volume": 1814.0}, {"date": "2013-07-26", "close": 0.151612208, "volume": 55211.0}, {"date": "2013-07-29", "close": 0.13782928, "volume": 78554.0}, {"date": "2013-07-30", "close": 0.13782928, "volume": 29747.0}, {"date": "2013-07-31", "close": 0.151612208, "volume": 60781.0}, {"date": "2013-08-01", "close": 0.13782928, "volume": 72554.0}, {"date": "2013-08-02", "close": 0.151612208, "volume": 76907.0}, {"date": "2013-08-08", "close": 0.151612208, "volume": 7255.0}, {"date": "2013-08-09", "close": 0.124046352, "volume": 116086.0}, {"date": "2013-08-12", "close": 0.124046352, "volume": 36277.0}, {"date": "2013-08-13", "close": 0.110263424, "volume": 7691.0}, {"date": "2013-08-14", "close": 0.124046352, "volume": 30099.0}, {"date": "2013-08-16", "close": 0.124046352, "volume": 18138.0}, {"date": "2013-08-20", "close": 0.151612208, "volume": 41883.0}, {"date": "2013-08-21", "close": 0.151612208, "volume": 35617.0}, {"date": "2013-08-22", "close": 0.124046352, "volume": 9795.0}, {"date": "2013-08-23", "close": 0.13782928, "volume": 3628.0}, {"date": "2013-08-28", "close": 0.124046352, "volume": 11111.0}, {"date": "2013-08-30", "close": 0.124046352, "volume": 42941.0}, {"date": "2013-09-02", "close": 0.124046352, "volume": 3628.0}, {"date": "2013-09-03", "close": 0.124046352, "volume": 10157.0}, {"date": "2013-09-05", "close": 0.124046352, "volume": 3296.0}, {"date": "2013-09-09", "close": 0.124046352, "volume": 4208.0}, {"date": "2013-09-11", "close": 0.110263424, "volume": 49468.0}, {"date": "2013-09-12", "close": 0.110263424, "volume": 36277.0}, {"date": "2013-09-16", "close": 0.110263424, "volume": 40858.0}, {"date": "2013-09-23", "close": 0.096480496, "volume": 17278.0}, {"date": "2013-09-24", "close": 0.096480496, "volume": 22854.0}, {"date": "2013-09-27", "close": 0.082697568, "volume": 14902.0}, {"date": "2013-09-30", "close": 0.096480496, "volume": 14902.0}, {"date": "2013-10-01", "close": 0.096480496, "volume": 15933.0}, {"date": "2013-10-04", "close": 0.110263424, "volume": 14511.0}, {"date": "2013-10-07", "close": 0.110263424, "volume": 21977.0}, {"date": "2013-10-09", "close": 0.110263424, "volume": 7070.0}, {"date": "2013-10-10", "close": 0.110263424, "volume": 29021.0}, {"date": "2013-10-11", "close": 0.110263424, "volume": 3902.0}, {"date": "2013-10-14", "close": 0.124046352, "volume": 20747.0}, {"date": "2013-10-15", "close": 0.110263424, "volume": 1088.0}, {"date": "2013-10-17", "close": 0.096480496, "volume": 2902.0}, {"date": "2013-10-29", "close": 0.096480496, "volume": 7255.0}, {"date": "2013-10-31", "close": 0.096480496, "volume": 3.0}, {"date": "2013-11-01", "close": 0.082697568, "volume": 35914.0}, {"date": "2013-11-05", "close": 0.096480496, "volume": 26568.0}, {"date": "2013-11-07", "close": 0.096480496, "volume": 8621.0}, {"date": "2013-11-08", "close": 0.096480496, "volume": 25254.0}, {"date": "2013-11-11", "close": 0.110263424, "volume": 7395.0}, {"date": "2013-11-12", "close": 0.110263424, "volume": 10743.0}, {"date": "2013-11-13", "close": 0.096480496, "volume": 41174.0}, {"date": "2013-11-15", "close": 0.110263424, "volume": 360735.0}, {"date": "2013-11-18", "close": 0.110263424, "volume": 306995.0}, {"date": "2013-11-20", "close": 0.110263424, "volume": 15236.0}, {"date": "2013-11-21", "close": 0.110263424, "volume": 36277.0}, {"date": "2013-11-28", "close": 0.096480496, "volume": 49725.0}, {"date": "2013-11-29", "close": 0.110263424, "volume": 2001.0}, {"date": "2013-12-02", "close": 0.124046352, "volume": 4837.0}, {"date": "2013-12-04", "close": 0.096480496, "volume": 6530.0}, {"date": "2013-12-05", "close": 0.110263424, "volume": 79083.0}, {"date": "2013-12-06", "close": 0.110263424, "volume": 3628.0}, {"date": "2013-12-10", "close": 0.110263424, "volume": 17884.0}, {"date": "2013-12-20", "close": 0.096480496, "volume": 2902.0}, {"date": "2013-12-24", "close": 0.124046352, "volume": 153009.0}, {"date": "2013-12-27", "close": 0.124046352, "volume": 5079.0}, {"date": "2013-12-30", "close": 0.124046352, "volume": 37486.0}, {"date": "2013-12-31", "close": 0.124046352, "volume": 18347.0}, {"date": "2014-01-02", "close": 0.124046352, "volume": 16107.0}, {"date": "2014-01-03", "close": 0.124046352, "volume": 5804.0}, {"date": "2014-01-06", "close": 0.124046352, "volume": 31561.0}, {"date": "2014-01-08", "close": 0.124046352, "volume": 117392.0}, {"date": "2014-01-09", "close": 0.124046352, "volume": 6602.0}, {"date": "2014-01-10", "close": 0.110263424, "volume": 53646.0}, {"date": "2014-01-13", "close": 0.110263424, "volume": 769.0}, {"date": "2014-01-14", "close": 0.124046352, "volume": 10883.0}, {"date": "2014-01-15", "close": 0.124046352, "volume": 1270.0}, {"date": "2014-01-16", "close": 0.110263424, "volume": 183198.0}, {"date": "2014-01-17", "close": 0.110263424, "volume": 217661.0}, {"date": "2014-01-21", "close": 0.110263424, "volume": 1451.0}, {"date": "2014-01-24", "close": 0.110263424, "volume": 50787.0}, {"date": "2014-01-30", "close": 0.110263424, "volume": 59494.0}, {"date": "2014-01-31", "close": 0.110263424, "volume": 66024.0}, {"date": "2014-02-03", "close": 0.110263424, "volume": 144672.0}, {"date": "2014-02-06", "close": 0.110263424, "volume": 5079.0}, {"date": "2014-02-07", "close": 0.110263424, "volume": 8540.0}, {"date": "2014-02-11", "close": 0.096480496, "volume": 72554.0}, {"date": "2014-02-12", "close": 0.110263424, "volume": 161286.0}, {"date": "2014-02-13", "close": 0.110263424, "volume": 61779.0}, {"date": "2014-02-14", "close": 0.096480496, "volume": 2091.0}, {"date": "2014-02-18", "close": 0.110263424, "volume": 18755.0}, {"date": "2014-02-19", "close": 0.110263424, "volume": 17522.0}, {"date": "2014-02-21", "close": 0.110263424, "volume": 35273.0}, {"date": "2014-02-25", "close": 0.082697568, "volume": 152088.0}, {"date": "2014-03-04", "close": 0.082697568, "volume": 18138.0}, {"date": "2014-03-05", "close": 0.06891464, "volume": 2322.0}, {"date": "2014-03-07", "close": 0.06891464, "volume": 4092.0}, {"date": "2014-03-10", "close": 0.06891464, "volume": 290.0}, {"date": "2014-03-14", "close": 0.06891464, "volume": 3628.0}, {"date": "2014-03-17", "close": 0.082697568, "volume": 18588.0}, {"date": "2014-03-18", "close": 0.082697568, "volume": 17861.0}, {"date": "2014-03-24", "close": 0.082697568, "volume": 6046.0}, {"date": "2014-03-27", "close": 0.06891464, "volume": 40267.0}, {"date": "2014-04-02", "close": 0.06891464, "volume": 10883.0}, {"date": "2014-04-03", "close": 0.082697568, "volume": 1005.0}, {"date": "2014-04-04", "close": 0.096480496, "volume": 7255.0}, {"date": "2014-04-11", "close": 0.082697568, "volume": 32649.0}, {"date": "2014-04-15", "close": 0.096480496, "volume": 36277.0}, {"date": "2014-04-16", "close": 0.082697568, "volume": 47305.0}, {"date": "2014-04-17", "close": 0.082697568, "volume": 29747.0}, {"date": "2014-04-22", "close": 0.082697568, "volume": 580.0}, {"date": "2014-04-23", "close": 0.082697568, "volume": 16131.0}, {"date": "2014-04-29", "close": 0.082697568, "volume": 21773.0}, {"date": "2014-05-01", "close": 0.082697568, "volume": 10890.0}, {"date": "2014-05-09", "close": 0.096480496, "volume": 50787.0}, {"date": "2014-05-12", "close": 0.096480496, "volume": 1126.0}, {"date": "2014-05-14", "close": 0.096480496, "volume": 2690.0}, {"date": "2014-05-15", "close": 0.110263424, "volume": 7255.0}, {"date": "2014-05-21", "close": 0.082697568, "volume": 25206.0}, {"date": "2014-05-22", "close": 0.096480496, "volume": 41897.0}, {"date": "2014-05-23", "close": 0.082697568, "volume": 4353.0}, {"date": "2014-05-28", "close": 0.082697568, "volume": 1734.0}, {"date": "2014-05-29", "close": 0.082697568, "volume": 2256.0}, {"date": "2014-06-03", "close": 0.055131712, "volume": 20866.0}, {"date": "2014-06-10", "close": 0.06891464, "volume": 100324.0}, {"date": "2014-06-12", "close": 0.06891464, "volume": 7691.0}, {"date": "2014-06-13", "close": 0.06891464, "volume": 5774.0}, {"date": "2014-06-16", "close": 0.06891464, "volume": 7691.0}, {"date": "2014-06-17", "close": 0.06891464, "volume": 2073.0}, {"date": "2014-06-20", "close": 0.06891464, "volume": 624.0}, {"date": "2014-06-23", "close": 0.06891464, "volume": 4353.0}, {"date": "2014-06-24", "close": 0.055131712, "volume": 20533.0}, {"date": "2014-06-25", "close": 0.055131712, "volume": 34970.0}, {"date": "2014-06-27", "close": 0.041348784, "volume": 55649.0}, {"date": "2014-07-02", "close": 0.06891464, "volume": 7255.0}, {"date": "2014-07-07", "close": 0.082697568, "volume": 7255.0}, {"date": "2014-07-09", "close": 0.082697568, "volume": 8344.0}, {"date": "2014-07-11", "close": 0.06891464, "volume": 1052.0}, {"date": "2014-07-16", "close": 0.06891464, "volume": 3047.0}, {"date": "2014-07-28", "close": 0.110263424, "volume": 95770.0}, {"date": "2014-07-29", "close": 0.110263424, "volume": 19227.0}, {"date": "2014-07-31", "close": 0.110263424, "volume": 25031.0}, {"date": "2014-08-01", "close": 0.096480496, "volume": 17050.0}, {"date": "2014-08-04", "close": 0.096480496, "volume": 7255.0}, {"date": "2014-08-05", "close": 0.124046352, "volume": 80716.0}, {"date": "2014-08-06", "close": 0.110263424, "volume": 43532.0}, {"date": "2014-08-07", "close": 0.082697568, "volume": 42371.0}, {"date": "2014-08-08", "close": 0.082697568, "volume": 24015.0}, {"date": "2014-08-18", "close": 0.06891464, "volume": 24850.0}, {"date": "2014-08-22", "close": 0.06891464, "volume": 476.0}, {"date": "2014-08-28", "close": 0.055131712, "volume": 13350.0}, {"date": "2014-09-05", "close": 0.055131712, "volume": 1513.0}, {"date": "2014-09-18", "close": 0.06891464, "volume": 6414.0}, {"date": "2014-09-23", "close": 0.06891464, "volume": 33592.0}, {"date": "2014-09-25", "close": 0.082697568, "volume": 30690.0}, {"date": "2014-09-29", "close": 0.082697568, "volume": 5587.0}, {"date": "2014-09-30", "close": 0.06891464, "volume": 53327.0}, {"date": "2014-10-07", "close": 0.055131712, "volume": 94247.0}, {"date": "2014-10-13", "close": 0.055131712, "volume": 18138.0}, {"date": "2014-10-14", "close": 0.055131712, "volume": 61417.0}, {"date": "2014-10-15", "close": 0.055131712, "volume": 1814.0}, {"date": "2014-10-22", "close": 0.055131712, "volume": 3990.0}, {"date": "2014-10-27", "close": 0.055131712, "volume": 65299.0}, {"date": "2014-10-28", "close": 0.055131712, "volume": 56954.0}, {"date": "2014-10-29", "close": 0.055131712, "volume": 36277.0}, {"date": "2014-10-30", "close": 0.055131712, "volume": 21766.0}, {"date": "2014-11-03", "close": 0.055131712, "volume": 18138.0}, {"date": "2014-11-05", "close": 0.055131712, "volume": 11609.0}, {"date": "2014-11-10", "close": 0.055131712, "volume": 29021.0}, {"date": "2014-11-18", "close": 0.055131712, "volume": 7255.0}, {"date": "2014-11-27", "close": 0.055131712, "volume": 4353.0}, {"date": "2014-12-04", "close": 0.055131712, "volume": 9069.0}, {"date": "2014-12-16", "close": 0.027565856, "volume": 72865.0}, {"date": "2014-12-17", "close": 0.027565856, "volume": 40543.0}, {"date": "2014-12-19", "close": 0.027565856, "volume": 47885.0}, {"date": "2015-01-06", "close": 0.027565856, "volume": 1886.0}, {"date": "2015-01-12", "close": 0.027565856, "volume": 6127.0}, {"date": "2015-01-13", "close": 0.027565856, "volume": 47885.0}, {"date": "2015-01-22", "close": 0.027565856, "volume": 3628.0}, {"date": "2015-02-03", "close": 0.013782928, "volume": 19589.0}, {"date": "2015-02-20", "close": 0.041348784, "volume": 79831.0}, {"date": "2015-02-23", "close": 0.041348784, "volume": 1596.0}, {"date": "2015-02-25", "close": 0.041348784, "volume": 7255.0}, {"date": "2015-02-26", "close": 0.041348784, "volume": 13950.0}, {"date": "2015-03-05", "close": 0.027565856, "volume": 2177.0}, {"date": "2015-03-06", "close": 0.041348784, "volume": 137852.0}, {"date": "2015-03-09", "close": 0.027565856, "volume": 36277.0}, {"date": "2015-03-11", "close": 0.027565856, "volume": 10365.0}, {"date": "2015-03-17", "close": 0.027565856, "volume": 408.0}, {"date": "2015-03-19", "close": 0.027565856, "volume": 21766.0}, {"date": "2015-03-23", "close": 0.027565856, "volume": 29021.0}, {"date": "2015-03-24", "close": 0.027565856, "volume": 2721.0}, {"date": "2015-03-25", "close": 0.027565856, "volume": 181883.0}, {"date": "2015-03-26", "close": 0.041348784, "volume": 5079.0}, {"date": "2015-03-27", "close": 0.027565856, "volume": 5623.0}, {"date": "2015-04-07", "close": 0.041348784, "volume": 29021.0}, {"date": "2015-04-08", "close": 0.041348784, "volume": 57317.0}, {"date": "2015-04-10", "close": 0.041348784, "volume": 48611.0}, {"date": "2015-04-16", "close": 0.027565856, "volume": 19589.0}, {"date": "2015-04-20", "close": 0.041348784, "volume": 196379.0}, {"date": "2015-04-22", "close": 0.041348784, "volume": 56600.0}, {"date": "2015-04-27", "close": 0.027565856, "volume": 14511.0}, {"date": "2015-04-29", "close": 0.027565856, "volume": 230003.0}, {"date": "2015-05-01", "close": 0.041348784, "volume": 14511.0}, {"date": "2015-05-04", "close": 0.041348784, "volume": 72916.0}, {"date": "2015-05-14", "close": 0.027565856, "volume": 1451.0}, {"date": "2015-05-15", "close": 0.027565856, "volume": 36277.0}, {"date": "2015-05-18", "close": 0.027565856, "volume": 7255.0}, {"date": "2015-05-20", "close": 0.027565856, "volume": 1379.0}, {"date": "2015-05-28", "close": 0.027565856, "volume": 46434.0}, {"date": "2015-05-29", "close": 0.027565856, "volume": 50489.0}, {"date": "2015-06-09", "close": 0.027565856, "volume": 94618.0}, {"date": "2015-06-10", "close": 0.027565856, "volume": 22129.0}, {"date": "2015-06-11", "close": 0.027565856, "volume": 6240.0}, {"date": "2015-06-16", "close": 0.027565856, "volume": 7255.0}, {"date": "2015-06-17", "close": 0.027565856, "volume": 50482.0}, {"date": "2015-06-18", "close": 0.027565856, "volume": 58348.0}, {"date": "2015-06-29", "close": 0.027565856, "volume": 22814.0}, {"date": "2015-06-30", "close": 0.027565856, "volume": 1451.0}, {"date": "2015-07-03", "close": 0.027565856, "volume": 22231.0}, {"date": "2015-07-07", "close": 0.027565856, "volume": 6530.0}, {"date": "2015-07-16", "close": 0.027565856, "volume": 3628.0}, {"date": "2015-07-17", "close": 0.027565856, "volume": 2521.0}, {"date": "2015-07-20", "close": 0.041348784, "volume": 47886.0}, {"date": "2015-07-24", "close": 0.027565856, "volume": 3628.0}, {"date": "2015-08-03", "close": 0.027565856, "volume": 15558.0}, {"date": "2015-08-04", "close": 0.027565856, "volume": 18501.0}, {"date": "2015-08-06", "close": 0.027565856, "volume": 2218.0}, {"date": "2015-08-10", "close": 0.027565856, "volume": 133834.0}, {"date": "2015-08-11", "close": 0.013782928, "volume": 173163.0}, {"date": "2015-08-25", "close": 0.013782928, "volume": 334.0}, {"date": "2015-08-26", "close": 0.027565856, "volume": 232891.0}, {"date": "2015-09-01", "close": 0.027565856, "volume": 43532.0}, {"date": "2015-09-16", "close": 0.027565856, "volume": 72554.0}, {"date": "2015-10-19", "close": 0.027565856, "volume": 166254.0}, {"date": "2015-10-20", "close": 0.027565856, "volume": 25023.0}, {"date": "2015-10-29", "close": 0.013782928, "volume": 3628.0}, {"date": "2015-11-11", "close": 0.013782928, "volume": 1886.0}, {"date": "2015-11-13", "close": 0.013782928, "volume": 2177.0}, {"date": "2015-11-16", "close": 0.013782928, "volume": 102564.0}, {"date": "2015-11-17", "close": 0.013782928, "volume": 1741.0}, {"date": "2015-12-04", "close": 0.027565856, "volume": 39903.0}, {"date": "2015-12-09", "close": 0.013782928, "volume": 130596.0}, {"date": "2015-12-21", "close": 0.013782928, "volume": 22854.0}, {"date": "2016-01-05", "close": 0.013782928, "volume": 58043.0}, {"date": "2016-01-11", "close": 0.027565856, "volume": 59131.0}, {"date": "2016-01-22", "close": 0.013782928, "volume": 39179.0}, {"date": "2016-02-16", "close": 0.027565856, "volume": 435321.0}, {"date": "2016-02-17", "close": 0.027565856, "volume": 240688.0}, {"date": "2016-02-24", "close": 0.027565856, "volume": 14511.0}, {"date": "2016-02-29", "close": 0.027565856, "volume": 83989.0}, {"date": "2016-03-08", "close": 0.027565856, "volume": 72554.0}, {"date": "2016-03-10", "close": 0.027565856, "volume": 4063.0}, {"date": "2016-03-15", "close": 0.027565856, "volume": 32649.0}, {"date": "2016-03-17", "close": 0.013782928, "volume": 15236.0}, {"date": "2016-03-24", "close": 0.027565856, "volume": 90692.0}, {"date": "2016-03-29", "close": 0.027565856, "volume": 72554.0}, {"date": "2016-04-20", "close": 0.013782928, "volume": 2073.0}, {"date": "2016-04-28", "close": 0.027565856, "volume": 370112.0}, {"date": "2016-04-29", "close": 0.041348784, "volume": 42536.0}, {"date": "2016-05-02", "close": 0.041348784, "volume": 27556.0}, {"date": "2016-05-04", "close": 0.027565856, "volume": 58043.0}, {"date": "2016-05-09", "close": 0.027565856, "volume": 29021.0}, {"date": "2016-05-13", "close": 0.027565856, "volume": 145107.0}, {"date": "2016-05-17", "close": 0.027565856, "volume": 18138.0}, {"date": "2016-05-20", "close": 0.027565856, "volume": 74005.0}, {"date": "2016-05-23", "close": 0.013782928, "volume": 1492264.0}, {"date": "2016-06-02", "close": 0.027565856, "volume": 3628.0}, {"date": "2016-06-08", "close": 0.027565856, "volume": 14511.0}, {"date": "2016-06-10", "close": 0.013782928, "volume": 17413.0}, {"date": "2016-06-20", "close": 0.027565856, "volume": 232730.0}, {"date": "2016-06-28", "close": 0.027565856, "volume": 71828.0}, {"date": "2016-06-29", "close": 0.027565856, "volume": 19952.0}, {"date": "2016-06-30", "close": 0.013782928, "volume": 5079.0}, {"date": "2016-07-04", "close": 0.027565856, "volume": 72554.0}, {"date": "2016-07-08", "close": 0.027565856, "volume": 29021.0}, {"date": "2016-08-12", "close": 0.027565856, "volume": 29021.0}, {"date": "2016-08-23", "close": 0.013782928, "volume": 18017.0}, {"date": "2016-08-31", "close": 0.013782928, "volume": 36277.0}, {"date": "2016-09-30", "close": 0.013782928, "volume": 167381.0}, {"date": "2016-10-31", "close": 0.013782928, "volume": 34100.0}, {"date": "2016-11-07", "close": 0.013782928, "volume": 1814.0}, {"date": "2016-11-16", "close": 0.013782928, "volume": 189471.0}, {"date": "2016-11-25", "close": 0.013782928, "volume": 43532.0}, {"date": "2016-12-20", "close": 0.004134876, "volume": 19788.0}, {"date": "2016-12-23", "close": 0.004134876, "volume": 7723.0}, {"date": "2016-12-30", "close": 0.004134876, "volume": 7255.0}, {"date": "2017-01-09", "close": 0.009648044, "volume": 207213.0}, {"date": "2017-01-10", "close": 0.013093774, "volume": 573648.0}, {"date": "2017-01-12", "close": 0.01378292, "volume": 72554.0}, {"date": "2017-01-13", "close": 0.01722865, "volume": 67112.0}, {"date": "2017-01-17", "close": 0.01722865, "volume": 52347.0}, {"date": "2017-01-19", "close": 0.018606942, "volume": 181385.0}, {"date": "2017-01-24", "close": 0.01378292, "volume": 175974.0}, {"date": "2017-01-25", "close": 0.01378292, "volume": 659393.0}, {"date": "2017-01-27", "close": 0.014472066, "volume": 47301.0}, {"date": "2017-02-03", "close": 0.01722865, "volume": 53510.0}, {"date": "2017-02-06", "close": 0.017917796, "volume": 58043.0}, {"date": "2017-02-22", "close": 0.014472066, "volume": 52405.0}, {"date": "2017-03-01", "close": 0.01378292, "volume": 6553.0}, {"date": "2017-03-09", "close": 0.015161212, "volume": 145368.0}, {"date": "2017-03-24", "close": 0.016539504, "volume": 217661.0}, {"date": "2017-04-06", "close": 0.01378292, "volume": 7778.0}, {"date": "2017-04-10", "close": 0.016539504, "volume": 72554.0}, {"date": "2017-04-27", "close": 0.01033719, "volume": 2136.0}, {"date": "2017-04-28", "close": 0.01033719, "volume": 72554.0}, {"date": "2017-05-08", "close": 0.01033719, "volume": 70418.0}, {"date": "2017-06-05", "close": 0.007580606, "volume": 290214.0}, {"date": "2017-06-06", "close": 0.007580606, "volume": 144229.0}, {"date": "2017-06-19", "close": 0.00689146, "volume": 39032.0}, {"date": "2017-06-20", "close": 0.007580606, "volume": 10883.0}, {"date": "2017-06-21", "close": 0.007580606, "volume": 6530.0}, {"date": "2017-06-26", "close": 0.007580606, "volume": 4063.0}, {"date": "2017-06-30", "close": 0.007580606, "volume": 1814.0}, {"date": "2017-07-12", "close": 0.008269752, "volume": 65298.0}, {"date": "2017-08-11", "close": 0.008269752, "volume": 7039.0}, {"date": "2017-08-31", "close": 0.008958898, "volume": 7064.0}, {"date": "2017-09-12", "close": 0.008958898, "volume": 1.0}, {"date": "2017-09-14", "close": 0.008958898, "volume": 363.0}, {"date": "2017-10-06", "close": 0.01033719, "volume": 6530.0}, {"date": "2017-10-18", "close": 0.011715482, "volume": 42679.0}, {"date": "2017-11-09", "close": 0.011715482, "volume": 703208.0}, {"date": "2017-11-13", "close": 0.011026336, "volume": 1273.0}, {"date": "2017-11-15", "close": 0.01033719, "volume": 361495.0}, {"date": "2017-11-20", "close": 0.009648044, "volume": 283750.0}, {"date": "2017-11-21", "close": 0.012404628, "volume": 72554.0}, {"date": "2017-11-23", "close": 0.01033719, "volume": 708031.0}, {"date": "2017-11-27", "close": 0.012404628, "volume": 41033.0}, {"date": "2017-12-08", "close": 0.008958898, "volume": 39179.0}, {"date": "2017-12-12", "close": 0.009648044, "volume": 74367.0}, {"date": "2017-12-13", "close": 0.008958898, "volume": 108830.0}, {"date": "2017-12-15", "close": 0.01033719, "volume": 10579336.0}, {"date": "2017-12-18", "close": 0.00689146, "volume": 23725.0}, {"date": "2017-12-19", "close": 0.011715482, "volume": 314338.0}, {"date": "2017-12-20", "close": 0.01378292, "volume": 383482.0}, {"date": "2017-12-22", "close": 0.01378292, "volume": 734750.0}, {"date": "2017-12-28", "close": 0.01378292, "volume": 48611.0}, {"date": "2017-12-29", "close": 0.012404628, "volume": 79809.0}, {"date": "2018-01-04", "close": 0.01378292, "volume": 725536.0}, {"date": "2018-01-22", "close": 0.01378292, "volume": 58255.0}, {"date": "2018-01-23", "close": 0.011715482, "volume": 148735.0}, {"date": "2018-01-29", "close": 0.01378292, "volume": 413555.0}, {"date": "2018-01-31", "close": 0.01378292, "volume": 159618.0}, {"date": "2018-02-01", "close": 0.015161212, "volume": 362768.0}, {"date": "2018-02-02", "close": 0.01722865, "volume": 206406.0}, {"date": "2018-02-05", "close": 0.015850358, "volume": 154176.0}, {"date": "2018-02-14", "close": 0.014472066, "volume": 204674.0}, {"date": "2018-02-22", "close": 0.01722865, "volume": 223465.0}, {"date": "2018-02-28", "close": 0.017917796, "volume": 379963.0}, {"date": "2018-03-05", "close": 0.016539504, "volume": 531995.0}, {"date": "2018-03-06", "close": 0.014472066, "volume": 5079.0}, {"date": "2018-03-12", "close": 0.015161212, "volume": 11463.0}, {"date": "2018-03-22", "close": 0.015161212, "volume": 145107.0}, {"date": "2018-03-23", "close": 0.015161212, "volume": 3047250.0}, {"date": "2018-03-27", "close": 0.014472066, "volume": 1769233.0}, {"date": "2018-03-28", "close": 0.01378292, "volume": 386523.0}, {"date": "2018-04-04", "close": 0.01378292, "volume": 2902.0}, {"date": "2018-04-19", "close": 0.013093774, "volume": 1088.0}, {"date": "2018-04-23", "close": 0.01378292, "volume": 113124.0}, {"date": "2018-04-24", "close": 0.013093774, "volume": 373651.0}, {"date": "2018-04-26", "close": 0.011715482, "volume": 136184.0}, {"date": "2018-05-02", "close": 0.008958898, "volume": 111799.0}, {"date": "2018-05-03", "close": 0.01033719, "volume": 5079.0}, {"date": "2018-05-10", "close": 0.011026336, "volume": 144091.0}, {"date": "2018-05-23", "close": 0.011026336, "volume": 7942.0}, {"date": "2018-05-25", "close": 0.012404628, "volume": 54778.0}, {"date": "2018-06-13", "close": 0.011715482, "volume": 1451.0}, {"date": "2018-06-18", "close": 0.013093774, "volume": 12796.0}, {"date": "2018-06-19", "close": 0.013093774, "volume": 593.0}, {"date": "2018-06-20", "close": 0.013093774, "volume": 2573.0}, {"date": "2018-06-21", "close": 0.01033719, "volume": 16687.0}, {"date": "2018-06-22", "close": 0.01033719, "volume": 32800.0}, {"date": "2018-06-29", "close": 0.011026336, "volume": 11609.0}, {"date": "2018-07-06", "close": 0.01033719, "volume": 23216.0}, {"date": "2018-07-25", "close": 0.008958898, "volume": 7255.0}, {"date": "2018-08-02", "close": 0.008958898, "volume": 3988.0}, {"date": "2018-08-06", "close": 0.008269752, "volume": 126609.0}, {"date": "2018-08-08", "close": 0.00689146, "volume": 2177.0}, {"date": "2018-08-16", "close": 0.008269752, "volume": 48299.0}, {"date": "2018-08-20", "close": 0.008958898, "volume": 33512.0}, {"date": "2018-08-27", "close": 0.008958898, "volume": 1088.0}, {"date": "2018-09-04", "close": 0.008269752, "volume": 3628.0}, {"date": "2018-10-05", "close": 0.008269752, "volume": 243649.0}, {"date": "2018-10-08", "close": 0.008958898, "volume": 58043.0}, {"date": "2018-10-10", "close": 0.007580606, "volume": 145107.0}, {"date": "2018-10-16", "close": 0.008269752, "volume": 78461.0}, {"date": "2018-10-25", "close": 0.00689146, "volume": 108830.0}, {"date": "2018-11-19", "close": 0.008958898, "volume": 80958.0}, {"date": "2018-11-21", "close": 0.01033719, "volume": 102373.0}, {"date": "2018-11-22", "close": 0.008958898, "volume": 182699.0}, {"date": "2018-12-05", "close": 0.01033719, "volume": 26119.0}, {"date": "2018-12-13", "close": 0.01033719, "volume": 3628.0}, {"date": "2018-12-14", "close": 0.01033719, "volume": 217661.0}, {"date": "2018-12-28", "close": 0.01033719, "volume": 145107.0}, {"date": "2018-12-31", "close": 0.01033719, "volume": 16499.0}, {"date": "2019-01-08", "close": 0.01033719, "volume": 502776.0}, {"date": "2019-01-09", "close": 0.01033719, "volume": 67119.0}, {"date": "2019-01-14", "close": 0.01033719, "volume": 627584.0}, {"date": "2019-01-30", "close": 0.01033719, "volume": 7183.0}, {"date": "2019-02-07", "close": 0.01033719, "volume": 3673.0}, {"date": "2019-02-18", "close": 0.01033719, "volume": 232203.0}, {"date": "2019-03-18", "close": 0.011026336, "volume": 19952.0}, {"date": "2019-03-20", "close": 0.012404628, "volume": 145953.0}, {"date": "2019-03-22", "close": 0.013093774, "volume": 2223.0}, {"date": "2019-03-28", "close": 0.01722865, "volume": 74035.0}, {"date": "2019-04-01", "close": 0.01722865, "volume": 435321.0}, {"date": "2019-04-03", "close": 0.013093774, "volume": 8506.0}, {"date": "2019-04-04", "close": 0.013093774, "volume": 141479.0}, {"date": "2019-04-08", "close": 0.012404628, "volume": 69651.0}, {"date": "2019-04-12", "close": 0.012404628, "volume": 211811.0}, {"date": "2019-04-18", "close": 0.012404628, "volume": 58043.0}, {"date": "2019-04-23", "close": 0.012404628, "volume": 65298.0}, {"date": "2019-05-03", "close": 0.013093774, "volume": 6160.0}, {"date": "2019-05-06", "close": 0.013093774, "volume": 1096.0}, {"date": "2019-05-24", "close": 0.01378292, "volume": 50787.0}, {"date": "2019-06-07", "close": 0.01378292, "volume": 24645.0}, {"date": "2019-06-11", "close": 0.01378292, "volume": 18283.0}, {"date": "2019-06-25", "close": 0.01378292, "volume": 16664.0}, {"date": "2019-06-28", "close": 0.012404628, "volume": 49474.0}, {"date": "2019-07-01", "close": 0.01378292, "volume": 4877.0}, {"date": "2019-07-02", "close": 0.015850358, "volume": 37577.0}, {"date": "2019-07-03", "close": 0.015850358, "volume": 1827.0}, {"date": "2019-07-04", "close": 0.017291712, "volume": 1696.0}, {"date": "2019-07-08", "close": 0.009366344, "volume": 13991.0}, {"date": "2019-07-11", "close": 0.011527808, "volume": 27759.0}, {"date": "2019-07-25", "close": 0.012248296, "volume": 17349.0}, {"date": "2019-08-01", "close": 0.012248296, "volume": 1747.0}, {"date": "2019-08-08", "close": 0.012968784, "volume": 34560.0}, {"date": "2019-08-27", "close": 0.011527808, "volume": 722.0}, {"date": "2019-09-11", "close": 0.01080732, "volume": 1249.0}, {"date": "2019-09-13", "close": 0.01080732, "volume": 4337.0}, {"date": "2019-09-17", "close": 0.012968784, "volume": 47322.0}, {"date": "2019-09-18", "close": 0.01440976, "volume": 163729.0}, {"date": "2019-09-19", "close": 0.013689272, "volume": 37241.0}, {"date": "2019-09-20", "close": 0.01440976, "volume": 1273588.0}, {"date": "2019-09-23", "close": 0.016571224, "volume": 316394.0}, {"date": "2019-09-25", "close": 0.016571224, "volume": 125179.0}, {"date": "2019-09-27", "close": 0.017291712, "volume": 235951.0}, {"date": "2019-09-30", "close": 0.018732688, "volume": 346987.0}, {"date": "2019-10-02", "close": 0.020173664, "volume": 243020.0}, {"date": "2019-10-08", "close": 0.020894152, "volume": 55518.0}, {"date": "2019-10-10", "close": 0.02161464, "volume": 83277.0}, {"date": "2019-10-14", "close": 0.018732688, "volume": 126427.0}, {"date": "2019-10-31", "close": 0.018732688, "volume": 248906.0}, {"date": "2019-11-01", "close": 0.018732688, "volume": 231235.0}, {"date": "2019-11-04", "close": 0.019453176, "volume": 27759.0}, {"date": "2019-11-06", "close": 0.017291712, "volume": 170032.0}, {"date": "2019-11-07", "close": 0.012248296, "volume": 1.0}, {"date": "2019-11-08", "close": 0.01080732, "volume": 41638.0}, {"date": "2019-11-11", "close": 0.011527808, "volume": 3546.0}, {"date": "2019-11-14", "close": 0.013689272, "volume": 69397.0}, {"date": "2019-11-25", "close": 0.01440976, "volume": 21197.0}, {"date": "2019-11-28", "close": 0.017291712, "volume": 235668.0}, {"date": "2020-01-09", "close": 0.015130248, "volume": 16059.0}, {"date": "2020-01-10", "close": 0.013689272, "volume": 62749.0}, {"date": "2020-01-15", "close": 0.01440976, "volume": 50809.0}, {"date": "2020-01-30", "close": 0.012248296, "volume": 3470.0}, {"date": "2020-02-05", "close": 0.01080732, "volume": 13879.0}, {"date": "2020-02-11", "close": 0.010086832, "volume": 55518.0}, {"date": "2020-02-12", "close": 0.010086832, "volume": 69397.0}, {"date": "2020-02-13", "close": 0.010086832, "volume": 365.0}, {"date": "2020-02-25", "close": 0.01080732, "volume": 305349.0}, {"date": "2020-02-26", "close": 0.008645856, "volume": 108121.0}, {"date": "2020-02-28", "close": 0.007925368, "volume": 291469.0}, {"date": "2020-04-02", "close": 0.005043416, "volume": 277590.0}, {"date": "2020-04-03", "close": 0.006484392, "volume": 97156.0}, {"date": "2020-04-06", "close": 0.007925368, "volume": 77725.0}, {"date": "2020-04-21", "close": 0.006484392, "volume": 1076.0}, {"date": "2020-05-01", "close": 0.006484392, "volume": 555179.0}, {"date": "2020-05-06", "close": 0.005043416, "volume": 19277.0}, {"date": "2020-05-07", "close": 0.006484392, "volume": 284074.0}, {"date": "2020-05-13", "close": 0.007925368, "volume": 8605.0}, {"date": "2020-05-19", "close": 0.008645856, "volume": 346987.0}, {"date": "2020-05-20", "close": 0.007925368, "volume": 93144.0}, {"date": "2020-05-22", "close": 0.009366344, "volume": 440131.0}, {"date": "2020-05-25", "close": 0.009366344, "volume": 76337.0}, {"date": "2020-05-26", "close": 0.012248296, "volume": 256770.0}, {"date": "2020-05-28", "close": 0.012248296, "volume": 61232.0}, {"date": "2020-06-09", "close": 0.009366344, "volume": 1041.0}, {"date": "2020-06-24", "close": 0.007925368, "volume": 3427.0}, {"date": "2020-06-25", "close": 0.00720488, "volume": 13186.0}, {"date": "2020-06-26", "close": 0.00720488, "volume": 242891.0}, {"date": "2020-06-29", "close": 0.00720488, "volume": 246272.0}, {"date": "2020-07-02", "close": 0.00720488, "volume": 24624.0}, {"date": "2020-07-07", "close": 0.00720488, "volume": 138795.0}, {"date": "2020-07-29", "close": 0.008645856, "volume": 1874.0}, {"date": "2020-07-31", "close": 0.009366344, "volume": 389046.0}, {"date": "2020-08-03", "close": 0.012248296, "volume": 584501.0}, {"date": "2020-08-04", "close": 0.012248296, "volume": 34699.0}, {"date": "2020-08-10", "close": 0.015130248, "volume": 69397.0}, {"date": "2020-08-11", "close": 0.015850736, "volume": 69397.0}, {"date": "2020-08-12", "close": 0.016571224, "volume": 11242.0}, {"date": "2020-08-13", "close": 0.020894152, "volume": 125133.0}, {"date": "2020-08-14", "close": 0.018732688, "volume": 88620.0}, {"date": "2020-08-19", "close": 0.020894152, "volume": 3146187.0}, {"date": "2020-08-20", "close": 0.02161464, "volume": 2186816.0}, {"date": "2020-08-21", "close": 0.025937568, "volume": 4105138.0}, {"date": "2020-08-24", "close": 0.02521708, "volume": 369466.0}, {"date": "2020-08-25", "close": 0.023776104, "volume": 208192.0}, {"date": "2020-08-26", "close": 0.026658056, "volume": 303689.0}, {"date": "2020-08-27", "close": 0.026658056, "volume": 125708.0}, {"date": "2020-09-01", "close": 0.029540008, "volume": 1871291.0}, {"date": "2020-09-02", "close": 0.02881952, "volume": 2621518.0}, {"date": "2020-09-03", "close": 0.02881952, "volume": 520100.0}, {"date": "2020-09-04", "close": 0.027378544, "volume": 12777376.0}, {"date": "2020-09-07", "close": 0.02521708, "volume": 3504046.0}, {"date": "2020-09-08", "close": 0.030980984, "volume": 19460531.0}, {"date": "2020-09-09", "close": 0.035303912, "volume": 17437787.0}, {"date": "2020-09-10", "close": 0.031701472, "volume": 6337964.0}, {"date": "2020-09-11", "close": 0.038185864, "volume": 5795082.0}, {"date": "2020-09-14", "close": 0.0362558, "volume": 1217494.0}, {"date": "2020-09-15", "close": 0.0316274, "volume": 2294691.0}, {"date": "2020-09-16", "close": 0.0300846, "volume": 1243116.0}, {"date": "2020-09-17", "close": 0.0293132, "volume": 939356.0}, {"date": "2020-09-18", "close": 0.0285418, "volume": 479436.0}, {"date": "2020-09-21", "close": 0.0339416, "volume": 1046331.0}, {"date": "2020-09-22", "close": 0.030856, "volume": 651816.0}, {"date": "2020-09-23", "close": 0.030856, "volume": 366379.0}, {"date": "2020-09-24", "close": 0.0277704, "volume": 1100301.0}, {"date": "2020-09-25", "close": 0.0285418, "volume": 1586273.0}, {"date": "2020-09-28", "close": 0.0300846, "volume": 143610.0}, {"date": "2020-09-29", "close": 0.0300846, "volume": 177314.0}, {"date": "2020-09-30", "close": 0.0277704, "volume": 875824.0}, {"date": "2020-10-01", "close": 0.0262276, "volume": 670751.0}, {"date": "2020-10-02", "close": 0.0262276, "volume": 488708.0}, {"date": "2020-10-05", "close": 0.0277704, "volume": 796513.0}, {"date": "2020-10-06", "close": 0.0277704, "volume": 564161.0}, {"date": "2020-10-07", "close": 0.026999, "volume": 619173.0}, {"date": "2020-10-08", "close": 0.0246848, "volume": 2684216.0}, {"date": "2020-10-09", "close": 0.0254562, "volume": 215802.0}, {"date": "2020-10-12", "close": 0.0277704, "volume": 1132856.0}, {"date": "2020-10-13", "close": 0.0246848, "volume": 637175.0}, {"date": "2020-10-14", "close": 0.0246848, "volume": 1941862.0}, {"date": "2020-10-15", "close": 0.0254562, "volume": 2519380.0}, {"date": "2020-10-16", "close": 0.0262276, "volume": 17006136.0}, {"date": "2020-10-19", "close": 0.0254562, "volume": 2849268.0}, {"date": "2020-10-20", "close": 0.0277704, "volume": 2494566.0}, {"date": "2020-10-21", "close": 0.0277704, "volume": 1142228.0}, {"date": "2020-10-22", "close": 0.0300846, "volume": 2823293.0}, {"date": "2020-10-23", "close": 0.0285418, "volume": 1292026.0}, {"date": "2020-10-26", "close": 0.026999, "volume": 1399596.0}, {"date": "2020-10-27", "close": 0.0254562, "volume": 1660867.0}, {"date": "2020-10-28", "close": 0.0246848, "volume": 499841.0}, {"date": "2020-10-29", "close": 0.0254562, "volume": 178072.0}, {"date": "2020-10-30", "close": 0.023142, "volume": 1149002.0}, {"date": "2020-11-02", "close": 0.0239134, "volume": 1094711.0}, {"date": "2020-11-03", "close": 0.0215992, "volume": 830459.0}, {"date": "2020-11-04", "close": 0.0215992, "volume": 261353.0}, {"date": "2020-11-05", "close": 0.0215992, "volume": 83591.0}, {"date": "2020-11-06", "close": 0.0215992, "volume": 148912.0}, {"date": "2020-11-09", "close": 0.0246848, "volume": 1133529.0}, {"date": "2020-11-10", "close": 0.023142, "volume": 441650.0}, {"date": "2020-11-11", "close": 0.023142, "volume": 63568.0}, {"date": "2020-11-12", "close": 0.023142, "volume": 71299.0}, {"date": "2020-11-13", "close": 0.0208278, "volume": 2020106.0}, {"date": "2020-11-16", "close": 0.0208278, "volume": 388903.0}, {"date": "2020-11-17", "close": 0.0215992, "volume": 210992.0}, {"date": "2020-11-18", "close": 0.0208278, "volume": 628228.0}, {"date": "2020-11-19", "close": 0.019285, "volume": 1387088.0}, {"date": "2020-11-20", "close": 0.019285, "volume": 376241.0}, {"date": "2020-11-23", "close": 0.019285, "volume": 1013211.0}, {"date": "2020-11-24", "close": 0.0177422, "volume": 3510064.0}, {"date": "2020-11-25", "close": 0.0185136, "volume": 823772.0}, {"date": "2020-11-26", "close": 0.0185136, "volume": 189379.0}, {"date": "2020-11-27", "close": 0.0177422, "volume": 278714.0}, {"date": "2020-11-30", "close": 0.0177422, "volume": 41413.0}, {"date": "2020-12-01", "close": 0.0169708, "volume": 408931.0}, {"date": "2020-12-02", "close": 0.0169708, "volume": 101578.0}, {"date": "2020-12-03", "close": 0.0185136, "volume": 235390.0}, {"date": "2020-12-04", "close": 0.0200564, "volume": 1388181.0}, {"date": "2020-12-07", "close": 0.0185136, "volume": 382422.0}, {"date": "2020-12-08", "close": 0.0208278, "volume": 64817.0}, {"date": "2020-12-09", "close": 0.019285, "volume": 181913.0}, {"date": "2020-12-10", "close": 0.019285, "volume": 38553.0}, {"date": "2020-12-11", "close": 0.0200564, "volume": 468752.0}, {"date": "2020-12-14", "close": 0.0185136, "volume": 119733.0}, {"date": "2020-12-15", "close": 0.0185136, "volume": 319962.0}, {"date": "2020-12-16", "close": 0.0200564, "volume": 223896.0}, {"date": "2020-12-17", "close": 0.0185136, "volume": 56840.0}, {"date": "2020-12-18", "close": 0.019285, "volume": 146609.0}, {"date": "2020-12-21", "close": 0.019285, "volume": 518538.0}, {"date": "2020-12-22", "close": 0.0185136, "volume": 12963.0}, {"date": "2020-12-23", "close": 0.0177422, "volume": 547604.0}, {"date": "2020-12-24", "close": 0.0185136, "volume": 175006.0}, {"date": "2020-12-31", "close": 0.0177422, "volume": 141457.0}, {"date": "2021-01-04", "close": 0.0185136, "volume": 202201.0}, {"date": "2021-01-05", "close": 0.0223706, "volume": 4766071.0}, {"date": "2021-01-06", "close": 0.0223706, "volume": 4283665.0}, {"date": "2021-01-07", "close": 0.0208278, "volume": 1516758.0}, {"date": "2021-01-08", "close": 0.0208278, "volume": 518698.0}, {"date": "2021-01-11", "close": 0.0208278, "volume": 259269.0}, {"date": "2021-01-12", "close": 0.019285, "volume": 1756992.0}, {"date": "2021-01-13", "close": 0.0185136, "volume": 825219.0}, {"date": "2021-01-14", "close": 0.0185136, "volume": 226864.0}, {"date": "2021-01-18", "close": 0.019285, "volume": 211295.0}, {"date": "2021-01-19", "close": 0.019285, "volume": 19646.0}, {"date": "2021-01-20", "close": 0.0254562, "volume": 10624644.0}, {"date": "2021-01-21", "close": 0.0223706, "volume": 5139672.0}, {"date": "2021-01-22", "close": 0.023142, "volume": 1454726.0}, {"date": "2021-01-25", "close": 0.0246848, "volume": 1603949.0}, {"date": "2021-01-27", "close": 0.0254562, "volume": 13304570.0}, {"date": "2021-01-28", "close": 0.0246848, "volume": 3392263.0}, {"date": "2021-01-29", "close": 0.023142, "volume": 3036469.0}, {"date": "2021-02-01", "close": 0.0208278, "volume": 2437514.0}, {"date": "2021-02-02", "close": 0.0223706, "volume": 1271544.0}, {"date": "2021-02-03", "close": 0.0223706, "volume": 136180.0}, {"date": "2021-02-04", "close": 0.0223706, "volume": 1027180.0}, {"date": "2021-02-05", "close": 0.0215992, "volume": 833746.0}, {"date": "2021-02-09", "close": 0.0208278, "volume": 763976.0}, {"date": "2021-02-10", "close": 0.0223706, "volume": 87756.0}, {"date": "2021-02-11", "close": 0.0223706, "volume": 1074133.0}, {"date": "2021-02-12", "close": 0.0208278, "volume": 293858.0}, {"date": "2021-02-15", "close": 0.0200564, "volume": 392073.0}, {"date": "2021-02-16", "close": 0.0200564, "volume": 206842.0}, {"date": "2021-02-17", "close": 0.0200564, "volume": 497904.0}, {"date": "2021-02-18", "close": 0.0200564, "volume": 982584.0}, {"date": "2021-02-19", "close": 0.019285, "volume": 129489.0}, {"date": "2021-02-22", "close": 0.0208278, "volume": 698885.0}, {"date": "2021-02-23", "close": 0.0208278, "volume": 240064.0}, {"date": "2021-02-24", "close": 0.019285, "volume": 289507.0}, {"date": "2021-02-25", "close": 0.0200564, "volume": 76255.0}, {"date": "2021-02-26", "close": 0.0200564, "volume": 578836.0}, {"date": "2021-03-02", "close": 0.0177422, "volume": 726457.0}, {"date": "2021-03-03", "close": 0.0169708, "volume": 1324800.0}, {"date": "2021-03-04", "close": 0.019285, "volume": 2463.0}, {"date": "2021-03-05", "close": 0.0161994, "volume": 797252.0}, {"date": "2021-03-08", "close": 0.0169708, "volume": 772927.0}, {"date": "2021-03-09", "close": 0.0177422, "volume": 13871.0}, {"date": "2021-03-11", "close": 0.0223706, "volume": 3308101.0}, {"date": "2021-03-12", "close": 0.0185136, "volume": 536088.0}, {"date": "2021-03-15", "close": 0.0200564, "volume": 184509.0}, {"date": "2021-03-16", "close": 0.0200564, "volume": 100687.0}, {"date": "2021-03-17", "close": 0.019285, "volume": 250194.0}, {"date": "2021-03-18", "close": 0.019285, "volume": 39603.0}, {"date": "2021-03-19", "close": 0.0177422, "volume": 177512.0}, {"date": "2021-03-22", "close": 0.0208278, "volume": 739260.0}, {"date": "2021-03-24", "close": 0.019285, "volume": 652580.0}, {"date": "2021-03-25", "close": 0.0200564, "volume": 556843.0}, {"date": "2021-03-26", "close": 0.0200564, "volume": 110170.0}, {"date": "2021-03-29", "close": 0.0200564, "volume": 298407.0}, {"date": "2021-03-30", "close": 0.0200564, "volume": 129634.0}, {"date": "2021-03-31", "close": 0.0200564, "volume": 90744.0}, {"date": "2021-04-01", "close": 0.0215992, "volume": 1973741.0}, {"date": "2021-04-06", "close": 0.0223706, "volume": 4339589.0}, {"date": "2021-04-07", "close": 0.023142, "volume": 2973807.0}, {"date": "2021-04-08", "close": 0.0254562, "volume": 1296.0}, {"date": "2021-04-09", "close": 0.023142, "volume": 559672.0}, {"date": "2021-04-12", "close": 0.023142, "volume": 1878727.0}, {"date": "2021-04-13", "close": 0.0215992, "volume": 1557333.0}, {"date": "2021-04-14", "close": 0.023142, "volume": 736757.0}, {"date": "2021-04-15", "close": 0.023142, "volume": 71525.0}, {"date": "2021-04-16", "close": 0.023142, "volume": 2407309.0}, {"date": "2021-04-19", "close": 0.0246848, "volume": 1483792.0}, {"date": "2021-04-20", "close": 0.0277704, "volume": 14039721.0}, {"date": "2021-04-21", "close": 0.026999, "volume": 3906475.0}, {"date": "2021-04-22", "close": 0.026999, "volume": 1843131.0}, {"date": "2021-04-23", "close": 0.0316274, "volume": 8472538.0}, {"date": "2021-04-26", "close": 0.0316274, "volume": 6949819.0}, {"date": "2021-04-27", "close": 0.0300846, "volume": 1758294.0}, {"date": "2021-04-28", "close": 0.0300846, "volume": 821347.0}, {"date": "2021-04-29", "close": 0.0293132, "volume": 2672730.0}, {"date": "2021-04-30", "close": 0.0293132, "volume": 1436758.0}, {"date": "2021-05-03", "close": 0.0277704, "volume": 2142359.0}, {"date": "2021-05-04", "close": 0.0277704, "volume": 458928.0}, {"date": "2021-05-05", "close": 0.030856, "volume": 5178517.0}, {"date": "2021-05-06", "close": 0.0285418, "volume": 1195751.0}, {"date": "2021-05-07", "close": 0.0277704, "volume": 419991.0}, {"date": "2021-05-10", "close": 0.0293132, "volume": 1482730.0}, {"date": "2021-05-11", "close": 0.0285418, "volume": 1011204.0}, {"date": "2021-05-12", "close": 0.026999, "volume": 496614.0}, {"date": "2021-05-13", "close": 0.0293132, "volume": 595145.0}, {"date": "2021-05-14", "close": 0.0293132, "volume": 1036671.0}, {"date": "2021-05-17", "close": 0.030856, "volume": 1762551.0}, {"date": "2021-05-18", "close": 0.0331702, "volume": 1876921.0}, {"date": "2021-05-19", "close": 0.034713, "volume": 2185342.0}, {"date": "2021-05-20", "close": 0.0331702, "volume": 166926.0}, {"date": "2021-05-21", "close": 0.0362558, "volume": 1177593.0}, {"date": "2021-05-24", "close": 0.0339416, "volume": 892043.0}, {"date": "2021-05-25", "close": 0.030856, "volume": 2725677.0}, {"date": "2021-05-26", "close": 0.0300846, "volume": 923923.0}, {"date": "2021-05-27", "close": 0.0293132, "volume": 778107.0}, {"date": "2021-05-28", "close": 0.0277704, "volume": 1207629.0}, {"date": "2021-05-31", "close": 0.026999, "volume": 1002213.0}, {"date": "2021-06-01", "close": 0.0262276, "volume": 1009478.0}, {"date": "2021-06-02", "close": 0.026999, "volume": 804502.0}, {"date": "2021-06-03", "close": 0.0285418, "volume": 286808.0}, {"date": "2021-06-04", "close": 0.0316274, "volume": 395052.0}, {"date": "2021-06-07", "close": 0.0339416, "volume": 1659994.0}, {"date": "2021-06-08", "close": 0.030856, "volume": 1261929.0}, {"date": "2021-06-09", "close": 0.0331702, "volume": 648394.0}, {"date": "2021-06-10", "close": 0.0331702, "volume": 201204.0}, {"date": "2021-06-11", "close": 0.0316274, "volume": 934041.0}, {"date": "2021-06-15", "close": 0.0293132, "volume": 3873540.0}, {"date": "2021-06-16", "close": 0.0293132, "volume": 388897.0}, {"date": "2021-06-17", "close": 0.0285418, "volume": 781820.0}, {"date": "2021-06-18", "close": 0.0277704, "volume": 1604548.0}, {"date": "2021-06-21", "close": 0.026999, "volume": 2659914.0}, {"date": "2021-06-22", "close": 0.0254562, "volume": 2477091.0}, {"date": "2021-06-23", "close": 0.0254562, "volume": 3075082.0}, {"date": "2021-06-24", "close": 0.0262276, "volume": 1249262.0}, {"date": "2021-06-25", "close": 0.0285418, "volume": 3574593.0}, {"date": "2021-06-28", "close": 0.030856, "volume": 8575398.0}, {"date": "2021-06-29", "close": 0.0277704, "volume": 4565904.0}, {"date": "2021-06-30", "close": 0.0316274, "volume": 1668606.0}, {"date": "2021-07-01", "close": 0.0300846, "volume": 1328976.0}, {"date": "2021-07-02", "close": 0.0285418, "volume": 672423.0}, {"date": "2021-07-05", "close": 0.030856, "volume": 1861758.0}, {"date": "2021-07-06", "close": 0.0293132, "volume": 461497.0}, {"date": "2021-07-07", "close": 0.0285418, "volume": 3587095.0}, {"date": "2021-07-08", "close": 0.0285418, "volume": 3149292.0}, {"date": "2021-07-09", "close": 0.0285418, "volume": 972782.0}, {"date": "2021-07-12", "close": 0.0293132, "volume": 1868671.0}, {"date": "2021-07-13", "close": 0.0300846, "volume": 463443.0}, {"date": "2021-07-14", "close": 0.0316274, "volume": 2156957.0}, {"date": "2021-07-15", "close": 0.0323988, "volume": 3490896.0}, {"date": "2021-07-16", "close": 0.0300846, "volume": 6470165.0}, {"date": "2021-07-19", "close": 0.0285418, "volume": 2803225.0}, {"date": "2021-07-20", "close": 0.0262276, "volume": 12593844.0}, {"date": "2021-07-21", "close": 0.0262276, "volume": 13625045.0}, {"date": "2021-07-22", "close": 0.0262276, "volume": 5279235.0}, {"date": "2021-07-23", "close": 0.026999, "volume": 3564318.0}, {"date": "2021-07-26", "close": 0.0254562, "volume": 3708898.0}, {"date": "2021-07-27", "close": 0.0262276, "volume": 5959968.0}, {"date": "2021-07-28", "close": 0.0254562, "volume": 5719846.0}, {"date": "2021-07-29", "close": 0.0254562, "volume": 1656974.0}, {"date": "2021-07-30", "close": 0.0246848, "volume": 1964375.0}, {"date": "2021-08-02", "close": 0.0246848, "volume": 799323.0}, {"date": "2021-08-03", "close": 0.0254562, "volume": 1501994.0}, {"date": "2021-08-04", "close": 0.023142, "volume": 2837899.0}, {"date": "2021-08-05", "close": 0.023142, "volume": 1154430.0}, {"date": "2021-08-06", "close": 0.023142, "volume": 4839558.0}, {"date": "2021-08-09", "close": 0.0223706, "volume": 998052.0}, {"date": "2021-08-10", "close": 0.0223706, "volume": 1888328.0}, {"date": "2021-08-11", "close": 0.0200564, "volume": 3965691.0}, {"date": "2021-08-12", "close": 0.0223706, "volume": 2414564.0}, {"date": "2021-08-13", "close": 0.0246848, "volume": 6110030.0}, {"date": "2021-08-16", "close": 0.0215992, "volume": 1457957.0}, {"date": "2021-08-17", "close": 0.023142, "volume": 1833288.0}, {"date": "2021-08-18", "close": 0.0223706, "volume": 1141763.0}, {"date": "2021-08-19", "close": 0.0239134, "volume": 885845.0}, {"date": "2021-08-20", "close": 0.0215992, "volume": 1756967.0}, {"date": "2021-08-23", "close": 0.0223706, "volume": 639098.0}, {"date": "2021-08-24", "close": 0.0215992, "volume": 2855891.0}, {"date": "2021-08-25", "close": 0.0215992, "volume": 324956.0}, {"date": "2021-08-26", "close": 0.0208278, "volume": 748145.0}, {"date": "2021-08-27", "close": 0.0208278, "volume": 103708.0}, {"date": "2021-08-30", "close": 0.0200564, "volume": 1197335.0}, {"date": "2021-08-31", "close": 0.0208278, "volume": 502324.0}, {"date": "2021-09-01", "close": 0.0200564, "volume": 600178.0}, {"date": "2021-09-02", "close": 0.0223706, "volume": 852712.0}, {"date": "2021-09-03", "close": 0.0200564, "volume": 2082678.0}, {"date": "2021-09-06", "close": 0.0208278, "volume": 456313.0}, {"date": "2021-09-07", "close": 0.0215992, "volume": 967228.0}, {"date": "2021-09-08", "close": 0.0208278, "volume": 1512700.0}, {"date": "2021-09-09", "close": 0.0200564, "volume": 1334952.0}, {"date": "2021-09-10", "close": 0.0208278, "volume": 35804.0}, {"date": "2021-09-13", "close": 0.0239134, "volume": 8699352.0}, {"date": "2021-09-14", "close": 0.023142, "volume": 2173272.0}, {"date": "2021-09-15", "close": 0.0239134, "volume": 654153.0}, {"date": "2021-09-16", "close": 0.023142, "volume": 963571.0}, {"date": "2021-09-17", "close": 0.023142, "volume": 1155758.0}, {"date": "2021-09-20", "close": 0.0208278, "volume": 5759468.0}, {"date": "2021-09-21", "close": 0.0208278, "volume": 284025.0}, {"date": "2021-09-22", "close": 0.0200564, "volume": 1097231.0}, {"date": "2021-09-23", "close": 0.0200564, "volume": 513673.0}, {"date": "2021-09-24", "close": 0.0215992, "volume": 892602.0}, {"date": "2021-09-27", "close": 0.0215992, "volume": 103708.0}, {"date": "2021-09-28", "close": 0.0200564, "volume": 1907048.0}, {"date": "2021-09-29", "close": 0.0223706, "volume": 1193315.0}, {"date": "2021-09-30", "close": 0.0223706, "volume": 462307.0}, {"date": "2021-10-01", "close": 0.0223706, "volume": 1655909.0}, {"date": "2021-10-04", "close": 0.0208278, "volume": 220604.0}, {"date": "2021-10-05", "close": 0.0185136, "volume": 3244135.0}, {"date": "2021-10-06", "close": 0.0185136, "volume": 647142.0}, {"date": "2021-10-07", "close": 0.0185136, "volume": 622241.0}, {"date": "2021-10-08", "close": 0.0169708, "volume": 1018247.0}, {"date": "2021-10-11", "close": 0.0169708, "volume": 1362976.0}, {"date": "2021-10-12", "close": 0.0169708, "volume": 2654229.0}, {"date": "2021-10-13", "close": 0.0185136, "volume": 1677265.0}, {"date": "2021-10-14", "close": 0.0185136, "volume": 797431.0}, {"date": "2021-10-15", "close": 0.0177422, "volume": 966022.0}, {"date": "2021-10-18", "close": 0.0169708, "volume": 1264912.0}, {"date": "2021-10-19", "close": 0.0161994, "volume": 2911928.0}, {"date": "2021-10-20", "close": 0.0169708, "volume": 1574794.0}, {"date": "2021-10-21", "close": 0.0177422, "volume": 381607.0}, {"date": "2021-10-22", "close": 0.0177422, "volume": 362389.0}, {"date": "2021-10-25", "close": 0.0177422, "volume": 53343.0}, {"date": "2021-10-26", "close": 0.0161994, "volume": 1517265.0}, {"date": "2021-10-27", "close": 0.0169708, "volume": 439831.0}, {"date": "2021-10-28", "close": 0.0161994, "volume": 759535.0}, {"date": "2021-10-29", "close": 0.0161994, "volume": 1401910.0}, {"date": "2021-11-01", "close": 0.0169708, "volume": 475731.0}, {"date": "2021-11-02", "close": 0.0177422, "volume": 677550.0}, {"date": "2021-11-03", "close": 0.0169708, "volume": 1077047.0}, {"date": "2021-11-04", "close": 0.0169708, "volume": 481399.0}, {"date": "2021-11-08", "close": 0.0169708, "volume": 1308087.0}, {"date": "2021-11-09", "close": 0.0169708, "volume": 1917182.0}, {"date": "2021-11-10", "close": 0.0177422, "volume": 955060.0}, {"date": "2021-11-11", "close": 0.0185136, "volume": 1005762.0}, {"date": "2021-11-12", "close": 0.0177422, "volume": 65900.0}, {"date": "2021-11-15", "close": 0.0177422, "volume": 701521.0}, {"date": "2021-11-16", "close": 0.0177422, "volume": 2263709.0}, {"date": "2021-11-17", "close": 0.0185136, "volume": 600726.0}, {"date": "2021-11-18", "close": 0.019285, "volume": 475662.0}, {"date": "2021-11-19", "close": 0.019285, "volume": 1112602.0}, {"date": "2021-11-22", "close": 0.0185136, "volume": 908903.0}, {"date": "2021-11-23", "close": 0.0181279, "volume": 158485.0}, {"date": "2021-11-24", "close": 0.019285, "volume": 1829106.0}, {"date": "2021-11-25", "close": 0.019285, "volume": 367910.0}, {"date": "2021-11-26", "close": 0.0177422, "volume": 1254387.0}, {"date": "2021-11-29", "close": 0.0169708, "volume": 1313415.0}, {"date": "2021-11-30", "close": 0.0173565, "volume": 868509.0}, {"date": "2021-12-01", "close": 0.0169708, "volume": 74389.0}, {"date": "2021-12-02", "close": 0.0169708, "volume": 222471.0}, {"date": "2021-12-03", "close": 0.0165851, "volume": 512963.0}, {"date": "2021-12-07", "close": 0.0161994, "volume": 720837.0}, {"date": "2021-12-08", "close": 0.0161994, "volume": 155561.0}, {"date": "2021-12-09", "close": 0.0161994, "volume": 95957.0}, {"date": "2021-12-10", "close": 0.0161994, "volume": 1707520.0}, {"date": "2021-12-13", "close": 0.0161994, "volume": 1458671.0}, {"date": "2021-12-14", "close": 0.0165851, "volume": 891767.0}, {"date": "2021-12-15", "close": 0.015428, "volume": 443810.0}, {"date": "2021-12-17", "close": 0.0161994, "volume": 393212.0}, {"date": "2021-12-20", "close": 0.0169708, "volume": 2738009.0}, {"date": "2021-12-21", "close": 0.0161994, "volume": 484398.0}, {"date": "2021-12-22", "close": 0.0161994, "volume": 280443.0}, {"date": "2021-12-29", "close": 0.015428, "volume": 370572.0}, {"date": "2021-12-30", "close": 0.0161994, "volume": 353547.0}, {"date": "2022-01-04", "close": 0.0161994, "volume": 763503.0}, {"date": "2022-01-05", "close": 0.0161994, "volume": 59475.0}, {"date": "2022-01-06", "close": 0.0161994, "volume": 259269.0}, {"date": "2022-01-07", "close": 0.015428, "volume": 985863.0}, {"date": "2022-01-10", "close": 0.015428, "volume": 420742.0}, {"date": "2022-01-11", "close": 0.0161994, "volume": 79909.0}, {"date": "2022-01-12", "close": 0.015428, "volume": 562213.0}, {"date": "2022-01-13", "close": 0.0161994, "volume": 29133.0}, {"date": "2022-01-14", "close": 0.015428, "volume": 4245974.0}, {"date": "2022-01-17", "close": 0.0146566, "volume": 40166.0}, {"date": "2022-01-18", "close": 0.015428, "volume": 485891.0}, {"date": "2022-01-19", "close": 0.015428, "volume": 149078.0}, {"date": "2022-01-20", "close": 0.015428, "volume": 1801226.0}, {"date": "2022-01-21", "close": 0.015428, "volume": 48032.0}, {"date": "2022-01-24", "close": 0.0146566, "volume": 802890.0}, {"date": "2022-01-25", "close": 0.0138852, "volume": 704376.0}, {"date": "2022-01-27", "close": 0.0138852, "volume": 4311737.0}, {"date": "2022-01-28", "close": 0.0146566, "volume": 932044.0}, {"date": "2022-01-31", "close": 0.015428, "volume": 894478.0}, {"date": "2022-02-07", "close": 0.015428, "volume": 3968444.0}, {"date": "2022-02-10", "close": 0.0146566, "volume": 83614.0}, {"date": "2022-02-15", "close": 0.0131138, "volume": 635209.0}, {"date": "2022-02-16", "close": 0.015428, "volume": 612394.0}, {"date": "2022-02-17", "close": 0.0146566, "volume": 68663.0}, {"date": "2022-02-21", "close": 0.0146566, "volume": 132227.0}, {"date": "2022-02-22", "close": 0.0138852, "volume": 379256.0}, {"date": "2022-02-23", "close": 0.0131138, "volume": 552140.0}, {"date": "2022-02-24", "close": 0.0131138, "volume": 96032.0}, {"date": "2022-02-25", "close": 0.0123424, "volume": 322385.0}, {"date": "2022-02-28", "close": 0.0131138, "volume": 170469.0}, {"date": "2022-03-01", "close": 0.0138852, "volume": 279411.0}, {"date": "2022-03-02", "close": 0.0131138, "volume": 218369.0}, {"date": "2022-03-04", "close": 0.0123424, "volume": 715102.0}, {"date": "2022-03-07", "close": 0.0138852, "volume": 646123.0}, {"date": "2022-03-08", "close": 0.0138852, "volume": 145894.0}, {"date": "2022-03-09", "close": 0.0123424, "volume": 803733.0}, {"date": "2022-03-11", "close": 0.0146566, "volume": 153443.0}, {"date": "2022-03-14", "close": 0.0146566, "volume": 34115.0}, {"date": "2022-03-15", "close": 0.0131138, "volume": 108968.0}, {"date": "2022-03-16", "close": 0.0123424, "volume": 581097.0}, {"date": "2022-03-21", "close": 0.0123424, "volume": 87781.0}, {"date": "2022-03-22", "close": 0.0131138, "volume": 113430.0}, {"date": "2022-03-23", "close": 0.0123424, "volume": 192432.0}, {"date": "2022-03-24", "close": 0.0123424, "volume": 13092.0}, {"date": "2022-03-25", "close": 0.0138852, "volume": 238775.0}, {"date": "2022-03-28", "close": 0.0138852, "volume": 318691.0}, {"date": "2022-03-29", "close": 0.0146566, "volume": 116238.0}, {"date": "2022-03-30", "close": 0.015428, "volume": 1783850.0}, {"date": "2022-03-31", "close": 0.015428, "volume": 56132.0}, {"date": "2022-04-01", "close": 0.015428, "volume": 273906.0}, {"date": "2022-04-04", "close": 0.015428, "volume": 15556.0}, {"date": "2022-04-06", "close": 0.015428, "volume": 703730.0}, {"date": "2022-04-07", "close": 0.015428, "volume": 1219484.0}, {"date": "2022-04-08", "close": 0.0146566, "volume": 454839.0}, {"date": "2022-04-11", "close": 0.0146566, "volume": 481128.0}, {"date": "2022-04-12", "close": 0.0138852, "volume": 837335.0}, {"date": "2022-04-13", "close": 0.0131138, "volume": 1326782.0}, {"date": "2022-04-14", "close": 0.0131138, "volume": 1011395.0}, {"date": "2022-04-19", "close": 0.0138852, "volume": 39668.0}, {"date": "2022-04-20", "close": 0.0131138, "volume": 463136.0}, {"date": "2022-04-21", "close": 0.0138852, "volume": 2158084.0}, {"date": "2022-04-22", "close": 0.015428, "volume": 578762.0}, {"date": "2022-04-26", "close": 0.0146566, "volume": 1078288.0}, {"date": "2022-04-27", "close": 0.0138852, "volume": 1323826.0}, {"date": "2022-04-29", "close": 0.0146566, "volume": 783916.0}, {"date": "2022-05-02", "close": 0.0138852, "volume": 427817.0}, {"date": "2022-05-03", "close": 0.0138852, "volume": 1229715.0}, {"date": "2022-05-04", "close": 0.0131138, "volume": 2159051.0}, {"date": "2022-05-05", "close": 0.0185136, "volume": 7048109.0}, {"date": "2022-05-06", "close": 0.0169708, "volume": 464571.0}, {"date": "2022-05-09", "close": 0.0169708, "volume": 2693914.0}, {"date": "2022-05-10", "close": 0.0146566, "volume": 1333660.0}, {"date": "2022-05-11", "close": 0.0146566, "volume": 1289366.0}, {"date": "2022-05-12", "close": 0.0161994, "volume": 464969.0}, {"date": "2022-05-13", "close": 0.0146566, "volume": 129634.0}, {"date": "2022-05-16", "close": 0.0146566, "volume": 346413.0}, {"date": "2022-05-17", "close": 0.0146566, "volume": 77521.0}, {"date": "2022-05-18", "close": 0.015428, "volume": 677053.0}, {"date": "2022-05-19", "close": 0.015428, "volume": 259917.0}, {"date": "2022-05-20", "close": 0.015428, "volume": 53311.0}, {"date": "2022-05-24", "close": 0.0146566, "volume": 448017.0}, {"date": "2022-05-25", "close": 0.0138852, "volume": 110384.0}, {"date": "2022-05-26", "close": 0.0138852, "volume": 196073.0}, {"date": "2022-05-27", "close": 0.0146566, "volume": 18473.0}, {"date": "2022-05-30", "close": 0.015428, "volume": 153385.0}, {"date": "2022-05-31", "close": 0.015428, "volume": 138293.0}, {"date": "2022-06-01", "close": 0.0146566, "volume": 774846.0}, {"date": "2022-06-02", "close": 0.0131138, "volume": 3846333.0}, {"date": "2022-06-03", "close": 0.0138852, "volume": 309645.0}, {"date": "2022-06-06", "close": 0.0138852, "volume": 77781.0}, {"date": "2022-06-07", "close": 0.0123424, "volume": 1452445.0}, {"date": "2022-06-08", "close": 0.0131138, "volume": 557210.0}, {"date": "2022-06-09", "close": 0.0131138, "volume": 194452.0}, {"date": "2022-06-10", "close": 0.0131138, "volume": 318848.0}, {"date": "2022-06-14", "close": 0.0138852, "volume": 1148561.0}, {"date": "2022-06-15", "close": 0.011571, "volume": 617235.0}, {"date": "2022-06-16", "close": 0.0123424, "volume": 487899.0}, {"date": "2022-06-17", "close": 0.0107996, "volume": 1652326.0}, {"date": "2022-06-20", "close": 0.0107996, "volume": 2410765.0}, {"date": "2022-06-21", "close": 0.011571, "volume": 1339558.0}, {"date": "2022-06-22", "close": 0.0100282, "volume": 1440897.0}, {"date": "2022-06-23", "close": 0.0100282, "volume": 1217425.0}, {"date": "2022-06-24", "close": 0.0107996, "volume": 213022.0}, {"date": "2022-06-27", "close": 0.0100282, "volume": 2275493.0}, {"date": "2022-06-28", "close": 0.0100282, "volume": 1458008.0}, {"date": "2022-06-29", "close": 0.0084854, "volume": 2366496.0}, {"date": "2022-06-30", "close": 0.0084854, "volume": 2244247.0}, {"date": "2022-07-01", "close": 0.0092568, "volume": 194452.0}, {"date": "2022-07-05", "close": 0.0092568, "volume": 2593.0}, {"date": "2022-07-06", "close": 0.0100282, "volume": 882410.0}, {"date": "2022-07-07", "close": 0.0100282, "volume": 2208544.0}, {"date": "2022-07-08", "close": 0.0100282, "volume": 218149.0}, {"date": "2022-07-11", "close": 0.0107996, "volume": 77200.0}, {"date": "2022-07-15", "close": 0.011571, "volume": 97.0}, {"date": "2022-07-21", "close": 0.0131138, "volume": 211537.0}, {"date": "2022-07-27", "close": 0.0123424, "volume": 32409.0}, {"date": "2022-07-29", "close": 0.0123424, "volume": 208717.0}, {"date": "2022-08-01", "close": 0.0131138, "volume": 1122260.0}, {"date": "2022-08-02", "close": 0.0131138, "volume": 1028106.0}, {"date": "2022-08-03", "close": 0.015428, "volume": 2323020.0}, {"date": "2022-08-04", "close": 0.015428, "volume": 4209109.0}, {"date": "2022-08-05", "close": 0.0138852, "volume": 615764.0}, {"date": "2022-08-08", "close": 0.0161994, "volume": 1923026.0}, {"date": "2022-08-09", "close": 0.015428, "volume": 3103334.0}, {"date": "2022-08-10", "close": 0.0161994, "volume": 2613463.0}, {"date": "2022-08-11", "close": 0.0169708, "volume": 3265101.0}, {"date": "2022-08-12", "close": 0.0169708, "volume": 892482.0}, {"date": "2022-08-15", "close": 0.0161994, "volume": 2163385.0}, {"date": "2022-08-16", "close": 0.0161994, "volume": 796921.0}, {"date": "2022-08-17", "close": 0.0169708, "volume": 1407182.0}, {"date": "2022-08-18", "close": 0.015428, "volume": 1946401.0}, {"date": "2022-08-22", "close": 0.015428, "volume": 194452.0}, {"date": "2022-08-23", "close": 0.0146566, "volume": 482629.0}, {"date": "2022-08-24", "close": 0.0146566, "volume": 225564.0}, {"date": "2022-08-25", "close": 0.015428, "volume": 487620.0}, {"date": "2022-08-26", "close": 0.0169708, "volume": 2581532.0}, {"date": "2022-08-29", "close": 0.0169708, "volume": 405699.0}, {"date": "2022-08-30", "close": 0.0161994, "volume": 1110587.0}, {"date": "2022-08-31", "close": 0.0161994, "volume": 1617757.0}, {"date": "2022-09-01", "close": 0.015428, "volume": 477567.0}, {"date": "2022-09-02", "close": 0.0161994, "volume": 3088315.0}, {"date": "2022-09-05", "close": 0.0177422, "volume": 2056457.0}, {"date": "2022-09-06", "close": 0.0146566, "volume": 2734618.0}, {"date": "2022-09-07", "close": 0.015428, "volume": 889125.0}, {"date": "2022-09-08", "close": 0.0161994, "volume": 4634370.0}, {"date": "2022-09-09", "close": 0.0146566, "volume": 1591014.0}, {"date": "2022-09-12", "close": 0.015428, "volume": 1419886.0}, {"date": "2022-09-13", "close": 0.0185136, "volume": 4047747.0}, {"date": "2022-09-14", "close": 0.0177422, "volume": 1466416.0}, {"date": "2022-09-15", "close": 0.019285, "volume": 4737748.0}, {"date": "2022-09-16", "close": 0.0185136, "volume": 7408708.0}, {"date": "2022-09-19", "close": 0.0185136, "volume": 4045010.0}, {"date": "2022-09-20", "close": 0.0185136, "volume": 2066569.0}, {"date": "2022-09-21", "close": 0.0177422, "volume": 1310999.0}, {"date": "2022-09-23", "close": 0.0161994, "volume": 3064274.0}, {"date": "2022-09-26", "close": 0.0146566, "volume": 1143859.0}, {"date": "2022-09-27", "close": 0.015428, "volume": 414702.0}, {"date": "2022-09-28", "close": 0.015428, "volume": 392314.0}, {"date": "2022-09-29", "close": 0.015428, "volume": 290511.0}, {"date": "2022-09-30", "close": 0.0146566, "volume": 1163890.0}, {"date": "2022-10-03", "close": 0.0146566, "volume": 43341.0}, {"date": "2022-10-04", "close": 0.015428, "volume": 1932419.0}, {"date": "2022-10-05", "close": 0.015428, "volume": 454419.0}, {"date": "2022-10-06", "close": 0.015428, "volume": 123801.0}, {"date": "2022-10-07", "close": 0.015428, "volume": 173982.0}, {"date": "2022-10-10", "close": 0.0138852, "volume": 1732398.0}, {"date": "2022-10-11", "close": 0.0123424, "volume": 2121432.0}, {"date": "2022-10-12", "close": 0.0131138, "volume": 541742.0}, {"date": "2022-10-13", "close": 0.0131138, "volume": 239098.0}, {"date": "2022-10-14", "close": 0.011571, "volume": 679856.0}, {"date": "2022-10-17", "close": 0.0123424, "volume": 1837610.0}, {"date": "2022-10-18", "close": 0.0123424, "volume": 64817.0}, {"date": "2022-10-19", "close": 0.0138852, "volume": 678752.0}, {"date": "2022-10-20", "close": 0.0138852, "volume": 70031.0}, {"date": "2022-10-24", "close": 0.0123424, "volume": 3291845.0}, {"date": "2022-10-25", "close": 0.011571, "volume": 972584.0}, {"date": "2022-10-26", "close": 0.0107996, "volume": 2113040.0}, {"date": "2022-10-27", "close": 0.0123424, "volume": 35634.0}, {"date": "2022-10-28", "close": 0.011571, "volume": 46663.0}, {"date": "2022-10-31", "close": 0.0100282, "volume": 110511.0}, {"date": "2022-11-01", "close": 0.0123424, "volume": 89505.0}, {"date": "2022-11-03", "close": 0.011571, "volume": 18149.0}, {"date": "2022-11-04", "close": 0.0107996, "volume": 435927.0}, {"date": "2022-11-07", "close": 0.0107996, "volume": 324086.0}, {"date": "2022-11-08", "close": 0.0100282, "volume": 394545.0}, {"date": "2022-11-09", "close": 0.0100282, "volume": 1090023.0}, {"date": "2022-11-10", "close": 0.0107996, "volume": 1285710.0}, {"date": "2022-11-11", "close": 0.011571, "volume": 514002.0}, {"date": "2022-11-17", "close": 0.0131138, "volume": 1770977.0}, {"date": "2022-11-21", "close": 0.0107996, "volume": 581492.0}, {"date": "2022-11-22", "close": 0.0107996, "volume": 7335786.0}, {"date": "2022-11-23", "close": 0.0100282, "volume": 489936.0}, {"date": "2022-11-25", "close": 0.0100282, "volume": 93418.0}, {"date": "2022-11-30", "close": 0.0092568, "volume": 93985.0}, {"date": "2022-12-07", "close": 0.011571, "volume": 637361.0}, {"date": "2022-12-08", "close": 0.0119567, "volume": 95338.0}, {"date": "2022-12-09", "close": 0.0107996, "volume": 299544.0}, {"date": "2022-12-12", "close": 0.0107996, "volume": 91187.0}, {"date": "2022-12-15", "close": 0.0107996, "volume": 2917.0}, {"date": "2022-12-16", "close": 0.0107996, "volume": 389546.0}, {"date": "2022-12-28", "close": 0.0100282, "volume": 255520.0}, {"date": "2022-12-30", "close": 0.0111853, "volume": 528053.0}, {"date": "2023-01-03", "close": 0.0107996, "volume": 1178.0}, {"date": "2023-01-04", "close": 0.0100282, "volume": 807130.0}, {"date": "2023-01-06", "close": 0.0092568, "volume": 66343.0}, {"date": "2023-01-11", "close": 0.011571, "volume": 248898.0}, {"date": "2023-01-12", "close": 0.0123424, "volume": 881375.0}, {"date": "2023-01-13", "close": 0.0127281, "volume": 585261.0}, {"date": "2023-01-16", "close": 0.0123424, "volume": 683110.0}, {"date": "2023-01-17", "close": 0.0131138, "volume": 2781545.0}, {"date": "2023-01-19", "close": 0.0131138, "volume": 627446.0}, {"date": "2023-01-20", "close": 0.011571, "volume": 170704.0}, {"date": "2023-01-24", "close": 0.0138852, "volume": 1353446.0}, {"date": "2023-01-25", "close": 0.0146566, "volume": 123.0}, {"date": "2023-01-27", "close": 0.011571, "volume": 1089463.0}, {"date": "2023-01-30", "close": 0.0123424, "volume": 388903.0}, {"date": "2023-01-31", "close": 0.0123424, "volume": 40511.0}, {"date": "2023-02-01", "close": 0.011571, "volume": 648172.0}, {"date": "2023-02-02", "close": 0.011571, "volume": 12963.0}, {"date": "2023-02-06", "close": 0.0107996, "volume": 935885.0}, {"date": "2023-02-07", "close": 0.0107996, "volume": 1492097.0}, {"date": "2023-02-08", "close": 0.0107996, "volume": 129634.0}, {"date": "2023-02-13", "close": 0.011571, "volume": 366337.0}, {"date": "2023-02-14", "close": 0.0107996, "volume": 3834379.0}, {"date": "2023-02-15", "close": 0.011571, "volume": 1032053.0}, {"date": "2023-02-16", "close": 0.0107996, "volume": 1944516.0}, {"date": "2023-02-20", "close": 0.0092568, "volume": 42131.0}, {"date": "2023-02-21", "close": 0.0100282, "volume": 259269.0}, {"date": "2023-02-22", "close": 0.0100282, "volume": 54446.0}, {"date": "2023-02-23", "close": 0.0092568, "volume": 511300.0}, {"date": "2023-02-24", "close": 0.0084854, "volume": 187494.0}, {"date": "2023-02-27", "close": 0.0092568, "volume": 1508854.0}, {"date": "2023-03-01", "close": 0.0084854, "volume": 589247.0}, {"date": "2023-03-02", "close": 0.0092568, "volume": 67765.0}, {"date": "2023-03-03", "close": 0.0084854, "volume": 324086.0}, {"date": "2023-03-07", "close": 0.0092568, "volume": 1517962.0}, {"date": "2023-03-08", "close": 0.007714, "volume": 637853.0}, {"date": "2023-03-09", "close": 0.0092568, "volume": 690796.0}, {"date": "2023-03-10", "close": 0.0092568, "volume": 108574.0}, {"date": "2023-03-13", "close": 0.0084854, "volume": 4888941.0}, {"date": "2023-03-14", "close": 0.007714, "volume": 697847.0}, {"date": "2023-03-15", "close": 0.0069426, "volume": 1455369.0}, {"date": "2023-03-16", "close": 0.007714, "volume": 1888267.0}, {"date": "2023-03-17", "close": 0.0069426, "volume": 1296344.0}, {"date": "2023-03-20", "close": 0.0061712, "volume": 364596.0}, {"date": "2023-03-21", "close": 0.007714, "volume": 1120482.0}, {"date": "2023-03-22", "close": 0.007714, "volume": 2643966.0}, {"date": "2023-03-27", "close": 0.0069426, "volume": 123.0}, {"date": "2023-03-28", "close": 0.0069426, "volume": 3323.0}, {"date": "2023-03-29", "close": 0.007714, "volume": 266038.0}, {"date": "2023-03-30", "close": 0.007714, "volume": 1296344.0}, {"date": "2023-03-31", "close": 0.007714, "volume": 1420025.0}, {"date": "2023-04-03", "close": 0.0069426, "volume": 209345.0}, {"date": "2023-04-04", "close": 0.007714, "volume": 64817.0}, {"date": "2023-04-05", "close": 0.0069426, "volume": 336116.0}, {"date": "2023-04-11", "close": 0.0069426, "volume": 649999.0}, {"date": "2023-04-13", "close": 0.0069426, "volume": 222215.0}, {"date": "2023-04-18", "close": 0.0061712, "volume": 7254829.0}, {"date": "2023-04-19", "close": 0.0069426, "volume": 759978.0}, {"date": "2023-04-20", "close": 0.0069426, "volume": 623542.0}, {"date": "2023-04-21", "close": 0.0069426, "volume": 1420929.0}, {"date": "2023-04-28", "close": 0.0069426, "volume": 815353.0}, {"date": "2023-05-03", "close": 0.0069426, "volume": 1338940.0}, {"date": "2023-05-09", "close": 0.007714, "volume": 855184.0}, {"date": "2023-05-10", "close": 0.0069426, "volume": 214480.0}, {"date": "2023-05-11", "close": 0.0069426, "volume": 949006.0}, {"date": "2023-05-12", "close": 0.007714, "volume": 427794.0}, {"date": "2023-05-15", "close": 0.007714, "volume": 477703.0}, {"date": "2023-05-17", "close": 0.0069426, "volume": 104857.0}, {"date": "2023-05-18", "close": 0.0069426, "volume": 38113.0}, {"date": "2023-05-19", "close": 0.0069426, "volume": 7260.0}, {"date": "2023-05-23", "close": 0.0069426, "volume": 561749.0}, {"date": "2023-05-26", "close": 0.0053998, "volume": 4155099.0}, {"date": "2023-05-29", "close": 0.0053998, "volume": 284833.0}, {"date": "2023-05-30", "close": 0.0069426, "volume": 76125.0}, {"date": "2023-05-31", "close": 0.0061712, "volume": 323736.0}, {"date": "2023-06-01", "close": 0.0061712, "volume": 350.0}, {"date": "2023-06-05", "close": 0.0061712, "volume": 701540.0}, {"date": "2023-06-06", "close": 0.0053998, "volume": 3515209.0}, {"date": "2023-06-08", "close": 0.0053998, "volume": 1875143.0}, {"date": "2023-06-09", "close": 0.0061712, "volume": 924554.0}, {"date": "2023-06-13", "close": 0.0061712, "volume": 398.0}, {"date": "2023-06-15", "close": 0.0061712, "volume": 777807.0}, {"date": "2023-06-19", "close": 0.0061712, "volume": 25927.0}, {"date": "2023-06-20", "close": 0.0053998, "volume": 1635985.0}, {"date": "2023-06-23", "close": 0.0061712, "volume": 71299.0}, {"date": "2023-06-26", "close": 0.0069426, "volume": 703862.0}, {"date": "2023-06-28", "close": 0.0061712, "volume": 442996.0}, {"date": "2023-06-29", "close": 0.0061712, "volume": 187985.0}, {"date": "2023-06-30", "close": 0.0061712, "volume": 476421.0}, {"date": "2023-07-03", "close": 0.0061712, "volume": 1458387.0}, {"date": "2023-07-04", "close": 0.0061712, "volume": 97226.0}, {"date": "2023-07-10", "close": 0.0053998, "volume": 215878.0}, {"date": "2023-07-13", "close": 0.0053998, "volume": 259269.0}, {"date": "2023-07-17", "close": 0.0061712, "volume": 690338.0}, {"date": "2023-07-19", "close": 0.0061712, "volume": 142598.0}, {"date": "2023-07-20", "close": 0.007714, "volume": 1709881.0}, {"date": "2023-07-21", "close": 0.007714, "volume": 496808.0}, {"date": "2023-07-26", "close": 0.007714, "volume": 58.0}, {"date": "2023-07-27", "close": 0.007714, "volume": 526.0}, {"date": "2023-07-31", "close": 0.007714, "volume": 4.0}, {"date": "2023-08-01", "close": 0.007714, "volume": 81023.0}, {"date": "2023-08-02", "close": 0.007714, "volume": 641991.0}, {"date": "2023-08-04", "close": 0.0061712, "volume": 1490796.0}, {"date": "2023-08-08", "close": 0.0061712, "volume": 1238046.0}, {"date": "2023-08-11", "close": 0.0061712, "volume": 1296344.0}, {"date": "2023-08-15", "close": 0.0061712, "volume": 139091.0}, {"date": "2023-08-16", "close": 0.0061712, "volume": 97226.0}, {"date": "2023-08-17", "close": 0.0061712, "volume": 2039384.0}, {"date": "2023-08-21", "close": 0.0053998, "volume": 404615.0}, {"date": "2023-08-22", "close": 0.0061712, "volume": 432097.0}, {"date": "2023-08-23", "close": 0.0053998, "volume": 1013898.0}, {"date": "2023-08-24", "close": 0.0061712, "volume": 1457091.0}, {"date": "2023-08-25", "close": 0.0061712, "volume": 810215.0}, {"date": "2023-08-28", "close": 0.0061712, "volume": 1361162.0}, {"date": "2023-08-29", "close": 0.0053998, "volume": 972258.0}, {"date": "2023-08-31", "close": 0.0053998, "volume": 2833886.0}, {"date": "2023-09-01", "close": 0.0053998, "volume": 185193.0}, {"date": "2023-09-04", "close": 0.0046284, "volume": 1123485.0}, {"date": "2023-09-08", "close": 0.0046284, "volume": 1239741.0}, {"date": "2023-09-12", "close": 0.0046284, "volume": 1944516.0}, {"date": "2023-09-13", "close": 0.0046284, "volume": 2467897.0}, {"date": "2023-09-20", "close": 0.0046284, "volume": 546316.0}, {"date": "2023-09-21", "close": 0.0046284, "volume": 226840.0}, {"date": "2023-09-25", "close": 0.003857, "volume": 5786191.0}, {"date": "2023-09-26", "close": 0.0046284, "volume": 71320.0}, {"date": "2023-09-29", "close": 0.0046284, "volume": 129634.0}, {"date": "2023-10-02", "close": 0.0046284, "volume": 100.0}, {"date": "2023-10-04", "close": 0.0046284, "volume": 135468.0}, {"date": "2023-10-09", "close": 0.0053998, "volume": 1235871.0}, {"date": "2023-10-13", "close": 0.0046284, "volume": 1257477.0}, {"date": "2023-10-17", "close": 0.0053998, "volume": 786005.0}, {"date": "2023-10-18", "close": 0.0053998, "volume": 37038.0}, {"date": "2023-10-23", "close": 0.0046284, "volume": 3480113.0}, {"date": "2023-10-25", "close": 0.0046284, "volume": 55478294.0}, {"date": "2023-10-26", "close": 0.003857, "volume": 8044421.0}, {"date": "2023-10-27", "close": 0.003857, "volume": 5057479.0}, {"date": "2023-10-30", "close": 0.003857, "volume": 413037.0}, {"date": "2023-10-31", "close": 0.003857, "volume": 1140911.0}, {"date": "2023-11-01", "close": 0.003857, "volume": 1989728.0}, {"date": "2023-11-02", "close": 0.003857, "volume": 1996.0}, {"date": "2023-11-03", "close": 0.003857, "volume": 1941642.0}, {"date": "2023-11-06", "close": 0.003857, "volume": 1296344.0}, {"date": "2023-11-07", "close": 0.003857, "volume": 9503837.0}, {"date": "2023-11-08", "close": 0.003857, "volume": 259286.0}, {"date": "2023-11-09", "close": 0.003857, "volume": 734574.0}, {"date": "2023-11-13", "close": 0.003857, "volume": 1425979.0}, {"date": "2023-11-14", "close": 0.003857, "volume": 1313214.0}, {"date": "2023-11-15", "close": 0.003857, "volume": 77781.0}, {"date": "2023-11-16", "close": 0.003857, "volume": 259269.0}, {"date": "2023-11-17", "close": 0.003857, "volume": 181488.0}, {"date": "2023-11-22", "close": 0.0030856, "volume": 960683.0}, {"date": "2023-11-23", "close": 0.003857, "volume": 1915582.0}, {"date": "2023-11-24", "close": 0.003857, "volume": 919701.0}, {"date": "2023-11-28", "close": 0.0046284, "volume": 249546.0}, {"date": "2023-11-30", "close": 0.003857, "volume": 24122.0}, {"date": "2023-12-01", "close": 0.0046284, "volume": 3240861.0}, {"date": "2023-12-04", "close": 0.003857, "volume": 38890.0}, {"date": "2023-12-06", "close": 0.003857, "volume": 2247673.0}, {"date": "2023-12-07", "close": 0.003857, "volume": 124637.0}, {"date": "2023-12-08", "close": 0.003857, "volume": 900213.0}, {"date": "2023-12-11", "close": 0.003857, "volume": 763098.0}, {"date": "2023-12-14", "close": 0.003857, "volume": 255249.0}, {"date": "2023-12-18", "close": 0.003857, "volume": 1620.0}, {"date": "2023-12-20", "close": 0.003857, "volume": 196851.0}, {"date": "2024-01-02", "close": 0.003857, "volume": 302480.0}, {"date": "2024-01-09", "close": 0.003857, "volume": 129634.0}, {"date": "2024-01-12", "close": 0.003857, "volume": 648172.0}, {"date": "2024-01-15", "close": 0.0023142, "volume": 6104519.0}, {"date": "2024-01-16", "close": 0.0030856, "volume": 123153.0}, {"date": "2024-01-17", "close": 0.0030856, "volume": 162118.0}, {"date": "2024-01-22", "close": 0.0030856, "volume": 324086.0}, {"date": "2024-01-24", "close": 0.0030856, "volume": 74.0}, {"date": "2024-01-30", "close": 0.0030856, "volume": 465532.0}, {"date": "2024-01-31", "close": 0.0030856, "volume": 2168225.0}, {"date": "2024-02-01", "close": 0.0023142, "volume": 290381.0}, {"date": "2024-02-02", "close": 0.0023142, "volume": 1163277.0}, {"date": "2024-02-13", "close": 0.0023142, "volume": 681817.0}, {"date": "2024-02-14", "close": 0.0023142, "volume": 2670469.0}, {"date": "2024-02-16", "close": 0.0023142, "volume": 453721.0}, {"date": "2024-02-19", "close": 0.0023142, "volume": 1504227.0}, {"date": "2024-02-20", "close": 0.0023142, "volume": 97226.0}, {"date": "2024-02-23", "close": 0.0030856, "volume": 162043.0}, {"date": "2024-02-26", "close": 0.0030856, "volume": 168525.0}, {"date": "2024-02-29", "close": 0.0023142, "volume": 3889.0}, {"date": "2024-03-04", "close": 0.0030856, "volume": 1890502.0}, {"date": "2024-03-11", "close": 0.0030856, "volume": 2465078.0}, {"date": "2024-03-12", "close": 0.0046284, "volume": 14495853.0}, {"date": "2024-03-13", "close": 0.0046284, "volume": 1729166.0}, {"date": "2024-03-15", "close": 0.0046284, "volume": 648172.0}, {"date": "2024-03-18", "close": 0.003857, "volume": 2452228.0}, {"date": "2024-03-20", "close": 0.003857, "volume": 162600.0}, {"date": "2024-04-05", "close": 0.0030856, "volume": 576355.0}, {"date": "2024-04-09", "close": 0.003857, "volume": 129634.0}, {"date": "2024-04-15", "close": 0.0034713, "volume": 389876.0}, {"date": "2024-04-16", "close": 0.003857, "volume": 129634.0}, {"date": "2024-04-18", "close": 0.0030856, "volume": 772766.0}, {"date": "2024-04-19", "close": 0.0030856, "volume": 19787.0}, {"date": "2024-04-30", "close": 0.0030856, "volume": 206869.0}, {"date": "2024-05-01", "close": 0.003857, "volume": 129634.0}, {"date": "2024-05-08", "close": 0.003857, "volume": 51854.0}, {"date": "2024-05-13", "close": 0.003857, "volume": 558119.0}, {"date": "2024-05-22", "close": 0.0023142, "volume": 132227.0}, {"date": "2024-05-23", "close": 0.0030856, "volume": 162043.0}, {"date": "2024-05-24", "close": 0.0030856, "volume": 99594.0}, {"date": "2024-05-27", "close": 0.0030856, "volume": 178247.0}, {"date": "2024-05-29", "close": 0.0030856, "volume": 1504632.0}, {"date": "2024-06-04", "close": 0.003857, "volume": 5115468.0}, {"date": "2024-06-06", "close": 0.0046284, "volume": 108028.0}, {"date": "2024-06-11", "close": 0.003857, "volume": 432114.0}, {"date": "2024-06-13", "close": 0.0030856, "volume": 208166.0}, {"date": "2024-06-21", "close": 0.003857, "volume": 1489277.0}, {"date": "2024-06-24", "close": 0.003857, "volume": 20950.0}, {"date": "2024-06-25", "close": 0.003857, "volume": 76071.0}, {"date": "2024-06-26", "close": 0.0030856, "volume": 1.0}, {"date": "2024-06-27", "close": 0.0030856, "volume": 199869.0}, {"date": "2024-06-28", "close": 0.0023142, "volume": 4819628.0}, {"date": "2024-07-08", "close": 0.0030856, "volume": 257324.0}, {"date": "2024-07-11", "close": 0.0023142, "volume": 64430.0}, {"date": "2024-07-17", "close": 0.0030856, "volume": 2507337.0}, {"date": "2024-07-18", "close": 0.0053998, "volume": 15998999.0}, {"date": "2024-07-19", "close": 0.004, "volume": 750688.0}, {"date": "2024-07-24", "close": 0.004, "volume": 99220.0}, {"date": "2024-07-26", "close": 0.004, "volume": 2432441.0}, {"date": "2024-07-29", "close": 0.004, "volume": 250000.0}, {"date": "2024-07-30", "close": 0.003, "volume": 20000.0}, {"date": "2024-08-02", "close": 0.004, "volume": 480557.0}, {"date": "2024-08-09", "close": 0.004, "volume": 250000.0}, {"date": "2024-08-16", "close": 0.0035, "volume": 25000.0}, {"date": "2024-08-20", "close": 0.004, "volume": 125000.0}, {"date": "2024-08-21", "close": 0.005, "volume": 1221860.0}, {"date": "2024-08-22", "close": 0.004, "volume": 536367.0}, {"date": "2024-08-23", "close": 0.004, "volume": 1800.0}, {"date": "2024-08-27", "close": 0.005, "volume": 283216.0}, {"date": "2024-08-28", "close": 0.005, "volume": 98136.0}, {"date": "2024-08-30", "close": 0.004, "volume": 76159.0}, {"date": "2024-09-03", "close": 0.004, "volume": 323841.0}, {"date": "2024-09-19", "close": 0.003, "volume": 10000.0}, {"date": "2024-09-23", "close": 0.004, "volume": 150000.0}, {"date": "2024-10-01", "close": 0.004, "volume": 125000.0}, {"date": "2024-10-14", "close": 0.0035, "volume": 250000.0}, {"date": "2024-10-17", "close": 0.003, "volume": 501500.0}, {"date": "2024-10-22", "close": 0.003, "volume": 9413759.0}, {"date": "2024-10-28", "close": 0.004, "volume": 125000.0}, {"date": "2024-11-08", "close": 0.003, "volume": 997391.0}, {"date": "2024-11-11", "close": 0.003, "volume": 230000.0}, {"date": "2024-11-20", "close": 0.003, "volume": 400000.0}, {"date": "2024-11-29", "close": 0.003, "volume": 1333333.0}, {"date": "2024-12-04", "close": 0.003, "volume": 166667.0}, {"date": "2024-12-05", "close": 0.003, "volume": 500000.0}, {"date": "2024-12-06", "close": 0.003, "volume": 1003666.0}, {"date": "2024-12-18", "close": 0.002, "volume": 500000.0}, {"date": "2024-12-20", "close": 0.003, "volume": 166667.0}, {"date": "2025-01-02", "close": 0.002, "volume": 2588352.0}, {"date": "2025-01-03", "close": 0.002, "volume": 100023.0}, {"date": "2025-01-06", "close": 0.003, "volume": 166667.0}, {"date": "2025-01-13", "close": 0.003, "volume": 1040000.0}, {"date": "2025-01-17", "close": 0.0025, "volume": 100000.0}, {"date": "2025-01-20", "close": 0.0025, "volume": 466666.0}, {"date": "2025-01-22", "close": 0.003, "volume": 1672271.0}, {"date": "2025-01-23", "close": 0.005, "volume": 8679461.0}, {"date": "2025-01-24", "close": 0.003, "volume": 5074995.0}, {"date": "2025-01-28", "close": 0.004, "volume": 125000.0}, {"date": "2025-01-31", "close": 0.004, "volume": 101227.0}, {"date": "2025-02-03", "close": 0.003, "volume": 266666.0}, {"date": "2025-02-10", "close": 0.0035, "volume": 125000.0}, {"date": "2025-02-11", "close": 0.004, "volume": 5964367.0}, {"date": "2025-02-14", "close": 0.003, "volume": 203176.0}, {"date": "2025-02-19", "close": 0.004, "volume": 5800000.0}, {"date": "2025-02-20", "close": 0.003, "volume": 1666069.0}, {"date": "2025-02-21", "close": 0.003, "volume": 1450000.0}, {"date": "2025-02-25", "close": 0.003, "volume": 200000.0}, {"date": "2025-02-26", "close": 0.003, "volume": 200000.0}, {"date": "2025-02-28", "close": 0.0025, "volume": 71419.0}, {"date": "2025-03-03", "close": 0.003, "volume": 350000.0}, {"date": "2025-03-10", "close": 0.0025, "volume": 145581.0}, {"date": "2025-03-14", "close": 0.003, "volume": 66666.0}, {"date": "2025-03-17", "close": 0.003, "volume": 320512.0}, {"date": "2025-03-18", "close": 0.003, "volume": 19000.0}, {"date": "2025-03-28", "close": 0.004, "volume": 6970471.0}, {"date": "2025-03-31", "close": 0.003, "volume": 926666.0}, {"date": "2025-04-02", "close": 0.003, "volume": 33333.0}, {"date": "2025-04-03", "close": 0.003, "volume": 216077.0}, {"date": "2025-04-10", "close": 0.003, "volume": 100000.0}, {"date": "2025-04-17", "close": 0.003, "volume": 33333.0}, {"date": "2025-04-23", "close": 0.003, "volume": 300000.0}, {"date": "2025-05-02", "close": 0.0025, "volume": 435305.0}, {"date": "2025-05-05", "close": 0.0025, "volume": 33333.0}, {"date": "2025-05-07", "close": 0.0025, "volume": 100000.0}, {"date": "2025-05-08", "close": 0.0025, "volume": 1500001.0}, {"date": "2025-05-20", "close": 0.0025, "volume": 1800000.0}, {"date": "2025-05-21", "close": 0.0025, "volume": 133333.0}, {"date": "2025-05-23", "close": 0.002, "volume": 306870.0}, {"date": "2025-05-26", "close": 0.003, "volume": 1019231.0}, {"date": "2025-05-27", "close": 0.003, "volume": 530000.0}, {"date": "2025-06-05", "close": 0.003, "volume": 167000.0}, {"date": "2025-06-06", "close": 0.0025, "volume": 186667.0}, {"date": "2025-06-10", "close": 0.002, "volume": 23258963.0}, {"date": "2025-06-11", "close": 0.002, "volume": 656194.0}, {"date": "2025-06-12", "close": 0.002, "volume": 1757250.0}, {"date": "2025-06-13", "close": 0.002, "volume": 276586.0}, {"date": "2025-06-19", "close": 0.003, "volume": 400043.0}, {"date": "2025-06-20", "close": 0.003, "volume": 3025298.0}, {"date": "2025-06-23", "close": 0.002, "volume": 507500.0}, {"date": "2025-06-24", "close": 0.002, "volume": 1663774.0}, {"date": "2025-06-25", "close": 0.0025, "volume": 746857.0}, {"date": "2025-06-26", "close": 0.002, "volume": 233022.0}, {"date": "2025-06-27", "close": 0.002, "volume": 11182448.0}, {"date": "2025-06-30", "close": 0.002, "volume": 1311889.0}, {"date": "2025-07-01", "close": 0.002, "volume": 1171774.0}, {"date": "2025-07-02", "close": 0.003, "volume": 120000.0}, {"date": "2025-07-03", "close": 0.003, "volume": 100000.0}, {"date": "2025-07-07", "close": 0.003, "volume": 10000.0}, {"date": "2025-07-08", "close": 0.0025, "volume": 10067.0}, {"date": "2025-07-09", "close": 0.002, "volume": 700000.0}, {"date": "2025-07-10", "close": 0.0025, "volume": 15333.0}, {"date": "2025-07-18", "close": 0.0025, "volume": 5000.0}, {"date": "2025-07-22", "close": 0.002, "volume": 4801244.0}, {"date": "2025-07-24", "close": 0.0025, "volume": 250100.0}, {"date": "2025-07-28", "close": 0.002, "volume": 12750000.0}, {"date": "2025-07-29", "close": 0.002, "volume": 11033333.0}, {"date": "2025-07-31", "close": 0.0025, "volume": 871167.0}, {"date": "2025-08-04", "close": 0.0025, "volume": 1333334.0}, {"date": "2025-08-11", "close": 0.003, "volume": 34330499.0}, {"date": "2025-08-12", "close": 0.004, "volume": 1579365.0}, {"date": "2025-08-13", "close": 0.004, "volume": 25500.0}, {"date": "2025-08-14", "close": 0.003, "volume": 10670597.0}, {"date": "2025-08-15", "close": 0.003, "volume": 8171395.0}, {"date": "2025-08-18", "close": 0.003, "volume": 50000.0}, {"date": "2025-08-22", "close": 0.004, "volume": 125000.0}, {"date": "2025-08-25", "close": 0.003, "volume": 200018.0}, {"date": "2025-08-28", "close": 0.0035, "volume": 225000.0}, {"date": "2025-08-29", "close": 0.0035, "volume": 13150635.0}, {"date": "2025-09-05", "close": 0.003, "volume": 1155.0}, {"date": "2025-09-09", "close": 0.003, "volume": 559213.0}, {"date": "2025-09-15", "close": 0.003, "volume": 125000.0}, {"date": "2025-09-23", "close": 0.003, "volume": 489165.0}, {"date": "2025-09-25", "close": 0.003, "volume": 8281831.0}, {"date": "2025-09-29", "close": 0.003, "volume": 675955.0}, {"date": "2025-10-03", "close": 0.0035, "volume": 125000.0}, {"date": "2025-10-06", "close": 0.0035, "volume": 125000.0}, {"date": "2025-10-08", "close": 0.0035, "volume": 64750.0}, {"date": "2025-10-09", "close": 0.004, "volume": 1439750.0}, {"date": "2025-10-10", "close": 0.004, "volume": 400000.0}, {"date": "2025-10-13", "close": 0.005, "volume": 23079126.0}, {"date": "2025-10-14", "close": 0.005, "volume": 3327448.0}, {"date": "2025-10-15", "close": 0.006, "volume": 2973991.0}, {"date": "2025-10-16", "close": 0.005, "volume": 1132001.0}, {"date": "2025-10-17", "close": 0.0055, "volume": 133333.0}, {"date": "2025-10-20", "close": 0.006, "volume": 501666.0}, {"date": "2025-10-21", "close": 0.005, "volume": 7732885.0}, {"date": "2025-10-22", "close": 0.004, "volume": 4606995.0}, {"date": "2025-10-28", "close": 0.004, "volume": 1308413.0}, {"date": "2025-10-30", "close": 0.003, "volume": 500000.0}, {"date": "2025-11-03", "close": 0.003, "volume": 1474379.0}, {"date": "2025-11-04", "close": 0.003, "volume": 125247.0}, {"date": "2025-11-05", "close": 0.003, "volume": 100002.0}, {"date": "2025-11-06", "close": 0.0035, "volume": 250000.0}, {"date": "2025-11-07", "close": 0.003, "volume": 84166.0}, {"date": "2025-11-10", "close": 0.004, "volume": 125000.0}, {"date": "2025-11-11", "close": 0.005, "volume": 3721439.0}, {"date": "2025-11-13", "close": 0.005, "volume": 8499.0}, {"date": "2025-11-14", "close": 0.004, "volume": 208794.0}, {"date": "2025-11-17", "close": 0.004, "volume": 290866.0}, {"date": "2025-11-19", "close": 0.004, "volume": 340.0}, {"date": "2025-11-20", "close": 0.004, "volume": 191866.0}, {"date": "2025-11-21", "close": 0.0035, "volume": 833334.0}, {"date": "2025-11-24", "close": 0.004, "volume": 456257.0}, {"date": "2025-12-03", "close": 0.0035, "volume": 416992.0}, {"date": "2025-12-10", "close": 0.004, "volume": 125000.0}, {"date": "2025-12-19", "close": 0.004, "volume": 17998606.0}, {"date": "2025-12-22", "close": 0.003, "volume": 900000.0}, {"date": "2025-12-23", "close": 0.004, "volume": 755000.0}, {"date": "2025-12-29", "close": 0.004, "volume": 380000.0}, {"date": "2025-12-31", "close": 0.003, "volume": 6606310.0}, {"date": "2026-01-02", "close": 0.004, "volume": 20966143.0}, {"date": "2026-01-05", "close": 0.004, "volume": 1874400.0}, {"date": "2026-01-06", "close": 0.004, "volume": 1000000.0}, {"date": "2026-01-12", "close": 0.004, "volume": 750000.0}, {"date": "2026-01-13", "close": 0.003, "volume": 217713.0}, {"date": "2026-01-14", "close": 0.004, "volume": 1657036.0}, {"date": "2026-01-15", "close": 0.005, "volume": 8883437.0}, {"date": "2026-01-16", "close": 0.004, "volume": 1200058.0}, {"date": "2026-01-19", "close": 0.007, "volume": 32610385.0}, {"date": "2026-01-20", "close": 0.007, "volume": 18574599.0}, {"date": "2026-01-21", "close": 0.007, "volume": 11220572.0}, {"date": "2026-01-22", "close": 0.0065, "volume": 1415727.0}, {"date": "2026-01-23", "close": 0.007, "volume": 6074721.0}, {"date": "2026-01-28", "close": 0.008, "volume": 9973500.0}, {"date": "2026-01-29", "close": 0.007, "volume": 12645402.0}, {"date": "2026-01-30", "close": 0.006, "volume": 3843485.0}, {"date": "2026-02-02", "close": 0.006, "volume": 5788096.0}, {"date": "2026-02-03", "close": 0.0065, "volume": 6546950.0}, {"date": "2026-02-04", "close": 0.006, "volume": 4838607.0}, {"date": "2026-02-05", "close": 0.006, "volume": 3931608.0}, {"date": "2026-02-06", "close": 0.006, "volume": 8806157.0}, {"date": "2026-02-09", "close": 0.006, "volume": 2068599.0}, {"date": "2026-02-10", "close": 0.006, "volume": 83334.0}, {"date": "2026-02-11", "close": 0.007, "volume": 2680885.0}, {"date": "2026-02-12", "close": 0.007, "volume": 1775.0}, {"date": "2026-02-13", "close": 0.007, "volume": 14161625.0}, {"date": "2026-02-16", "close": 0.008, "volume": 32813432.0}, {"date": "2026-02-17", "close": 0.008, "volume": 6206767.0}, {"date": "2026-02-18", "close": 0.007, "volume": 701384.0}, {"date": "2026-02-19", "close": 0.007, "volume": 1979218.0}, {"date": "2026-02-20", "close": 0.007, "volume": 6033917.0}, {"date": "2026-02-23", "close": 0.0075, "volume": 6906321.0}, {"date": "2026-02-24", "close": 0.0075, "volume": 7540000.0}, {"date": "2026-02-25", "close": 0.007, "volume": 636905.0}, {"date": "2026-02-26", "close": 0.007, "volume": 20117536.0}, {"date": "2026-02-27", "close": 0.007, "volume": 11535962.0}, {"date": "2026-03-02", "close": 0.007, "volume": 9851067.0}, {"date": "2026-03-03", "close": 0.007, "volume": 10059744.0}, {"date": "2026-03-04", "close": 0.007, "volume": 11430849.0}, {"date": "2026-03-05", "close": 0.0075, "volume": 6000000.0}, {"date": "2026-03-06", "close": 0.0075, "volume": 5866975.0}, {"date": "2026-03-09", "close": 0.006, "volume": 24089429.0}, {"date": "2026-03-10", "close": 0.008, "volume": 12624164.0}, {"date": "2026-03-11", "close": 0.007, "volume": 923992.0}, {"date": "2026-03-12", "close": 0.0075, "volume": 2506402.0}, {"date": "2026-03-13", "close": 0.007, "volume": 9901768.0}, {"date": "2026-03-16", "close": 0.0065, "volume": 16260200.0}, {"date": "2026-03-17", "close": 0.007, "volume": 5098366.0}, {"date": "2026-03-19", "close": 0.007, "volume": 6462237.0}, {"date": "2026-03-23", "close": 0.004, "volume": 11698998.0}, {"date": "2026-03-24", "close": 0.0045, "volume": 921206.0}, {"date": "2026-03-25", "close": 0.005, "volume": 3246589.0}, {"date": "2026-03-26", "close": 0.005, "volume": 10000.0}, {"date": "2026-03-30", "close": 0.005, "volume": 8351150.0}, {"date": "2026-03-31", "close": 0.004, "volume": 16387505.0}, {"date": "2026-04-01", "close": 0.005, "volume": 1915753.0}, {"date": "2026-04-02", "close": 0.005, "volume": 5113308.0}, {"date": "2026-04-07", "close": 0.004, "volume": 1300000.0}, {"date": "2026-04-08", "close": 0.006, "volume": 13955763.0}, {"date": "2026-04-09", "close": 0.005, "volume": 8486100.0}, {"date": "2026-04-10", "close": 0.005, "volume": 380002.0}, {"date": "2026-04-13", "close": 0.005, "volume": 1168659.0}, {"date": "2026-04-14", "close": 0.005, "volume": 5079666.0}, {"date": "2026-04-15", "close": 0.0055, "volume": 856903.0}, {"date": "2026-04-16", "close": 0.005, "volume": 2738800.0}, {"date": "2026-04-17", "close": 0.0055, "volume": 83334.0}, {"date": "2026-04-20", "close": 0.0055, "volume": 16667.0}, {"date": "2026-04-23", "close": 0.005, "volume": 500000.0}, {"date": "2026-04-24", "close": 0.006, "volume": 1980553.0}, {"date": "2026-04-27", "close": 0.007, "volume": 9566171.0}, {"date": "2026-04-28", "close": 0.007, "volume": 5069423.0}, {"date": "2026-04-29", "close": 0.007, "volume": 255000.0}, {"date": "2026-05-01", "close": 0.006, "volume": 4275577.0}, {"date": "2026-05-04", "close": 0.006, "volume": 91550.0}, {"date": "2026-05-05", "close": 0.005, "volume": 1936406.0}, {"date": "2026-05-06", "close": 0.0055, "volume": 1007.0}, {"date": "2026-05-07", "close": 0.006, "volume": 397327.0}, {"date": "2026-05-08", "close": 0.006, "volume": 164833.0}, {"date": "2026-05-11", "close": 0.007, "volume": 2129148.0}, {"date": "2026-05-12", "close": 0.007, "volume": 8420452.0}, {"date": "2026-05-13", "close": 0.007, "volume": 2714131.0}, {"date": "2026-05-14", "close": 0.007, "volume": 6440361.0}, {"date": "2026-05-15", "close": 0.008, "volume": 1337867.0}, {"date": "2026-05-18", "close": 0.007, "volume": 2390456.0}, {"date": "2026-05-19", "close": 0.007, "volume": 46157.0}, {"date": "2026-05-20", "close": 0.0065, "volume": 606530.0}, {"date": "2026-05-21", "close": 0.0065, "volume": 39000.0}, {"date": "2026-05-22", "close": 0.0065, "volume": 217514.0}, {"date": "2026-06-02", "close": 0.006, "volume": 1683153.0}, {"date": "2026-06-03", "close": 0.006, "volume": 741722.0}, {"date": "2026-06-04", "close": 0.006, "volume": 365470.0}, {"date": "2026-06-10", "close": 0.005, "volume": 6875190.0}, {"date": "2026-06-11", "close": 0.006, "volume": 83333.0}, {"date": "2026-06-12", "close": 0.0055, "volume": 1091666.0}, {"date": "2026-06-15", "close": 0.005, "volume": 655701.0}, {"date": "2026-06-17", "close": 0.005, "volume": 508609.0}, {"date": "2026-06-18", "close": 0.005, "volume": 11838690.0}, {"date": "2026-06-19", "close": 0.005, "volume": 4801000.0}, {"date": "2026-06-22", "close": 0.006, "volume": 3454178.0}, {"date": "2026-06-23", "close": 0.0055, "volume": 216666.0}, {"date": "2026-06-24", "close": 0.005, "volume": 2206458.0}, {"date": "2026-06-29", "close": 0.006, "volume": 3623041.0}, {"date": "2026-06-30", "close": 0.005, "volume": 2677223.0}, {"date": "2026-07-02", "close": 0.0055, "volume": 323909.0}, {"date": "2026-07-03", "close": 0.0055, "volume": 642099.0}, {"date": "2026-07-06", "close": 0.005, "volume": 3792402.0}, {"date": "2026-07-07", "close": 0.005, "volume": 345000.0}, {"date": "2026-07-09", "close": 0.0055, "volume": 500000.0}, {"date": "2026-07-10", "close": 0.006, "volume": 139590.0}, {"date": "2026-07-13", "close": 0.006, "volume": 1250000.0}, {"date": "2026-07-16", "close": 0.005, "volume": 51862.0}, {"date": "2026-07-17", "close": 0.005, "volume": 900000.0}, {"date": "2026-07-20", "close": 0.005, "volume": 768000.0}, {"date": "2026-07-21", "close": 0.005, "volume": 1481060.0}, {"date": "2026-07-22", "close": 0.0055, "volume": 854314.0}, {"date": "2026-07-23", "close": 0.0055, "volume": 3179297.0}, {"date": "2026-07-24", "close": 0.006, "volume": 9897299.0}, {"date": "2026-07-27", "close": 0.006, "volume": 6846881.0}, {"date": "2026-07-28", "close": 0.006, "volume": 226106.0}, {"date": "2026-07-31", "close": 0.006, "volume": 2680334.0}, {"date": "2026-08-03", "close": 0.006, "volume": 549996.0}, {"date": "2026-08-06", "close": 0.006, "volume": 17746395.0}, {"date": "2026-08-07", "close": 0.007, "volume": 17655907.0}, {"date": "2026-08-10", "close": 0.0065, "volume": 3030000.0}, {"date": "2026-08-11", "close": 0.007, "volume": 10636552.0}, {"date": "2026-08-12", "close": 0.0065, "volume": 926495.0}, {"date": "2026-08-13", "close": 0.0075, "volume": 2801341.0}, {"date": "2026-08-14", "close": 0.007, "volume": 2396696.0}, {"date": "2026-08-17", "close": 0.007, "volume": 4201039.0}, {"date": "2026-08-18", "close": 0.007, "volume": 692568.0}, {"date": "2026-08-19", "close": 0.007, "volume": 500005.0}, {"date": "2026-08-20", "close": 0.008, "volume": 27117603.0}, {"date": "2026-08-21", "close": 0.011, "volume": 49564427.0}, {"date": "2026-08-24", "close": 0.011, "volume": 25573900.0}, {"date": "2026-08-25", "close": 0.01, "volume": 9608917.0}, {"date": "2026-08-26", "close": 0.011, "volume": 5665615.0}, {"date": "2026-08-27", "close": 0.01, "volume": 7239237.0}, {"date": "2026-08-28", "close": 0.011, "volume": 956903.0}, {"date": "2026-08-31", "close": 0.01, "volume": 1261012.0}, {"date": "2026-09-01", "close": 0.01, "volume": 2472037.0}, {"date": "2026-09-02", "close": 0.011, "volume": 19937318.0}, {"date": "2026-09-03", "close": 0.01, "volume": 12062540.0}, {"date": "2026-09-04", "close": 0.012, "volume": 4033991.0}, {"date": "2026-09-07", "close": 0.01, "volume": 3678081.0}, {"date": "2026-09-08", "close": 0.011, "volume": 991311.0}, {"date": "2026-09-09", "close": 0.012, "volume": 4830404.0}, {"date": "2026-09-10", "close": 0.01, "volume": 1618836.0}, {"date": "2026-09-11", "close": 0.012, "volume": 4246776.0}, {"date": "2026-09-14", "close": 0.011, "volume": 5945381.0}, {"date": "2026-09-15", "close": 0.011, "volume": 3331188.0}, {"date": "2026-09-16", "close": 0.01, "volume": 2604492.0}, {"date": "2026-09-17", "close": 0.01, "volume": 1394062.0}, {"date": "2026-09-18", "close": 0.011, "volume": 2547266.0}], "refreshing": true}