{"ticker": "REE", "overview": {"name": "Rarex 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": "REE", "has_prices": true, "as_of": "2026-09-18", "last": 0.014, "prev_close": 0.0125, "change": 0.0014999999999999996, "change_pct": 0.11999999999999997, "session_volume": 3471407.0, "vwap_5": 0.012950961884654784, "vwap_20": 0.012584892189261182, "vwap_60": 0.011642685927143816, "vwap_250": 0.026089406007056306, "high_52w": 0.039, "low_52w": 0.01, "avg_volume_20": 2220544.1, "sessions": 400, "market_cap": {"value": 15206880.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136220", "src": "ASX", "ticker": "REE", "cik": "", "company": "Rarex Limited", "company_raw": "Rarex Limited", "who": "Danny Goeman", "who_key": "Danny Goeman", "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": "Danny Goeman files a director's interest notice on REE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136220", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "James Durrant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Selina Hayes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Danny Goeman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-03", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-28", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-23", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Hardcastle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-24", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hardcastle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-08", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-04-08", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Patrizi", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-01-30", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Barnes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-31", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Scoggin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-31", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Etheridge", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-01", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Etheridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-10", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-10", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Macdonald", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-27", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Cranston", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-27", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Featherby", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-27", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Etheridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-01-02", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-04", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Etheridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-28", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-12", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-02", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Etheridge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-02", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Barnes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-02", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Macdonald", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-11-07", "source_url": "https://www.marketindex.com.au/asx/ree", "needs_ocr": 0}], "directors": [{"name": "Selina Hayes", "first_seen": "2026-01-07", "last_seen": "2026-01-07", "status": "current", "notices": 1}, {"name": "James Durrant", "first_seen": "2026-01-30", "last_seen": "2026-01-30", "status": "current", "notices": 1}, {"name": "M Lester", "first_seen": "2011-06-22", "last_seen": "2011-06-22", "status": "past", "notices": 1}, {"name": "N Featherby", "first_seen": "2014-10-27", "last_seen": "2014-10-27", "status": "past", "notices": 1}, {"name": "J Macdonald", "first_seen": "2012-11-07", "last_seen": "2014-10-27", "status": "past", "notices": 4}, {"name": "E Cranston", "first_seen": "2014-10-27", "last_seen": "2014-10-27", "status": "past", "notices": 1}, {"name": "M Etheridge", "first_seen": "2011-06-22", "last_seen": "2015-12-01", "status": "past", "notices": 6}, {"name": "G Barnes", "first_seen": "2011-06-22", "last_seen": "2016-03-31", "status": "past", "notices": 5}, {"name": "D Scoggin", "first_seen": "2016-03-31", "last_seen": "2016-03-31", "status": "past", "notices": 1}, {"name": "S Patrizi", "first_seen": "2018-01-30", "last_seen": "2018-01-30", "status": "past", "notices": 1}, {"name": "Robinson", "first_seen": "2020-04-08", "last_seen": "2020-04-08", "status": "past", "notices": 1}, {"name": "Hardcastle", "first_seen": "2020-04-08", "last_seen": "2020-04-08", "status": "past", "notices": 1}, {"name": "S Hardcastle", "first_seen": "2021-08-24", "last_seen": "2021-08-24", "status": "past", "notices": 1}, {"name": "J Robinson", "first_seen": "2021-09-23", "last_seen": "2022-09-28", "status": "past", "notices": 2}, {"name": "Danny Goeman", "first_seen": "2023-03-03", "last_seen": "2023-03-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156574-6A1353047"}, {"date": "2026-10-23", "form": "Progress Report", "title": "RareX Submits Consortium Bid for Mrima Hill REE Project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152248-6A1350916"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of AGM, Proxy Form and Letter of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151784-6A1350719"}, {"date": "2026-10-11", "form": "Periodic Reports", "title": "RareX Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147058-6A1348693"}, {"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Annual General Meeting Key Dates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145585-6A1348116"}], "performance": {"ticker": "REE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 9.8937647, "volume": 188.0}, {"date": "1990-08-03", "close": 9.8937647, "volume": 2491.0}, {"date": "1990-08-06", "close": 9.8937647, "volume": null}, {"date": "1990-08-07", "close": 9.574611, "volume": 548.0}, {"date": "1990-08-08", "close": 9.574611, "volume": null}, {"date": "1990-08-09", "close": 9.70227248, "volume": 2350.0}, {"date": "1990-08-10", "close": 9.70227248, "volume": null}, {"date": "1990-08-13", "close": 9.76610322, "volume": 63.0}, {"date": "1990-08-14", "close": 9.76610322, "volume": 768.0}, {"date": "1990-08-15", "close": 9.70227248, "volume": 7066.0}, {"date": "1990-08-16", "close": 9.70227248, "volume": 1332.0}, {"date": "1990-08-17", "close": 9.82993396, "volume": 282.0}, {"date": "1990-08-20", "close": 9.70227248, "volume": 736.0}, {"date": "1990-08-21", "close": 9.8937647, "volume": 4888.0}, {"date": "1990-08-22", "close": 9.70227248, "volume": 10998.0}, {"date": "1990-08-23", "close": 9.574611, "volume": 17186.0}, {"date": "1990-08-24", "close": 9.574611, "volume": 204.0}, {"date": "1990-08-27", "close": 9.574611, "volume": 10967.0}, {"date": "1990-08-28", "close": 9.574611, "volume": 31.0}, {"date": "1990-08-29", "close": 9.574611, "volume": null}, {"date": "1990-08-30", "close": 9.8937647, "volume": 153359.0}, {"date": "1990-08-31", "close": 9.8937647, "volume": 392.0}, {"date": "1990-09-03", "close": 10.02142618, "volume": 3744.0}, {"date": "1990-09-04", "close": 9.95759544, "volume": 1692.0}, {"date": "1990-09-05", "close": 9.8937647, "volume": 119551.0}, {"date": "1990-09-06", "close": 9.95759544, "volume": 282.0}, {"date": "1990-09-07", "close": 9.8937647, "volume": 1347.0}, {"date": "1990-09-10", "close": 9.8937647, "volume": 1003.0}, {"date": "1990-09-11", "close": 9.8937647, "volume": null}, {"date": "1990-09-12", "close": 9.8937647, "volume": 8773.0}, {"date": "1990-09-13", "close": 9.8937647, "volume": 3932.0}, {"date": "1990-09-14", "close": 10.2129184, "volume": 470.0}, {"date": "1990-09-17", "close": 9.8937647, "volume": 971.0}, {"date": "1990-09-18", "close": 9.8937647, "volume": 204.0}, {"date": "1990-09-19", "close": 9.574611, "volume": 235.0}, {"date": "1990-09-20", "close": 9.574611, "volume": 2005.0}, {"date": "1990-09-21", "close": 9.63844174, "volume": 5436.0}, {"date": "1990-09-24", "close": 9.63844174, "volume": 1285.0}, {"date": "1990-09-25", "close": 9.574611, "volume": 2037.0}, {"date": "1990-09-26", "close": 9.574611, "volume": 376.0}, {"date": "1990-09-27", "close": 9.574611, "volume": 2851.0}, {"date": "1990-09-28", "close": 9.574611, "volume": 157.0}, {"date": "1990-10-01", "close": 9.574611, "volume": 204.0}, {"date": "1990-10-02", "close": 9.8937647, "volume": 627.0}, {"date": "1990-10-03", "close": 9.19162656, "volume": 548.0}, {"date": "1990-10-04", "close": 9.19162656, "volume": 721.0}, {"date": "1990-10-05", "close": 9.19162656, "volume": 141.0}, {"date": "1990-10-08", "close": 9.2554573, "volume": 110.0}, {"date": "1990-10-09", "close": 9.2554573, "volume": null}, {"date": "1990-10-10", "close": 9.2554573, "volume": 5671.0}, {"date": "1990-10-11", "close": 9.19162656, "volume": 3462.0}, {"date": "1990-10-12", "close": 9.2554573, "volume": 909.0}, {"date": "1990-10-15", "close": 9.44694952, "volume": 313.0}, {"date": "1990-10-16", "close": 9.2554573, "volume": 1379.0}, {"date": "1990-10-17", "close": 9.31928804, "volume": 18831.0}, {"date": "1990-10-18", "close": 9.44694952, "volume": 282.0}, {"date": "1990-10-19", "close": 9.19162656, "volume": 8538.0}, {"date": "1990-10-22", "close": 9.19162656, "volume": null}, {"date": "1990-10-23", "close": 9.19162656, "volume": 470.0}, {"date": "1990-10-24", "close": 9.19162656, "volume": 16.0}, {"date": "1990-10-25", "close": 9.2554573, "volume": 1645.0}, {"date": "1990-10-26", "close": 9.19162656, "volume": 2789.0}, {"date": "1990-10-29", "close": 9.19162656, "volume": 9024.0}, {"date": "1990-10-30", "close": 9.2554573, "volume": 313.0}, {"date": "1990-10-31", "close": 9.19162656, "volume": 1551.0}, {"date": "1990-11-01", "close": 9.19162656, "volume": null}, {"date": "1990-11-02", "close": 9.19162656, "volume": 909.0}, {"date": "1990-11-05", "close": 9.19162656, "volume": 31.0}, {"date": "1990-11-06", "close": 9.19162656, "volume": null}, {"date": "1990-11-07", "close": 9.19162656, "volume": 2193.0}, {"date": "1990-11-08", "close": 9.31928804, "volume": 12737.0}, {"date": "1990-11-09", "close": 9.31928804, "volume": 1661.0}, {"date": "1990-11-12", "close": 9.31928804, "volume": 1770.0}, {"date": "1990-11-13", "close": 8.9363036, "volume": 611.0}, {"date": "1990-11-14", "close": 8.9363036, "volume": 156962.0}, {"date": "1990-11-15", "close": 8.9363036, "volume": 705.0}, {"date": "1990-11-16", "close": 8.9363036, "volume": null}, {"date": "1990-11-19", "close": 9.06396508, "volume": 423.0}, {"date": "1990-11-20", "close": 8.9363036, "volume": 1441.0}, {"date": "1990-11-21", "close": 9.2554573, "volume": 10638.0}, {"date": "1990-11-22", "close": 9.2554573, "volume": 5358.0}, {"date": "1990-11-23", "close": 9.38311878, "volume": 470.0}, {"date": "1990-11-26", "close": 9.2554573, "volume": 31.0}, {"date": "1990-11-27", "close": 9.19162656, "volume": 360.0}, {"date": "1990-11-28", "close": 8.9363036, "volume": 893.0}, {"date": "1990-11-29", "close": 8.9363036, "volume": 1520.0}, {"date": "1990-11-30", "close": 8.9363036, "volume": null}, {"date": "1990-12-03", "close": 9.2554573, "volume": 627.0}, {"date": "1990-12-04", "close": 9.2554573, "volume": null}, {"date": "1990-12-05", "close": 8.80864212, "volume": 407.0}, {"date": "1990-12-06", "close": 8.80864212, "volume": 439.0}, {"date": "1990-12-07", "close": 8.9363036, "volume": 1755.0}, {"date": "1990-12-10", "close": 8.9363036, "volume": null}, {"date": "1990-12-11", "close": 8.68098064, "volume": 658.0}, {"date": "1990-12-12", "close": 8.68098064, "volume": 188.0}, {"date": "1990-12-13", "close": 8.6171499, "volume": 956.0}, {"date": "1990-12-14", "close": 8.6171499, "volume": null}, {"date": "1990-12-17", "close": 8.80864212, "volume": 2350.0}, {"date": "1990-12-18", "close": 8.80864212, "volume": null}, {"date": "1990-12-19", "close": 8.2979962, "volume": 1958.0}, {"date": "1990-12-20", "close": 8.2979962, "volume": 78.0}, {"date": "1990-12-21", "close": 8.2979962, "volume": 909.0}, {"date": "1990-12-24", "close": 8.2979962, "volume": 313.0}, {"date": "1990-12-25", "close": 8.2979962, "volume": null}, {"date": "1990-12-26", "close": 8.2979962, "volume": null}, {"date": "1990-12-27", "close": 7.9788425, "volume": 15666.0}, {"date": "1990-12-28", "close": 7.9788425, "volume": 11061.0}, {"date": "1990-12-31", "close": 7.9788425, "volume": null}, {"date": "1991-01-01", "close": 7.9788425, "volume": null}, {"date": "1991-01-02", "close": 7.9788425, "volume": null}, {"date": "1991-01-03", "close": 7.9788425, "volume": 235.0}, {"date": "1991-01-04", "close": 7.6596888, "volume": 1880.0}, {"date": "1991-01-07", "close": 7.59585806, "volume": 486.0}, {"date": "1991-01-08", "close": 7.6596888, "volume": 110.0}, {"date": "1991-01-09", "close": 7.3405351, "volume": 2428.0}, {"date": "1991-01-10", "close": 7.0213814, "volume": 172.0}, {"date": "1991-01-11", "close": 7.3405351, "volume": 105482.0}, {"date": "1991-01-14", "close": 7.0213814, "volume": 15369.0}, {"date": "1991-01-15", "close": 7.14904288, "volume": 407.0}, {"date": "1991-01-16", "close": 7.14904288, "volume": 298.0}, {"date": "1991-01-17", "close": 7.14904288, "volume": null}, {"date": "1991-01-18", "close": 7.27670436, "volume": 1567.0}, {"date": "1991-01-21", "close": 7.21287362, "volume": 62948.0}, {"date": "1991-01-22", "close": 7.3405351, "volume": 8209.0}, {"date": "1991-01-23", "close": 7.27670436, "volume": 125.0}, {"date": "1991-01-24", "close": 7.3405351, "volume": 501.0}, {"date": "1991-01-25", "close": 7.27670436, "volume": 1567.0}, {"date": "1991-01-28", "close": 7.27670436, "volume": null}, {"date": "1991-01-29", "close": 7.3405351, "volume": 674.0}, {"date": "1991-01-30", "close": 7.40436584, "volume": 752.0}, {"date": "1991-01-31", "close": 7.40436584, "volume": null}, {"date": "1991-02-01", "close": 7.6596888, "volume": 407.0}, {"date": "1991-02-04", "close": 7.6596888, "volume": 16.0}, {"date": "1991-02-05", "close": 7.6596888, "volume": null}, {"date": "1991-02-06", "close": 7.6596888, "volume": null}, {"date": "1991-02-07", "close": 7.6596888, "volume": null}, {"date": "1991-02-08", "close": 8.2979962, "volume": 78.0}, {"date": "1991-02-11", "close": 8.6171499, "volume": 1128.0}, {"date": "1991-02-12", "close": 9.2554573, "volume": 7175.0}, {"date": "1991-02-13", "close": 9.2554573, "volume": 1191.0}, {"date": "1991-02-14", "close": 8.6171499, "volume": 1645.0}, {"date": "1991-02-15", "close": 8.80864212, "volume": 3149.0}, {"date": "1991-02-18", "close": 8.80864212, "volume": 2507.0}, {"date": "1991-02-19", "close": 8.80864212, "volume": 1018.0}, {"date": "1991-02-20", "close": 8.74481138, "volume": 3118.0}, {"date": "1991-02-21", "close": 8.80864212, "volume": 909.0}, {"date": "1991-02-22", "close": 8.80864212, "volume": null}, {"date": "1991-02-25", "close": 8.80864212, "volume": 5859.0}, {"date": "1991-02-26", "close": 9.06396508, "volume": 3760.0}, {"date": "1991-02-27", "close": 9.19162656, "volume": 7724.0}, {"date": "1991-02-28", "close": 9.19162656, "volume": 8053.0}, {"date": "1991-03-01", "close": 9.12779582, "volume": 3133.0}, {"date": "1991-03-04", "close": 8.9363036, "volume": 2068.0}, {"date": "1991-03-05", "close": 8.9363036, "volume": 2585.0}, {"date": "1991-03-06", "close": 9.2554573, "volume": 3337.0}, {"date": "1991-03-07", "close": 9.2554573, "volume": 2710.0}, {"date": "1991-03-08", "close": 9.2554573, "volume": 486.0}, {"date": "1991-03-11", "close": 9.2554573, "volume": 4183.0}, {"date": "1991-03-12", "close": 9.2554573, "volume": 4136.0}, {"date": "1991-03-13", "close": 9.06396508, "volume": 2366.0}, {"date": "1991-03-14", "close": 9.12779582, "volume": 1817.0}, {"date": "1991-03-15", "close": 9.2554573, "volume": 2585.0}, {"date": "1991-03-18", "close": 9.2554573, "volume": 3635.0}, {"date": "1991-03-19", "close": 9.2554573, "volume": 3321.0}, {"date": "1991-03-20", "close": 9.12779582, "volume": 1253.0}, {"date": "1991-03-21", "close": 9.2554573, "volume": 39166.0}, {"date": "1991-03-22", "close": 9.2554573, "volume": 423.0}, {"date": "1991-03-25", "close": 9.574611, "volume": 2898.0}, {"date": "1991-03-26", "close": 9.574611, "volume": 329.0}, {"date": "1991-03-27", "close": 10.02142618, "volume": 4528.0}, {"date": "1991-03-28", "close": 9.95759544, "volume": 5452.0}, {"date": "1991-03-29", "close": 9.95759544, "volume": null}, {"date": "1991-04-01", "close": 9.95759544, "volume": null}, {"date": "1991-04-02", "close": 9.95759544, "volume": 470.0}, {"date": "1991-04-03", "close": 9.44694952, "volume": 39260.0}, {"date": "1991-04-04", "close": 9.44694952, "volume": 3478.0}, {"date": "1991-04-05", "close": 9.574611, "volume": 3979.0}, {"date": "1991-04-08", "close": 9.63844174, "volume": 6173.0}, {"date": "1991-04-09", "close": 9.574611, "volume": 13739.0}, {"date": "1991-04-10", "close": 9.31928804, "volume": 1864.0}, {"date": "1991-04-11", "close": 9.31928804, "volume": 407.0}, {"date": "1991-04-12", "close": 9.31928804, "volume": 73711.0}, {"date": "1991-04-15", "close": 9.574611, "volume": 815.0}, {"date": "1991-04-16", "close": 9.44694952, "volume": 3149.0}, {"date": "1991-04-17", "close": 9.574611, "volume": 1880.0}, {"date": "1991-04-18", "close": 9.70227248, "volume": 4543.0}, {"date": "1991-04-19", "close": 9.8937647, "volume": 517.0}, {"date": "1991-04-22", "close": 9.8937647, "volume": 2037.0}, {"date": "1991-04-23", "close": 10.08525692, "volume": 1441.0}, {"date": "1991-04-24", "close": 9.8937647, "volume": 3243.0}, {"date": "1991-04-25", "close": 9.8937647, "volume": null}, {"date": "1991-04-26", "close": 10.34057988, "volume": 3321.0}, {"date": "1991-04-29", "close": 10.8512258, "volume": 3102.0}, {"date": "1991-04-30", "close": 10.5320721, "volume": 1112.0}, {"date": "1991-05-01", "close": 10.02142618, "volume": 862.0}, {"date": "1991-05-02", "close": 10.2129184, "volume": 1159.0}, {"date": "1991-05-03", "close": 10.2129184, "volume": 1739.0}, {"date": "1991-05-06", "close": 10.08525692, "volume": 1128.0}, {"date": "1991-05-07", "close": 10.2129184, "volume": 80228.0}, {"date": "1991-05-08", "close": 10.2129184, "volume": 721.0}, {"date": "1991-05-09", "close": 10.5320721, "volume": 2883.0}, {"date": "1991-05-10", "close": 10.72356432, "volume": 2131.0}, {"date": "1991-05-13", "close": 10.72356432, "volume": 1191.0}, {"date": "1991-05-14", "close": 10.78739506, "volume": 1128.0}, {"date": "1991-05-15", "close": 10.72356432, "volume": 6862.0}, {"date": "1991-05-16", "close": 10.5320721, "volume": 4700.0}, {"date": "1991-05-17", "close": 10.46824136, "volume": 4465.0}, {"date": "1991-05-20", "close": 10.2129184, "volume": 2319.0}, {"date": "1991-05-21", "close": 10.34057988, "volume": 3964.0}, {"date": "1991-05-22", "close": 9.8937647, "volume": 658.0}, {"date": "1991-05-23", "close": 10.2129184, "volume": 1379.0}, {"date": "1991-05-24", "close": 10.2129184, "volume": 2350.0}, {"date": "1991-05-27", "close": 9.82993396, "volume": 2099.0}, {"date": "1991-05-28", "close": 9.8937647, "volume": 188.0}, {"date": "1991-05-29", "close": 9.70227248, "volume": 1269.0}, {"date": "1991-05-30", "close": 9.574611, "volume": 1426.0}, {"date": "1991-05-31", "close": 9.63844174, "volume": 1034.0}, {"date": "1991-06-03", "close": 9.70227248, "volume": 1332.0}, {"date": "1991-06-04", "close": 9.574611, "volume": 3212.0}, {"date": "1991-06-05", "close": 9.574611, "volume": 16.0}, {"date": "1991-06-06", "close": 9.76610322, "volume": 2115.0}, {"date": "1991-06-07", "close": 9.44694952, "volume": 4778.0}, {"date": "1991-06-10", "close": 9.44694952, "volume": null}, {"date": "1991-06-11", "close": 9.574611, "volume": 3102.0}, {"date": "1991-06-12", "close": 9.574611, "volume": 2820.0}, {"date": "1991-06-13", "close": 9.44694952, "volume": 1927.0}, {"date": "1991-06-14", "close": 9.574611, "volume": 611.0}, {"date": "1991-06-17", "close": 9.44694952, "volume": 1034.0}, {"date": "1991-06-18", "close": 9.2554573, "volume": 8914.0}, {"date": "1991-06-19", "close": 9.19162656, "volume": 5734.0}, {"date": "1991-06-20", "close": 9.06396508, "volume": 14993.0}, {"date": "1991-06-21", "close": 9.19162656, "volume": 33025.0}, {"date": "1991-06-24", "close": 9.06396508, "volume": 1911.0}, {"date": "1991-06-25", "close": 9.19162656, "volume": 2569.0}, {"date": "1991-06-26", "close": 9.06396508, "volume": 38257.0}, {"date": "1991-06-27", "close": 9.19162656, "volume": 7316.0}, {"date": "1991-06-28", "close": 9.2554573, "volume": 13175.0}, {"date": "1991-07-01", "close": 9.2554573, "volume": null}, {"date": "1991-07-02", "close": 9.2554573, "volume": 2883.0}, {"date": "1991-07-03", "close": 9.44694952, "volume": 1817.0}, {"date": "1991-07-04", "close": 9.574611, "volume": 642.0}, {"date": "1991-07-05", "close": 9.51078026, "volume": 2507.0}, {"date": "1991-07-08", "close": 9.51078026, "volume": 799.0}, {"date": "1991-07-09", "close": 9.574611, "volume": 1269.0}, {"date": "1991-07-10", "close": 9.574611, "volume": 4073.0}, {"date": "1991-07-11", "close": 9.574611, "volume": 329.0}, {"date": "1991-07-12", "close": 9.574611, "volume": 188.0}, {"date": "1991-07-15", "close": 9.51078026, "volume": 2836.0}, {"date": "1991-07-16", "close": 9.574611, "volume": 3462.0}, {"date": "1991-07-17", "close": 9.574611, "volume": 3353.0}, {"date": "1991-07-18", "close": 9.8937647, "volume": 2350.0}, {"date": "1991-07-19", "close": 9.70227248, "volume": 595.0}, {"date": "1991-07-22", "close": 9.44694952, "volume": 627.0}, {"date": "1991-07-23", "close": 9.574611, "volume": 14429.0}, {"date": "1991-07-24", "close": 9.38311878, "volume": 1582.0}, {"date": "1991-07-25", "close": 9.574611, "volume": 3619.0}, {"date": "1991-07-26", "close": 9.44694952, "volume": 1473.0}, {"date": "1991-07-29", "close": 9.574611, "volume": 3415.0}, {"date": "1991-07-30", "close": 9.70227248, "volume": 3400.0}, {"date": "1991-07-31", "close": 9.8937647, "volume": 1551.0}, {"date": "1991-08-01", "close": 9.8937647, "volume": 3337.0}, {"date": "1991-08-02", "close": 10.2129184, "volume": 4904.0}, {"date": "1991-08-05", "close": 10.02142618, "volume": 2115.0}, {"date": "1991-08-06", "close": 9.70227248, "volume": 2554.0}, {"date": "1991-08-07", "close": 9.574611, "volume": 32978.0}, {"date": "1991-08-08", "close": 9.574611, "volume": 10638.0}, {"date": "1991-08-09", "close": 9.76610322, "volume": 3102.0}, {"date": "1991-08-12", "close": 9.574611, "volume": 1676.0}, {"date": "1991-08-13", "close": 9.70227248, "volume": 1567.0}, {"date": "1991-08-14", "close": 9.8937647, "volume": 4465.0}, {"date": "1991-08-15", "close": 9.574611, "volume": 5045.0}, {"date": "1991-08-16", "close": 9.574611, "volume": 1128.0}, {"date": "1991-08-19", "close": 8.9363036, "volume": 4120.0}, {"date": "1991-08-20", "close": 9.2554573, "volume": 8585.0}, {"date": "1991-08-21", "close": 9.574611, "volume": 8272.0}, {"date": "1991-08-22", "close": 9.38311878, "volume": 1739.0}, {"date": "1991-08-23", "close": 9.19162656, "volume": 10246.0}, {"date": "1991-08-26", "close": 9.44694952, "volume": 815.0}, {"date": "1991-08-27", "close": 9.44694952, "volume": 4825.0}, {"date": "1991-08-28", "close": 9.44694952, "volume": 956.0}, {"date": "1991-08-29", "close": 9.44694952, "volume": 1191.0}, {"date": "1991-08-30", "close": 9.574611, "volume": 4120.0}, {"date": "1991-09-02", "close": 9.574611, "volume": 43788.0}, {"date": "1991-09-03", "close": 9.19162656, "volume": 987.0}, {"date": "1991-09-04", "close": 9.19162656, "volume": 1347.0}, {"date": "1991-09-05", "close": 9.19162656, "volume": 188.0}, {"date": "1991-09-06", "close": 9.00013434, "volume": 20100.0}, {"date": "1991-09-09", "close": 9.19162656, "volume": 2522.0}, {"date": "1991-09-10", "close": 9.44694952, "volume": 47.0}, {"date": "1991-09-11", "close": 9.574611, "volume": 329.0}, {"date": "1991-09-12", "close": 9.574611, "volume": 235.0}, {"date": "1991-09-13", "close": 9.574611, "volume": 18565.0}, {"date": "1991-09-16", "close": 9.44694952, "volume": 94.0}, {"date": "1991-09-17", "close": 9.44694952, "volume": null}, {"date": "1991-09-18", "close": 9.44694952, "volume": 1896.0}, {"date": "1991-09-19", "close": 9.574611, "volume": 5421.0}, {"date": "1991-09-20", "close": 9.63844174, "volume": 31599.0}, {"date": "1991-09-23", "close": 9.574611, "volume": 486.0}, {"date": "1991-09-24", "close": 9.63844174, "volume": 501.0}, {"date": "1991-09-25", "close": 9.63844174, "volume": 1347.0}, {"date": "1991-09-26", "close": 9.70227248, "volume": 25693.0}, {"date": "1991-09-27", "close": 9.8937647, "volume": 1880.0}, {"date": "1991-09-30", "close": 9.70227248, "volume": 5201.0}, {"date": "1991-10-01", "close": 9.8937647, "volume": 104526.0}, {"date": "1991-10-02", "close": 9.76610322, "volume": 501.0}, {"date": "1991-10-03", "close": 9.574611, "volume": 1723.0}, {"date": "1991-10-04", "close": 9.574611, "volume": 3917.0}, {"date": "1991-10-07", "close": 9.574611, "volume": 486.0}, {"date": "1991-10-08", "close": 9.574611, "volume": null}, {"date": "1991-10-09", "close": 9.2554573, "volume": 27980.0}, {"date": "1991-10-10", "close": 9.31928804, "volume": 1003.0}, {"date": "1991-10-11", "close": 9.2554573, "volume": 2789.0}, {"date": "1991-10-14", "close": 9.31928804, "volume": 1723.0}, {"date": "1991-10-15", "close": 9.44694952, "volume": 1504.0}, {"date": "1991-10-16", "close": 9.574611, "volume": 21197.0}, {"date": "1991-10-17", "close": 9.31928804, "volume": 1958.0}, {"date": "1991-10-18", "close": 9.31928804, "volume": 2460.0}, {"date": "1991-10-21", "close": 9.8937647, "volume": 8679.0}, {"date": "1991-10-22", "close": 10.2129184, "volume": 2334.0}, {"date": "1991-10-23", "close": 10.08525692, "volume": 1582.0}, {"date": "1991-10-24", "close": 10.08525692, "volume": 1598.0}, {"date": "1991-10-25", "close": 9.8937647, "volume": 2240.0}, {"date": "1991-10-28", "close": 9.70227248, "volume": 2648.0}, {"date": "1991-10-29", "close": 9.70227248, "volume": 1755.0}, {"date": "1991-10-30", "close": 9.95759544, "volume": 9588.0}, {"date": "1991-10-31", "close": 9.95759544, "volume": null}, {"date": "1991-11-01", "close": 10.08525692, "volume": 3274.0}, {"date": "1991-11-04", "close": 10.08525692, "volume": 1504.0}, {"date": "1991-11-05", "close": 10.08525692, "volume": 8617.0}, {"date": "1991-11-06", "close": 10.08525692, "volume": 3290.0}, {"date": "1991-11-07", "close": 10.14908766, "volume": 2193.0}, {"date": "1991-11-08", "close": 10.08525692, "volume": 1645.0}, {"date": "1991-11-11", "close": 10.08525692, "volume": 9666.0}, {"date": "1991-11-12", "close": 10.14908766, "volume": 1285.0}, {"date": "1991-11-13", "close": 10.14908766, "volume": 13943.0}, {"date": "1991-11-14", "close": 10.08525692, "volume": 16136.0}, {"date": "1991-11-15", "close": 10.08525692, "volume": 4794.0}, {"date": "1991-11-18", "close": 9.574611, "volume": 6940.0}, {"date": "1991-11-19", "close": 9.8937647, "volume": 3149.0}, {"date": "1991-11-20", "close": 9.76610322, "volume": 1159.0}, {"date": "1991-11-21", "close": 9.95759544, "volume": 10528.0}, {"date": "1991-11-22", "close": 9.95759544, "volume": 486.0}, {"date": "1991-11-25", "close": 9.95759544, "volume": 157.0}, {"date": "1991-11-26", "close": 9.95759544, "volume": null}, {"date": "1991-11-27", "close": 9.76610322, "volume": 8053.0}, {"date": "1991-11-28", "close": 9.70227248, "volume": 1911.0}, {"date": "1991-11-29", "close": 9.70227248, "volume": 1535.0}, {"date": "1991-12-02", "close": 9.70227248, "volume": null}, {"date": "1991-12-03", "close": 9.95759544, "volume": 34623.0}, {"date": "1991-12-04", "close": 9.95759544, "volume": 548.0}, {"date": "1991-12-05", "close": 9.70227248, "volume": 1018.0}, {"date": "1991-12-06", "close": 9.82993396, "volume": 2037.0}, {"date": "1991-12-09", "close": 9.82993396, "volume": 1974.0}, {"date": "1991-12-10", "close": 9.44694952, "volume": 1097.0}, {"date": "1991-12-11", "close": 9.574611, "volume": 1269.0}, {"date": "1991-12-12", "close": 9.2554573, "volume": 564.0}, {"date": "1991-12-13", "close": 9.70227248, "volume": 7081.0}, {"date": "1991-12-16", "close": 9.44694952, "volume": 2209.0}, {"date": "1991-12-17", "close": 9.44694952, "volume": 3854.0}, {"date": "1991-12-18", "close": 9.574611, "volume": 313.0}, {"date": "1991-12-19", "close": 9.44694952, "volume": 517.0}, {"date": "1991-12-20", "close": 9.38311878, "volume": 642.0}, {"date": "1991-12-23", "close": 9.2554573, "volume": 3635.0}, {"date": "1991-12-24", "close": 10.2129184, "volume": 6549.0}, {"date": "1991-12-25", "close": 10.2129184, "volume": null}, {"date": "1991-12-26", "close": 10.2129184, "volume": null}, {"date": "1991-12-27", "close": 9.95759544, "volume": 5765.0}, {"date": "1991-12-30", "close": 9.8937647, "volume": 2836.0}, {"date": "1991-12-31", "close": 10.02142618, "volume": 783.0}, {"date": "1992-01-01", "close": 10.02142618, "volume": null}, {"date": "1992-01-02", "close": 9.8937647, "volume": 20351.0}, {"date": "1992-01-03", "close": 9.8937647, "volume": 25160.0}, {"date": "1992-01-06", "close": 10.34057988, "volume": 14742.0}, {"date": "1992-01-07", "close": 10.2129184, "volume": 2037.0}, {"date": "1992-01-08", "close": 10.2129184, "volume": 11703.0}, {"date": "1992-01-09", "close": 10.5320721, "volume": 2914.0}, {"date": "1992-01-10", "close": 10.5320721, "volume": 1410.0}, {"date": "1992-01-13", "close": 10.5320721, "volume": 2209.0}, {"date": "1992-01-14", "close": 10.8512258, "volume": 2084.0}, {"date": "1992-01-15", "close": 10.8512258, "volume": 877.0}, {"date": "1992-01-16", "close": 10.8512258, "volume": 1661.0}, {"date": "1992-01-17", "close": 10.8512258, "volume": 3635.0}, {"date": "1992-01-20", "close": 10.8512258, "volume": 1144.0}, {"date": "1992-01-21", "close": 10.8512258, "volume": 1394.0}, {"date": "1992-01-22", "close": 10.97888728, "volume": 1003.0}, {"date": "1992-01-23", "close": 11.36187172, "volume": 11891.0}, {"date": "1992-01-24", "close": 11.29804098, "volume": 41579.0}, {"date": "1992-01-27", "close": 11.29804098, "volume": null}, {"date": "1992-01-28", "close": 11.04271802, "volume": 1426.0}, {"date": "1992-01-29", "close": 10.8512258, "volume": 3666.0}, {"date": "1992-01-30", "close": 10.5320721, "volume": 2648.0}, {"date": "1992-01-31", "close": 10.2129184, "volume": 2350.0}, {"date": "1992-02-03", "close": 10.08525692, "volume": 1567.0}, {"date": "1992-02-04", "close": 9.76610322, "volume": 4026.0}, {"date": "1992-02-05", "close": 9.8937647, "volume": 14742.0}, {"date": "1992-02-06", "close": 10.08525692, "volume": 1128.0}, {"date": "1992-02-07", "close": 10.2129184, "volume": 2773.0}, {"date": "1992-02-10", "close": 10.2129184, "volume": 1253.0}, {"date": "1992-02-11", "close": 10.2129184, "volume": 2507.0}, {"date": "1992-02-12", "close": 10.2129184, "volume": 1645.0}, {"date": "1992-02-13", "close": 10.5320721, "volume": 5123.0}, {"date": "1992-02-14", "close": 10.5320721, "volume": null}, {"date": "1992-02-17", "close": 10.8512258, "volume": 313.0}, {"date": "1992-02-18", "close": 11.87251764, "volume": 20069.0}, {"date": "1992-02-19", "close": 11.4895332, "volume": 29547.0}, {"date": "1992-02-20", "close": 11.4895332, "volume": 1410.0}, {"date": "1992-02-21", "close": 10.8512258, "volume": 674.0}, {"date": "1992-02-24", "close": 10.97888728, "volume": 5703.0}, {"date": "1992-02-25", "close": 11.1703795, "volume": 6972.0}, {"date": "1992-02-26", "close": 11.10654876, "volume": 5264.0}, {"date": "1992-02-27", "close": 11.29804098, "volume": 13551.0}, {"date": "1992-02-28", "close": 11.04271802, "volume": 10277.0}, {"date": "1992-03-02", "close": 11.04271802, "volume": 16.0}, {"date": "1992-03-03", "close": 11.4895332, "volume": 22293.0}, {"date": "1992-03-04", "close": 11.36187172, "volume": 423.0}, {"date": "1992-03-05", "close": 11.29804098, "volume": 3823.0}, {"date": "1992-03-06", "close": 11.4895332, "volume": 3917.0}, {"date": "1992-03-09", "close": 11.36187172, "volume": 11201.0}, {"date": "1992-03-10", "close": 11.68102542, "volume": 15713.0}, {"date": "1992-03-11", "close": 11.61719468, "volume": 1253.0}, {"date": "1992-03-12", "close": 11.29804098, "volume": 1065.0}, {"date": "1992-03-13", "close": 11.29804098, "volume": 5264.0}, {"date": "1992-03-16", "close": 11.29804098, "volume": 5593.0}, {"date": "1992-03-17", "close": 11.29804098, "volume": 2883.0}, {"date": "1992-03-18", "close": 11.4895332, "volume": 1880.0}, {"date": "1992-03-19", "close": 11.4895332, "volume": 1943.0}, {"date": "1992-03-20", "close": 11.8086869, "volume": 4418.0}, {"date": "1992-03-23", "close": 11.8086869, "volume": 22246.0}, {"date": "1992-03-24", "close": 11.8086869, "volume": 14726.0}, {"date": "1992-03-25", "close": 11.8086869, "volume": 345.0}, {"date": "1992-03-26", "close": 11.93634838, "volume": 1222.0}, {"date": "1992-03-27", "close": 11.93634838, "volume": 125.0}, {"date": "1992-03-30", "close": 11.87251764, "volume": 1598.0}, {"date": "1992-03-31", "close": 11.87251764, "volume": 313.0}, {"date": "1992-04-01", "close": 11.93634838, "volume": 2225.0}, {"date": "1992-04-02", "close": 11.93634838, "volume": null}, {"date": "1992-04-03", "close": 11.4895332, "volume": 9713.0}, {"date": "1992-04-06", "close": 11.4895332, "volume": null}, {"date": "1992-04-07", "close": 11.8086869, "volume": 1065.0}, {"date": "1992-04-08", "close": 11.55336394, "volume": 956.0}, {"date": "1992-04-09", "close": 11.55336394, "volume": 1911.0}, {"date": "1992-04-10", "close": 11.61719468, "volume": 38743.0}, {"date": "1992-04-13", "close": 11.61719468, "volume": null}, {"date": "1992-04-14", "close": 11.8086869, "volume": 23500.0}, {"date": "1992-04-15", "close": 11.93634838, "volume": 1535.0}, {"date": "1992-04-16", "close": 11.93634838, "volume": 7833.0}, {"date": "1992-04-17", "close": 11.93634838, "volume": null}, {"date": "1992-04-20", "close": 11.93634838, "volume": null}, {"date": "1992-04-21", "close": 12.00017912, "volume": 2021.0}, {"date": "1992-04-22", "close": 12.00017912, "volume": null}, {"date": "1992-04-23", "close": 12.1278406, "volume": 2460.0}, {"date": "1992-04-24", "close": 12.1278406, "volume": 1817.0}, {"date": "1992-04-27", "close": 12.00017912, "volume": 783.0}, {"date": "1992-04-28", "close": 12.1278406, "volume": 46984.0}, {"date": "1992-04-29", "close": 12.06400986, "volume": 4872.0}, {"date": "1992-04-30", "close": 12.4469943, "volume": 12298.0}, {"date": "1992-05-01", "close": 12.4469943, "volume": 33871.0}, {"date": "1992-05-04", "close": 12.4469943, "volume": 95048.0}, {"date": "1992-05-05", "close": 12.70231726, "volume": 4167.0}, {"date": "1992-05-06", "close": 12.63848652, "volume": 1567.0}, {"date": "1992-05-07", "close": 12.31933282, "volume": 3744.0}, {"date": "1992-05-08", "close": 12.57465578, "volume": 1222.0}, {"date": "1992-05-11", "close": 12.63848652, "volume": 642.0}, {"date": "1992-05-12", "close": 12.4469943, "volume": 674.0}, {"date": "1992-05-13", "close": 12.31933282, "volume": 2084.0}, {"date": "1992-05-14", "close": 12.1278406, "volume": 4230.0}, {"date": "1992-05-15", "close": 11.87251764, "volume": 862.0}, {"date": "1992-05-18", "close": 11.74485616, "volume": 6267.0}, {"date": "1992-05-19", "close": 11.4895332, "volume": 31458.0}, {"date": "1992-05-20", "close": 11.74485616, "volume": 12533.0}, {"date": "1992-05-21", "close": 11.8086869, "volume": 10512.0}, {"date": "1992-05-22", "close": 11.87251764, "volume": 12987.0}, {"date": "1992-05-25", "close": 11.87251764, "volume": 4465.0}, {"date": "1992-05-26", "close": 11.87251764, "volume": null}, {"date": "1992-05-27", "close": 11.74485616, "volume": 1911.0}, {"date": "1992-05-28", "close": 11.61719468, "volume": 783.0}, {"date": "1992-05-29", "close": 11.61719468, "volume": 3212.0}, {"date": "1992-06-01", "close": 11.61719468, "volume": 63.0}, {"date": "1992-06-02", "close": 11.87251764, "volume": 4011.0}, {"date": "1992-06-03", "close": 11.87251764, "volume": 2052.0}, {"date": "1992-06-04", "close": 12.1278406, "volume": 7395.0}, {"date": "1992-06-05", "close": 12.1278406, "volume": 2726.0}, {"date": "1992-06-08", "close": 12.1278406, "volume": null}, {"date": "1992-06-09", "close": 12.1278406, "volume": 2444.0}, {"date": "1992-06-10", "close": 11.93634838, "volume": 1755.0}, {"date": "1992-06-11", "close": 11.93634838, "volume": 2804.0}, {"date": "1992-06-12", "close": 11.93634838, "volume": 2428.0}, {"date": "1992-06-15", "close": 11.8086869, "volume": 39009.0}, {"date": "1992-06-16", "close": 11.8086869, "volume": 1661.0}, {"date": "1992-06-17", "close": 11.8086869, "volume": 3133.0}, {"date": "1992-06-18", "close": 11.4895332, "volume": 8131.0}, {"date": "1992-06-19", "close": 11.1703795, "volume": 830.0}, {"date": "1992-06-22", "close": 11.23421024, "volume": 392.0}, {"date": "1992-06-23", "close": 11.36187172, "volume": 13222.0}, {"date": "1992-06-24", "close": 11.42570246, "volume": 6126.0}, {"date": "1992-06-25", "close": 11.23421024, "volume": 219.0}, {"date": "1992-06-26", "close": 11.23421024, "volume": 1567.0}, {"date": "1992-06-29", "close": 11.23421024, "volume": 1864.0}, {"date": "1992-06-30", "close": 11.23421024, "volume": 454.0}, {"date": "1992-07-01", "close": 11.4895332, "volume": 10810.0}, {"date": "1992-07-02", "close": 12.1278406, "volume": 2005.0}, {"date": "1992-07-03", "close": 12.4469943, "volume": 3368.0}, {"date": "1992-07-06", "close": 11.1703795, "volume": 1551.0}, {"date": "1992-07-07", "close": 11.87251764, "volume": 1003.0}, {"date": "1992-07-08", "close": 11.87251764, "volume": 188.0}, {"date": "1992-07-09", "close": 11.93634838, "volume": 533.0}, {"date": "1992-07-10", "close": 12.00017912, "volume": 2037.0}, {"date": "1992-07-13", "close": 12.06400986, "volume": 3133.0}, {"date": "1992-07-14", "close": 11.8086869, "volume": 1112.0}, {"date": "1992-07-15", "close": 11.4895332, "volume": 2898.0}, {"date": "1992-07-16", "close": 11.61719468, "volume": 830.0}, {"date": "1992-07-17", "close": 11.42570246, "volume": 3024.0}, {"date": "1992-07-20", "close": 11.36187172, "volume": 12141.0}, {"date": "1992-07-21", "close": 11.4895332, "volume": 3447.0}, {"date": "1992-07-22", "close": 11.93634838, "volume": 73382.0}, {"date": "1992-07-23", "close": 11.93634838, "volume": null}, {"date": "1992-07-24", "close": 11.4895332, "volume": 18549.0}, {"date": "1992-07-27", "close": 11.61719468, "volume": 4183.0}, {"date": "1992-07-28", "close": 11.8086869, "volume": 1065.0}, {"date": "1992-07-29", "close": 11.8086869, "volume": 14288.0}, {"date": "1992-07-30", "close": 12.06400986, "volume": 956.0}, {"date": "1992-07-31", "close": 12.25550208, "volume": 2005.0}, {"date": "1992-08-03", "close": 12.25550208, "volume": 8977.0}, {"date": "1992-08-04", "close": 12.31933282, "volume": 1582.0}, {"date": "1992-08-05", "close": 12.4469943, "volume": 3431.0}, {"date": "1992-08-06", "close": 12.19167134, "volume": 2757.0}, {"date": "1992-08-07", "close": 12.38316356, "volume": 815.0}, {"date": "1992-08-10", "close": 12.38316356, "volume": 1551.0}, {"date": "1992-08-11", "close": 12.19167134, "volume": 752.0}, {"date": "1992-08-12", "close": 12.31933282, "volume": 1755.0}, {"date": "1992-08-13", "close": 12.1278406, "volume": 1849.0}, {"date": "1992-08-14", "close": 11.61719468, "volume": 266.0}, {"date": "1992-08-17", "close": 12.19167134, "volume": 2146.0}, {"date": "1992-08-18", "close": 12.38316356, "volume": 1128.0}, {"date": "1992-08-19", "close": 12.25550208, "volume": 1598.0}, {"date": "1992-08-20", "close": 12.19167134, "volume": 1253.0}, {"date": "1992-08-21", "close": 12.38316356, "volume": 2131.0}, {"date": "1992-08-24", "close": 12.1278406, "volume": 2757.0}, {"date": "1992-08-25", "close": 12.1278406, "volume": null}, {"date": "1992-08-26", "close": 12.00017912, "volume": 6173.0}, {"date": "1992-08-27", "close": 12.06400986, "volume": 799.0}, {"date": "1992-08-28", "close": 12.19167134, "volume": 79852.0}, {"date": "1992-08-31", "close": 12.06400986, "volume": 235889.0}, {"date": "1992-09-01", "close": 12.1278406, "volume": 171328.0}, {"date": "1992-09-02", "close": 12.1278406, "volume": 1285.0}, {"date": "1992-09-03", "close": 12.19167134, "volume": 815.0}, {"date": "1992-09-04", "close": 12.25550208, "volume": 31.0}, {"date": "1992-09-07", "close": 12.25550208, "volume": 1770.0}, {"date": "1992-09-08", "close": 11.8086869, "volume": 8225.0}, {"date": "1992-09-09", "close": 11.8086869, "volume": 627.0}, {"date": "1992-09-10", "close": 11.8086869, "volume": 627.0}, {"date": "1992-09-11", "close": 12.1278406, "volume": 1692.0}, {"date": "1992-09-14", "close": 12.1278406, "volume": 893.0}, {"date": "1992-09-15", "close": 12.1278406, "volume": 2898.0}, {"date": "1992-09-16", "close": 12.00017912, "volume": 407.0}, {"date": "1992-09-17", "close": 12.1278406, "volume": 736.0}, {"date": "1992-09-18", "close": 12.25550208, "volume": 1927.0}, {"date": "1992-09-21", "close": 12.00017912, "volume": 136862.0}, {"date": "1992-09-22", "close": 12.00017912, "volume": null}, {"date": "1992-09-23", "close": 12.00017912, "volume": 595.0}, {"date": "1992-09-24", "close": 12.1278406, "volume": 548.0}, {"date": "1992-09-25", "close": 12.1278406, "volume": null}, {"date": "1992-09-28", "close": 12.25550208, "volume": 1410.0}, {"date": "1992-09-29", "close": 12.4469943, "volume": 2084.0}, {"date": "1992-09-30", "close": 12.4469943, "volume": null}, {"date": "1992-10-01", "close": 12.1278406, "volume": 1441.0}, {"date": "1992-10-02", "close": 12.1278406, "volume": 2460.0}, {"date": "1992-10-05", "close": 12.1278406, "volume": null}, {"date": "1992-10-06", "close": 12.1278406, "volume": null}, {"date": "1992-10-07", "close": 12.1278406, "volume": null}, {"date": "1992-10-08", "close": 12.1278406, "volume": 2068.0}, {"date": "1992-10-09", "close": 12.1278406, "volume": 627.0}, {"date": "1992-10-12", "close": 11.8086869, "volume": 15901.0}, {"date": "1992-10-13", "close": 11.8086869, "volume": 627.0}, {"date": "1992-10-14", "close": 11.87251764, "volume": 15776.0}, {"date": "1992-10-15", "close": 11.8086869, "volume": 31631.0}, {"date": "1992-10-16", "close": 11.87251764, "volume": 392.0}, {"date": "1992-10-19", "close": 12.00017912, "volume": 6408.0}, {"date": "1992-10-20", "close": 12.1278406, "volume": 3697.0}, {"date": "1992-10-21", "close": 12.1278406, "volume": 157.0}, {"date": "1992-10-22", "close": 12.1278406, "volume": 3243.0}, {"date": "1992-10-23", "close": 12.4469943, "volume": 2444.0}, {"date": "1992-10-26", "close": 12.31933282, "volume": 517.0}, {"date": "1992-10-27", "close": 12.4469943, "volume": 1723.0}, {"date": "1992-10-28", "close": 12.4469943, "volume": null}, {"date": "1992-10-29", "close": 12.1278406, "volume": 10371.0}, {"date": "1992-10-30", "close": 12.31933282, "volume": 768.0}, {"date": "1992-11-02", "close": 12.1278406, "volume": 13489.0}, {"date": "1992-11-03", "close": 12.1278406, "volume": null}, {"date": "1992-11-04", "close": 12.1278406, "volume": null}, {"date": "1992-11-05", "close": 12.1278406, "volume": 6768.0}, {"date": "1992-11-06", "close": 12.1278406, "volume": null}, {"date": "1992-11-09", "close": 12.1278406, "volume": null}, {"date": "1992-11-10", "close": 12.1278406, "volume": 1723.0}, {"date": "1992-11-11", "close": 12.1278406, "volume": 5828.0}, {"date": "1992-11-12", "close": 11.87251764, "volume": 1457.0}, {"date": "1992-11-13", "close": 11.74485616, "volume": 17562.0}, {"date": "1992-11-16", "close": 11.74485616, "volume": null}, {"date": "1992-11-17", "close": 11.42570246, "volume": 1034.0}, {"date": "1992-11-18", "close": 11.42570246, "volume": null}, {"date": "1992-11-19", "close": 11.1703795, "volume": 595.0}, {"date": "1992-11-20", "close": 11.1703795, "volume": null}, {"date": "1992-11-23", "close": 11.1703795, "volume": null}, {"date": "1992-11-24", "close": 11.61719468, "volume": 721.0}, {"date": "1992-11-25", "close": 12.1278406, "volume": 1567.0}, {"date": "1992-11-26", "close": 12.1278406, "volume": 1332.0}, {"date": "1992-11-27", "close": 12.4469943, "volume": 1990.0}, {"date": "1992-11-30", "close": 12.70231726, "volume": 783.0}, {"date": "1992-12-01", "close": 12.57465578, "volume": 1050.0}, {"date": "1992-12-02", "close": 12.25550208, "volume": 2804.0}, {"date": "1992-12-03", "close": 11.8086869, "volume": 1441.0}, {"date": "1992-12-04", "close": 11.8086869, "volume": 47.0}, {"date": "1992-12-07", "close": 11.8086869, "volume": 3509.0}, {"date": "1992-12-08", "close": 11.8086869, "volume": 439.0}, {"date": "1992-12-09", "close": 11.8086869, "volume": 3165.0}, {"date": "1992-12-10", "close": 12.00017912, "volume": 2240.0}, {"date": "1992-12-11", "close": 12.1278406, "volume": 23891.0}, {"date": "1992-12-14", "close": 12.38316356, "volume": 61350.0}, {"date": "1992-12-15", "close": 12.51082504, "volume": 7896.0}, {"date": "1992-12-16", "close": 12.19167134, "volume": 9087.0}, {"date": "1992-12-17", "close": 12.19167134, "volume": 8961.0}, {"date": "1992-12-18", "close": 12.4469943, "volume": 2193.0}, {"date": "1992-12-21", "close": 12.63848652, "volume": 752.0}, {"date": "1992-12-22", "close": 12.63848652, "volume": 407.0}, {"date": "1992-12-23", "close": 12.766148, "volume": 12188.0}, {"date": "1992-12-24", "close": 12.89380948, "volume": 2648.0}, {"date": "1992-12-25", "close": 12.89380948, "volume": null}, {"date": "1992-12-28", "close": 12.89380948, "volume": null}, {"date": "1992-12-29", "close": 12.89380948, "volume": 16.0}, {"date": "1992-12-30", "close": 12.89380948, "volume": 63.0}, {"date": "1992-12-31", "close": 12.89380948, "volume": null}, {"date": "1993-01-01", "close": 12.89380948, "volume": null}, {"date": "1993-01-04", "close": 12.766148, "volume": 1614.0}, {"date": "1993-01-05", "close": 13.0853017, "volume": 3964.0}, {"date": "1993-01-06", "close": 13.0853017, "volume": 909.0}, {"date": "1993-01-07", "close": 13.0853017, "volume": null}, {"date": "1993-01-08", "close": 13.0853017, "volume": 1723.0}, {"date": "1993-01-11", "close": 13.21296318, "volume": 862.0}, {"date": "1993-01-12", "close": 13.27679392, "volume": 1535.0}, {"date": "1993-01-13", "close": 13.21296318, "volume": 2569.0}, {"date": "1993-01-14", "close": 13.21296318, "volume": 1363.0}, {"date": "1993-01-15", "close": 13.4044554, "volume": 3180.0}, {"date": "1993-01-18", "close": 13.0853017, "volume": 423.0}, {"date": "1993-01-19", "close": 13.0853017, "volume": null}, {"date": "1993-01-20", "close": 13.0853017, "volume": null}, {"date": "1993-01-21", "close": 12.766148, "volume": 3494.0}, {"date": "1993-01-22", "close": 12.89380948, "volume": 204.0}, {"date": "1993-01-25", "close": 13.0853017, "volume": 627.0}, {"date": "1993-01-26", "close": 12.95764022, "volume": 7833.0}, {"date": "1993-01-27", "close": 12.95764022, "volume": 3885.0}, {"date": "1993-01-28", "close": 12.766148, "volume": 25082.0}, {"date": "1993-01-29", "close": 13.02147096, "volume": 1629.0}, {"date": "1993-02-01", "close": 13.02147096, "volume": 2350.0}, {"date": "1993-02-02", "close": 13.02147096, "volume": 2162.0}, {"date": "1993-02-03", "close": 13.27679392, "volume": 1065.0}, {"date": "1993-02-04", "close": 13.27679392, "volume": 2773.0}, {"date": "1993-02-05", "close": 13.4044554, "volume": 3666.0}, {"date": "1993-02-08", "close": 13.46828614, "volume": 1786.0}, {"date": "1993-02-09", "close": 13.78743984, "volume": 8867.0}, {"date": "1993-02-10", "close": 14.0427628, "volume": 1535.0}, {"date": "1993-02-11", "close": 14.0427628, "volume": 768.0}, {"date": "1993-02-12", "close": 14.6810702, "volume": 1473.0}, {"date": "1993-02-15", "close": 14.6810702, "volume": 580.0}, {"date": "1993-02-16", "close": 14.3619165, "volume": 439.0}, {"date": "1993-02-17", "close": 14.48957798, "volume": 1802.0}, {"date": "1993-02-18", "close": 14.17042428, "volume": 1457.0}, {"date": "1993-02-19", "close": 14.0427628, "volume": 1175.0}, {"date": "1993-02-22", "close": 14.0427628, "volume": 3086.0}, {"date": "1993-02-23", "close": 12.4469943, "volume": 64436.0}, {"date": "1993-02-24", "close": 12.1278406, "volume": 7379.0}, {"date": "1993-02-25", "close": 12.1278406, "volume": 1864.0}, {"date": "1993-02-26", "close": 11.8086869, "volume": 1206.0}, {"date": "1993-03-01", "close": 12.00017912, "volume": 7442.0}, {"date": "1993-03-02", "close": 12.19167134, "volume": 46999.0}, {"date": "1993-03-03", "close": 12.766148, "volume": 2178.0}, {"date": "1993-03-04", "close": 12.63848652, "volume": 1598.0}, {"date": "1993-03-05", "close": 12.63848652, "volume": 3901.0}, {"date": "1993-03-08", "close": 12.70231726, "volume": 3619.0}, {"date": "1993-03-09", "close": 12.82997874, "volume": 58968.0}, {"date": "1993-03-10", "close": 12.766148, "volume": 29014.0}, {"date": "1993-03-11", "close": 12.63848652, "volume": 3133.0}, {"date": "1993-03-12", "close": 12.51082504, "volume": 1739.0}, {"date": "1993-03-15", "close": 12.38316356, "volume": 11530.0}, {"date": "1993-03-16", "close": 12.19167134, "volume": 8538.0}, {"date": "1993-03-17", "close": 12.38316356, "volume": 439.0}, {"date": "1993-03-18", "close": 12.38316356, "volume": null}, {"date": "1993-03-19", "close": 12.1278406, "volume": 40404.0}, {"date": "1993-03-22", "close": 12.1278406, "volume": 6094.0}, {"date": "1993-03-23", "close": 11.87251764, "volume": 533.0}, {"date": "1993-03-24", "close": 12.1278406, "volume": 7692.0}, {"date": "1993-03-25", "close": 12.4469943, "volume": 8319.0}, {"date": "1993-03-26", "close": 12.4469943, "volume": 16011.0}, {"date": "1993-03-29", "close": 13.0853017, "volume": 7363.0}, {"date": "1993-03-30", "close": 12.766148, "volume": 7254.0}, {"date": "1993-03-31", "close": 12.70231726, "volume": 8585.0}, {"date": "1993-04-01", "close": 12.25550208, "volume": 1269.0}, {"date": "1993-04-02", "close": 12.31933282, "volume": 2193.0}, {"date": "1993-04-05", "close": 12.25550208, "volume": 595.0}, {"date": "1993-04-06", "close": 12.1278406, "volume": 4277.0}, {"date": "1993-04-07", "close": 11.93634838, "volume": 783.0}, {"date": "1993-04-08", "close": 11.93634838, "volume": 110.0}, {"date": "1993-04-09", "close": 11.93634838, "volume": null}, {"date": "1993-04-12", "close": 11.93634838, "volume": null}, {"date": "1993-04-13", "close": 11.93634838, "volume": null}, {"date": "1993-04-14", "close": 12.1278406, "volume": 2334.0}, {"date": "1993-04-15", "close": 12.1278406, "volume": 18502.0}, {"date": "1993-04-16", "close": 12.06400986, "volume": 893.0}, {"date": "1993-04-19", "close": 12.1278406, "volume": 2287.0}, {"date": "1993-04-20", "close": 12.4469943, "volume": 16528.0}, {"date": "1993-04-21", "close": 12.31933282, "volume": 16309.0}, {"date": "1993-04-22", "close": 12.1278406, "volume": 11405.0}, {"date": "1993-04-23", "close": 11.8086869, "volume": 9745.0}, {"date": "1993-04-26", "close": 11.68102542, "volume": 705.0}, {"date": "1993-04-27", "close": 11.68102542, "volume": 4966.0}, {"date": "1993-04-28", "close": 11.68102542, "volume": 1332.0}, {"date": "1993-04-29", "close": 11.93634838, "volume": 580.0}, {"date": "1993-04-30", "close": 12.1278406, "volume": 31129.0}, {"date": "1993-05-03", "close": 12.1278406, "volume": 486.0}, {"date": "1993-05-04", "close": 12.1278406, "volume": 14946.0}, {"date": "1993-05-05", "close": 12.1278406, "volume": 1144.0}, {"date": "1993-05-06", "close": 12.06400986, "volume": 156743.0}, {"date": "1993-05-07", "close": 11.74485616, "volume": 486.0}, {"date": "1993-05-10", "close": 11.87251764, "volume": 517.0}, {"date": "1993-05-11", "close": 11.87251764, "volume": null}, {"date": "1993-05-12", "close": 12.1278406, "volume": 78959.0}, {"date": "1993-05-13", "close": 12.00017912, "volume": 1159.0}, {"date": "1993-05-14", "close": 12.06400986, "volume": 1770.0}, {"date": "1993-05-17", "close": 12.06400986, "volume": 2507.0}, {"date": "1993-05-18", "close": 12.00017912, "volume": 987.0}, {"date": "1993-05-19", "close": 12.00017912, "volume": 1927.0}, {"date": "1993-05-20", "close": 11.68102542, "volume": 470.0}, {"date": "1993-05-21", "close": 11.8086869, "volume": 313.0}, {"date": "1993-05-24", "close": 11.8086869, "volume": 16105.0}, {"date": "1993-05-25", "close": 11.8086869, "volume": 31427.0}, {"date": "1993-05-26", "close": 12.00017912, "volume": 36910.0}, {"date": "1993-05-27", "close": 11.87251764, "volume": 4105.0}, {"date": "1993-05-28", "close": 11.93634838, "volume": 1426.0}, {"date": "1993-05-31", "close": 11.93634838, "volume": 36910.0}, {"date": "1993-06-01", "close": 12.00017912, "volume": 19943.0}, {"date": "1993-06-02", "close": 12.00017912, "volume": 40748.0}, {"date": "1993-06-03", "close": 12.00017912, "volume": 423.0}, {"date": "1993-06-04", "close": 12.00017912, "volume": 1974.0}, {"date": "1993-06-07", "close": 12.00017912, "volume": 1222.0}, {"date": "1993-06-08", "close": 12.25550208, "volume": 5327.0}, {"date": "1993-06-09", "close": 12.00017912, "volume": 1332.0}, {"date": "1993-06-10", "close": 12.00017912, "volume": null}, {"date": "1993-06-11", "close": 12.00017912, "volume": null}, {"date": "1993-06-14", "close": 12.00017912, "volume": null}, {"date": "1993-06-15", "close": 12.00017912, "volume": 2303.0}, {"date": "1993-06-16", "close": 12.00017912, "volume": 2397.0}, {"date": "1993-06-17", "close": 12.00017912, "volume": 2381.0}, {"date": "1993-06-18", "close": 12.00017912, "volume": 2397.0}, {"date": "1993-06-21", "close": 12.00017912, "volume": 3447.0}, {"date": "1993-06-22", "close": 12.00017912, "volume": 2319.0}, {"date": "1993-06-23", "close": 12.00017912, "volume": 345.0}, {"date": "1993-06-24", "close": 12.00017912, "volume": null}, {"date": "1993-06-25", "close": 12.00017912, "volume": 3180.0}, {"date": "1993-06-28", "close": 12.00017912, "volume": 1567.0}, {"date": "1993-06-29", "close": 12.25550208, "volume": 43098.0}, {"date": "1993-06-30", "close": 12.06400986, "volume": 5186.0}, {"date": "1993-07-01", "close": 12.4469943, "volume": 3509.0}, {"date": "1993-07-02", "close": 12.4469943, "volume": null}, {"date": "1993-07-05", "close": 12.1278406, "volume": 3243.0}, {"date": "1993-07-06", "close": 12.25550208, "volume": 1943.0}, {"date": "1993-07-07", "close": 12.25550208, "volume": 13755.0}, {"date": "1993-07-08", "close": 12.25550208, "volume": 1786.0}, {"date": "1993-07-09", "close": 12.06400986, "volume": 3682.0}, {"date": "1993-07-12", "close": 12.1278406, "volume": 1081.0}, {"date": "1993-07-13", "close": 12.31933282, "volume": 79209.0}, {"date": "1993-07-14", "close": 12.31933282, "volume": 23766.0}, {"date": "1993-07-15", "close": 12.31933282, "volume": 877.0}, {"date": "1993-07-16", "close": 12.31933282, "volume": null}, {"date": "1993-07-19", "close": 12.31933282, "volume": 1880.0}, {"date": "1993-07-20", "close": 12.4469943, "volume": 392.0}, {"date": "1993-07-21", "close": 12.766148, "volume": 1003.0}, {"date": "1993-07-22", "close": 12.766148, "volume": 3337.0}, {"date": "1993-07-23", "close": 12.70231726, "volume": 4230.0}, {"date": "1993-07-26", "close": 12.4469943, "volume": 1112.0}, {"date": "1993-07-27", "close": 12.4469943, "volume": 5499.0}, {"date": "1993-07-28", "close": 12.4469943, "volume": 20962.0}, {"date": "1993-07-29", "close": 12.4469943, "volume": 1582.0}, {"date": "1993-07-30", "close": 12.766148, "volume": 1567.0}, {"date": "1993-08-02", "close": 12.38316356, "volume": 971.0}, {"date": "1993-08-03", "close": 12.38316356, "volume": 815.0}, {"date": "1993-08-04", "close": 12.38316356, "volume": 1081.0}, {"date": "1993-08-05", "close": 12.38316356, "volume": 1206.0}, {"date": "1993-08-06", "close": 12.38316356, "volume": 78348.0}, {"date": "1993-08-09", "close": 12.38316356, "volume": 1144.0}, {"date": "1993-08-10", "close": 12.31933282, "volume": 9275.0}, {"date": "1993-08-11", "close": 12.31933282, "volume": 2397.0}, {"date": "1993-08-12", "close": 12.31933282, "volume": 8679.0}, {"date": "1993-08-13", "close": 12.1278406, "volume": 6235.0}, {"date": "1993-08-16", "close": 12.1278406, "volume": 2820.0}, {"date": "1993-08-17", "close": 12.38316356, "volume": 25301.0}, {"date": "1993-08-18", "close": 12.51082504, "volume": 2507.0}, {"date": "1993-08-19", "close": 13.14913244, "volume": 3306.0}, {"date": "1993-08-20", "close": 13.65977836, "volume": 8601.0}, {"date": "1993-08-23", "close": 13.65977836, "volume": 6110.0}, {"date": "1993-08-24", "close": 13.7236091, "volume": 163432.0}, {"date": "1993-08-25", "close": 13.7236091, "volume": 335403.0}, {"date": "1993-08-26", "close": 14.0427628, "volume": 2789.0}, {"date": "1993-08-27", "close": 13.7236091, "volume": 10434.0}, {"date": "1993-08-30", "close": 13.85127058, "volume": 2569.0}, {"date": "1993-08-31", "close": 14.0427628, "volume": 1896.0}, {"date": "1993-09-01", "close": 14.0427628, "volume": 27651.0}, {"date": "1993-09-02", "close": 14.17042428, "volume": 4152.0}, {"date": "1993-09-03", "close": 14.17042428, "volume": 5593.0}, {"date": "1993-09-06", "close": 14.29808576, "volume": 7959.0}, {"date": "1993-09-07", "close": 14.29808576, "volume": 5076.0}, {"date": "1993-09-08", "close": 14.0427628, "volume": 2507.0}, {"date": "1993-09-09", "close": 14.0427628, "volume": 1817.0}, {"date": "1993-09-10", "close": 13.85127058, "volume": 783.0}, {"date": "1993-09-13", "close": 14.0427628, "volume": 4340.0}, {"date": "1993-09-14", "close": 14.29808576, "volume": 2037.0}, {"date": "1993-09-15", "close": 13.85127058, "volume": 266.0}, {"date": "1993-09-16", "close": 13.97893206, "volume": 1535.0}, {"date": "1993-09-17", "close": 13.97893206, "volume": 10230.0}, {"date": "1993-09-20", "close": 14.0427628, "volume": 8679.0}, {"date": "1993-09-21", "close": 14.3619165, "volume": 5483.0}, {"date": "1993-09-22", "close": 14.0427628, "volume": 3400.0}, {"date": "1993-09-23", "close": 13.91510132, "volume": 1441.0}, {"date": "1993-09-24", "close": 14.17042428, "volume": 3776.0}, {"date": "1993-09-27", "close": 14.0427628, "volume": 345.0}, {"date": "1993-09-28", "close": 13.7236091, "volume": 1112.0}, {"date": "1993-09-29", "close": 13.7236091, "volume": 1849.0}, {"date": "1993-09-30", "close": 14.0427628, "volume": 2099.0}, {"date": "1993-10-01", "close": 14.0427628, "volume": 2883.0}, {"date": "1993-10-04", "close": 14.29808576, "volume": 627.0}, {"date": "1993-10-05", "close": 14.3619165, "volume": 1614.0}, {"date": "1993-10-06", "close": 14.42574724, "volume": 3243.0}, {"date": "1993-10-07", "close": 14.48957798, "volume": 157.0}, {"date": "1993-10-08", "close": 14.48957798, "volume": 3917.0}, {"date": "1993-10-11", "close": 14.3619165, "volume": 7285.0}, {"date": "1993-10-12", "close": 14.3619165, "volume": 3650.0}, {"date": "1993-10-13", "close": 14.3619165, "volume": 9416.0}, {"date": "1993-10-14", "close": 14.3619165, "volume": 5358.0}, {"date": "1993-10-15", "close": 14.0427628, "volume": 3823.0}, {"date": "1993-10-18", "close": 13.7236091, "volume": 2444.0}, {"date": "1993-10-19", "close": 13.7236091, "volume": 3995.0}, {"date": "1993-10-20", "close": 13.53211688, "volume": 2726.0}, {"date": "1993-10-21", "close": 13.7236091, "volume": 20977.0}, {"date": "1993-10-22", "close": 13.7236091, "volume": 2522.0}, {"date": "1993-10-25", "close": 13.85127058, "volume": 3807.0}, {"date": "1993-10-26", "close": 13.91510132, "volume": 595.0}, {"date": "1993-10-27", "close": 14.17042428, "volume": 5828.0}, {"date": "1993-10-28", "close": 14.17042428, "volume": 31631.0}, {"date": "1993-10-29", "close": 14.23425502, "volume": 1708.0}, {"date": "1993-11-01", "close": 14.29808576, "volume": 5201.0}, {"date": "1993-11-02", "close": 14.3619165, "volume": 3180.0}, {"date": "1993-11-03", "close": 14.29808576, "volume": 3133.0}, {"date": "1993-11-04", "close": 14.6810702, "volume": 2804.0}, {"date": "1993-11-05", "close": 14.74490094, "volume": 987.0}, {"date": "1993-11-08", "close": 14.42574724, "volume": 7473.0}, {"date": "1993-11-09", "close": 14.42574724, "volume": 3149.0}, {"date": "1993-11-10", "close": 14.42574724, "volume": 2460.0}, {"date": "1993-11-11", "close": 14.6810702, "volume": 3321.0}, {"date": "1993-11-12", "close": 14.61723946, "volume": 1943.0}, {"date": "1993-11-15", "close": 14.3619165, "volume": 1629.0}, {"date": "1993-11-16", "close": 14.48957798, "volume": 705.0}, {"date": "1993-11-17", "close": 14.6810702, "volume": 24408.0}, {"date": "1993-11-18", "close": 14.23425502, "volume": 17233.0}, {"date": "1993-11-19", "close": 14.74490094, "volume": 1191.0}, {"date": "1993-11-22", "close": 14.3619165, "volume": 2914.0}, {"date": "1993-11-23", "close": 14.0427628, "volume": 2820.0}, {"date": "1993-11-24", "close": 14.0427628, "volume": 689.0}, {"date": "1993-11-25", "close": 14.0427628, "volume": 219.0}, {"date": "1993-11-26", "close": 13.97893206, "volume": 3415.0}, {"date": "1993-11-29", "close": 14.3619165, "volume": 3901.0}, {"date": "1993-11-30", "close": 13.7236091, "volume": 16857.0}, {"date": "1993-12-01", "close": 13.91510132, "volume": 1504.0}, {"date": "1993-12-02", "close": 14.0427628, "volume": 12878.0}, {"date": "1993-12-03", "close": 14.0427628, "volume": 10606.0}, {"date": "1993-12-06", "close": 14.0427628, "volume": 3509.0}, {"date": "1993-12-07", "close": 14.17042428, "volume": 157.0}, {"date": "1993-12-08", "close": 14.0427628, "volume": 17249.0}, {"date": "1993-12-09", "close": 13.7236091, "volume": 1676.0}, {"date": "1993-12-10", "close": 13.7236091, "volume": null}, {"date": "1993-12-13", "close": 13.4044554, "volume": 5953.0}, {"date": "1993-12-14", "close": 13.53211688, "volume": 10841.0}, {"date": "1993-12-15", "close": 13.59594762, "volume": 1582.0}, {"date": "1993-12-16", "close": 13.4044554, "volume": 10873.0}, {"date": "1993-12-17", "close": 13.4044554, "volume": 1833.0}, {"date": "1993-12-20", "close": 13.53211688, "volume": 7708.0}, {"date": "1993-12-21", "close": 13.53211688, "volume": 1128.0}, {"date": "1993-12-22", "close": 13.53211688, "volume": 4355.0}, {"date": "1993-12-23", "close": 13.34062466, "volume": 19317.0}, {"date": "1993-12-24", "close": 13.27679392, "volume": 1206.0}, {"date": "1993-12-27", "close": 13.27679392, "volume": null}, {"date": "1993-12-28", "close": 13.27679392, "volume": null}, {"date": "1993-12-29", "close": 13.27679392, "volume": null}, {"date": "1993-12-30", "close": 13.4044554, "volume": 877.0}, {"date": "1993-12-31", "close": 13.7236091, "volume": 642.0}, {"date": "1994-01-03", "close": 13.7236091, "volume": null}, {"date": "1994-01-04", "close": 14.0427628, "volume": 1755.0}, {"date": "1994-01-05", "close": 13.7236091, "volume": 799.0}, {"date": "1994-01-06", "close": 13.78743984, "volume": 142972.0}, {"date": "1994-01-07", "close": 14.6810702, "volume": 3870.0}, {"date": "1994-01-10", "close": 15.0002239, "volume": 2068.0}, {"date": "1994-01-11", "close": 14.80873168, "volume": 2319.0}, {"date": "1994-01-12", "close": 14.93639316, "volume": 61475.0}, {"date": "1994-01-13", "close": 14.87256242, "volume": 87920.0}, {"date": "1994-01-14", "close": 15.57470056, "volume": 261833.0}, {"date": "1994-01-17", "close": 16.08534648, "volume": 5452.0}, {"date": "1994-01-18", "close": 16.5959924, "volume": 3321.0}, {"date": "1994-01-19", "close": 16.5959924, "volume": 4669.0}, {"date": "1994-01-20", "close": 15.83002352, "volume": 21181.0}, {"date": "1994-01-21", "close": 15.70236204, "volume": 3212.0}, {"date": "1994-01-24", "close": 15.83002352, "volume": 8867.0}, {"date": "1994-01-25", "close": 15.3193776, "volume": 4434.0}, {"date": "1994-01-26", "close": 15.3193776, "volume": null}, {"date": "1994-01-27", "close": 15.6385313, "volume": 4355.0}, {"date": "1994-01-28", "close": 16.2768387, "volume": 19849.0}, {"date": "1994-01-31", "close": 16.34066944, "volume": 5389.0}, {"date": "1994-02-01", "close": 16.9151461, "volume": 14726.0}, {"date": "1994-02-02", "close": 16.97897684, "volume": 16418.0}, {"date": "1994-02-03", "close": 17.10663832, "volume": 39385.0}, {"date": "1994-02-04", "close": 16.85131536, "volume": 23703.0}, {"date": "1994-02-07", "close": 16.85131536, "volume": 7661.0}, {"date": "1994-02-08", "close": 17.5534535, "volume": 11703.0}, {"date": "1994-02-09", "close": 17.2342998, "volume": 9604.0}, {"date": "1994-02-10", "close": 17.2342998, "volume": 11014.0}, {"date": "1994-02-11", "close": 17.5534535, "volume": 1723.0}, {"date": "1994-02-14", "close": 17.5534535, "volume": 2961.0}, {"date": "1994-02-15", "close": 17.2342998, "volume": 19724.0}, {"date": "1994-02-16", "close": 17.04280758, "volume": 5107.0}, {"date": "1994-02-17", "close": 17.10663832, "volume": 29061.0}, {"date": "1994-02-18", "close": 17.04280758, "volume": 63.0}, {"date": "1994-02-21", "close": 16.5959924, "volume": 1911.0}, {"date": "1994-02-22", "close": 16.5959924, "volume": 14162.0}, {"date": "1994-02-23", "close": 16.2768387, "volume": 7238.0}, {"date": "1994-02-24", "close": 15.957685, "volume": 1833.0}, {"date": "1994-02-25", "close": 15.51086982, "volume": 2460.0}, {"date": "1994-02-28", "close": 15.3193776, "volume": 3400.0}, {"date": "1994-03-01", "close": 14.6810702, "volume": 2726.0}, {"date": "1994-03-02", "close": 14.6810702, "volume": 10700.0}, {"date": "1994-03-03", "close": 14.6810702, "volume": 799.0}, {"date": "1994-03-04", "close": 14.29808576, "volume": 16450.0}, {"date": "1994-03-07", "close": 14.3619165, "volume": 9353.0}, {"date": "1994-03-08", "close": 14.6810702, "volume": 11953.0}, {"date": "1994-03-09", "close": 14.55340872, "volume": 55334.0}, {"date": "1994-03-10", "close": 14.3619165, "volume": 2554.0}, {"date": "1994-03-11", "close": 14.6810702, "volume": 9917.0}, {"date": "1994-03-14", "close": 14.6810702, "volume": 47375.0}, {"date": "1994-03-15", "close": 14.87256242, "volume": 1144.0}, {"date": "1994-03-16", "close": 14.93639316, "volume": 2789.0}, {"date": "1994-03-17", "close": 14.93639316, "volume": 172.0}, {"date": "1994-03-18", "close": 15.0002239, "volume": 31584.0}, {"date": "1994-03-21", "close": 15.19171612, "volume": 10215.0}, {"date": "1994-03-22", "close": 15.3193776, "volume": 2773.0}, {"date": "1994-03-23", "close": 15.25554686, "volume": 15055.0}, {"date": "1994-03-24", "close": 15.25554686, "volume": 71752.0}, {"date": "1994-03-25", "close": 15.06405464, "volume": 5953.0}, {"date": "1994-03-28", "close": 14.80873168, "volume": 9306.0}, {"date": "1994-03-29", "close": 14.29808576, "volume": 1567.0}, {"date": "1994-03-30", "close": 13.7236091, "volume": 627.0}, {"date": "1994-03-31", "close": 13.7236091, "volume": 2460.0}, {"date": "1994-04-01", "close": 13.7236091, "volume": null}, {"date": "1994-04-04", "close": 13.7236091, "volume": null}, {"date": "1994-04-05", "close": 13.4044554, "volume": 627.0}, {"date": "1994-04-06", "close": 14.0427628, "volume": 3948.0}, {"date": "1994-04-07", "close": 14.42574724, "volume": 1097.0}, {"date": "1994-04-08", "close": 15.0002239, "volume": 2898.0}, {"date": "1994-04-11", "close": 14.93639316, "volume": 119692.0}, {"date": "1994-04-12", "close": 15.0002239, "volume": 486.0}, {"date": "1994-04-13", "close": 14.6810702, "volume": 3525.0}, {"date": "1994-04-14", "close": 14.6810702, "volume": 4277.0}, {"date": "1994-04-15", "close": 15.0002239, "volume": 8977.0}, {"date": "1994-04-18", "close": 15.0002239, "volume": 2742.0}, {"date": "1994-04-19", "close": 14.6810702, "volume": 61898.0}, {"date": "1994-04-20", "close": 15.06405464, "volume": 1394.0}, {"date": "1994-04-21", "close": 14.6810702, "volume": 4167.0}, {"date": "1994-04-22", "close": 14.74490094, "volume": 6157.0}, {"date": "1994-04-25", "close": 14.74490094, "volume": null}, {"date": "1994-04-26", "close": 15.3193776, "volume": 2225.0}, {"date": "1994-04-27", "close": 14.6810702, "volume": 2240.0}, {"date": "1994-04-28", "close": 14.6810702, "volume": 6752.0}, {"date": "1994-04-29", "close": 14.87256242, "volume": 1410.0}, {"date": "1994-05-02", "close": 14.6810702, "volume": 580.0}, {"date": "1994-05-03", "close": 14.6810702, "volume": 78.0}, {"date": "1994-05-04", "close": 14.6810702, "volume": 1551.0}, {"date": "1994-05-05", "close": 14.80873168, "volume": 2710.0}, {"date": "1994-05-06", "close": 15.0002239, "volume": 2005.0}, {"date": "1994-05-09", "close": 15.3193776, "volume": 2522.0}, {"date": "1994-05-10", "close": 15.3193776, "volume": 1285.0}, {"date": "1994-05-11", "close": 15.3193776, "volume": 31490.0}, {"date": "1994-05-12", "close": 15.3193776, "volume": 2021.0}, {"date": "1994-05-13", "close": 15.957685, "volume": 2052.0}, {"date": "1994-05-16", "close": 15.957685, "volume": 9948.0}, {"date": "1994-05-17", "close": 15.70236204, "volume": 4794.0}, {"date": "1994-05-18", "close": 15.12788538, "volume": 27542.0}, {"date": "1994-05-19", "close": 15.06405464, "volume": 30283.0}, {"date": "1994-05-20", "close": 14.6810702, "volume": 3243.0}, {"date": "1994-05-23", "close": 15.0002239, "volume": 595.0}, {"date": "1994-05-24", "close": 15.12788538, "volume": 6878.0}, {"date": "1994-05-25", "close": 15.19171612, "volume": 10183.0}, {"date": "1994-05-26", "close": 15.12788538, "volume": 407.0}, {"date": "1994-05-27", "close": 15.957685, "volume": 580.0}, {"date": "1994-05-30", "close": 15.957685, "volume": 987.0}, {"date": "1994-05-31", "close": 16.2768387, "volume": 3227.0}, {"date": "1994-06-01", "close": 16.2768387, "volume": 32038.0}, {"date": "1994-06-02", "close": 15.957685, "volume": 5499.0}, {"date": "1994-06-03", "close": 15.957685, "volume": 4637.0}, {"date": "1994-06-06", "close": 15.6385313, "volume": 3196.0}, {"date": "1994-06-07", "close": 15.6385313, "volume": 27291.0}, {"date": "1994-06-08", "close": 15.3193776, "volume": 25505.0}, {"date": "1994-06-09", "close": 15.0002239, "volume": 105686.0}, {"date": "1994-06-10", "close": 15.0002239, "volume": 1065.0}, {"date": "1994-06-13", "close": 15.0002239, "volume": null}, {"date": "1994-06-14", "close": 14.87256242, "volume": 78708.0}, {"date": "1994-06-15", "close": 14.3619165, "volume": 33761.0}, {"date": "1994-06-16", "close": 13.27679392, "volume": 50932.0}, {"date": "1994-06-17", "close": 13.27679392, "volume": 11781.0}, {"date": "1994-06-20", "close": 13.02147096, "volume": 8993.0}, {"date": "1994-06-21", "close": 13.27679392, "volume": 5060.0}, {"date": "1994-06-22", "close": 13.27679392, "volume": null}, {"date": "1994-06-23", "close": 14.6810702, "volume": 13473.0}, {"date": "1994-06-24", "close": 14.6810702, "volume": 548.0}, {"date": "1994-06-27", "close": 13.65977836, "volume": 1723.0}, {"date": "1994-06-28", "close": 14.3619165, "volume": 627.0}, {"date": "1994-06-29", "close": 14.0427628, "volume": 2475.0}, {"date": "1994-06-30", "close": 14.17042428, "volume": 12455.0}, {"date": "1994-07-01", "close": 14.55340872, "volume": 2162.0}, {"date": "1994-07-04", "close": 14.3619165, "volume": 2225.0}, {"date": "1994-07-05", "close": 14.3619165, "volume": 627.0}, {"date": "1994-07-06", "close": 14.3619165, "volume": 313.0}, {"date": "1994-07-07", "close": 13.53211688, "volume": 24659.0}, {"date": "1994-07-08", "close": 14.0427628, "volume": 470.0}, {"date": "1994-07-11", "close": 13.53211688, "volume": 564.0}, {"date": "1994-07-12", "close": 13.7236091, "volume": 15416.0}, {"date": "1994-07-13", "close": 13.91510132, "volume": 266.0}, {"date": "1994-07-14", "close": 14.29808576, "volume": 1629.0}, {"date": "1994-07-15", "close": 14.6810702, "volume": 3494.0}, {"date": "1994-07-18", "close": 14.6810702, "volume": 282.0}, {"date": "1994-07-19", "close": 14.6810702, "volume": 4387.0}, {"date": "1994-07-20", "close": 14.6810702, "volume": 12439.0}, {"date": "1994-07-21", "close": 14.6810702, "volume": 313.0}, {"date": "1994-07-22", "close": 14.6810702, "volume": 125864.0}, {"date": "1994-07-25", "close": 14.6810702, "volume": 642.0}, {"date": "1994-07-26", "close": 14.3619165, "volume": 533.0}, {"date": "1994-07-27", "close": 14.3619165, "volume": null}, {"date": "1994-07-28", "close": 14.3619165, "volume": 1661.0}, {"date": "1994-07-29", "close": 14.3619165, "volume": 846.0}, {"date": "1994-08-01", "close": 14.42574724, "volume": 157.0}, {"date": "1994-08-02", "close": 14.0427628, "volume": 595.0}, {"date": "1994-08-03", "close": 13.91510132, "volume": 61271.0}, {"date": "1994-08-04", "close": 14.3619165, "volume": 846.0}, {"date": "1994-08-05", "close": 14.3619165, "volume": 1222.0}, {"date": "1994-08-08", "close": 14.3619165, "volume": 689.0}, {"date": "1994-08-09", "close": 14.6810702, "volume": 1097.0}, {"date": "1994-08-10", "close": 14.3619165, "volume": 4089.0}, {"date": "1994-08-11", "close": 13.7236091, "volume": 2569.0}, {"date": "1994-08-12", "close": 14.0427628, "volume": 33103.0}, {"date": "1994-08-15", "close": 13.7236091, "volume": 1582.0}, {"date": "1994-08-16", "close": 13.4044554, "volume": 1144.0}, {"date": "1994-08-17", "close": 13.4044554, "volume": 1551.0}, {"date": "1994-08-18", "close": 14.0427628, "volume": 6079.0}, {"date": "1994-08-19", "close": 14.0427628, "volume": 2742.0}, {"date": "1994-08-22", "close": 13.78743984, "volume": 1379.0}, {"date": "1994-08-23", "close": 14.0427628, "volume": 8632.0}, {"date": "1994-08-24", "close": 14.10659354, "volume": 2820.0}, {"date": "1994-08-25", "close": 14.6810702, "volume": 282.0}, {"date": "1994-08-26", "close": 14.6810702, "volume": 2507.0}, {"date": "1994-08-29", "close": 14.55340872, "volume": 2601.0}, {"date": "1994-08-30", "close": 14.61723946, "volume": 20539.0}, {"date": "1994-08-31", "close": 14.61723946, "volume": 7802.0}, {"date": "1994-09-01", "close": 14.3619165, "volume": 12846.0}, {"date": "1994-09-02", "close": 14.42574724, "volume": 10465.0}, {"date": "1994-09-05", "close": 14.10659354, "volume": 1864.0}, {"date": "1994-09-06", "close": 14.10659354, "volume": null}, {"date": "1994-09-07", "close": 14.0427628, "volume": 2397.0}, {"date": "1994-09-08", "close": 14.0427628, "volume": 940.0}, {"date": "1994-09-09", "close": 14.23425502, "volume": 72379.0}, {"date": "1994-09-12", "close": 14.0427628, "volume": 1316.0}, {"date": "1994-09-13", "close": 14.0427628, "volume": 1081.0}, {"date": "1994-09-14", "close": 13.7236091, "volume": 1598.0}, {"date": "1994-09-15", "close": 13.91510132, "volume": 7927.0}, {"date": "1994-09-16", "close": 14.0427628, "volume": 2898.0}, {"date": "1994-09-19", "close": 14.0427628, "volume": 282.0}, {"date": "1994-09-20", "close": 13.91510132, "volume": 2115.0}, {"date": "1994-09-21", "close": 13.4044554, "volume": 454.0}, {"date": "1994-09-22", "close": 13.21296318, "volume": 51010.0}, {"date": "1994-09-23", "close": 13.65977836, "volume": 783.0}, {"date": "1994-09-26", "close": 13.34062466, "volume": 595.0}, {"date": "1994-09-27", "close": 13.7236091, "volume": 1191.0}, {"date": "1994-09-28", "close": 13.53211688, "volume": 1990.0}, {"date": "1994-09-29", "close": 13.34062466, "volume": 3196.0}, {"date": "1994-09-30", "close": 13.34062466, "volume": null}, {"date": "1994-10-03", "close": 13.4044554, "volume": 2742.0}, {"date": "1994-10-04", "close": 12.766148, "volume": 3353.0}, {"date": "1994-10-05", "close": 12.57465578, "volume": 1943.0}, {"date": "1994-10-06", "close": 12.57465578, "volume": 674.0}, {"date": "1994-10-07", "close": 12.4469943, "volume": 1112.0}, {"date": "1994-10-10", "close": 12.766148, "volume": 313.0}, {"date": "1994-10-11", "close": 12.57465578, "volume": 4465.0}, {"date": "1994-10-12", "close": 12.57465578, "volume": 1097.0}, {"date": "1994-10-13", "close": 12.766148, "volume": 6799.0}, {"date": "1994-10-14", "close": 13.02147096, "volume": 9416.0}, {"date": "1994-10-17", "close": 12.766148, "volume": 1974.0}, {"date": "1994-10-18", "close": 12.766148, "volume": 1018.0}, {"date": "1994-10-19", "close": 12.766148, "volume": 5013.0}, {"date": "1994-10-20", "close": 12.57465578, "volume": 3196.0}, {"date": "1994-10-21", "close": 12.51082504, "volume": 3682.0}, {"date": "1994-10-24", "close": 12.4469943, "volume": 10293.0}, {"date": "1994-10-25", "close": 12.25550208, "volume": 3932.0}, {"date": "1994-10-26", "close": 12.25550208, "volume": 2522.0}, {"date": "1994-10-27", "close": 12.51082504, "volume": 11389.0}, {"date": "1994-10-28", "close": 12.51082504, "volume": 38289.0}, {"date": "1994-10-31", "close": 12.766148, "volume": 376.0}, {"date": "1994-11-01", "close": 12.766148, "volume": 125.0}, {"date": "1994-11-02", "close": 12.1278406, "volume": 159202.0}, {"date": "1994-11-03", "close": 12.4469943, "volume": 2319.0}, {"date": "1994-11-04", "close": 12.4469943, "volume": 313.0}, {"date": "1994-11-07", "close": 12.4469943, "volume": 783.0}, {"date": "1994-11-08", "close": 12.1278406, "volume": 1473.0}, {"date": "1994-11-09", "close": 12.25550208, "volume": 1034.0}, {"date": "1994-11-10", "close": 12.1278406, "volume": 191553.0}, {"date": "1994-11-11", "close": 12.00017912, "volume": 439.0}, {"date": "1994-11-14", "close": 12.1278406, "volume": 548.0}, {"date": "1994-11-15", "close": 12.00017912, "volume": 1253.0}, {"date": "1994-11-16", "close": 11.8086869, "volume": 106453.0}, {"date": "1994-11-17", "close": 11.8086869, "volume": null}, {"date": "1994-11-18", "close": 11.68102542, "volume": 73115.0}, {"date": "1994-11-21", "close": 11.68102542, "volume": 7332.0}, {"date": "1994-11-22", "close": 11.4895332, "volume": 2209.0}, {"date": "1994-11-23", "close": 11.68102542, "volume": 1222.0}, {"date": "1994-11-24", "close": 11.4895332, "volume": 100594.0}, {"date": "1994-11-25", "close": 10.97888728, "volume": 3431.0}, {"date": "1994-11-28", "close": 11.4895332, "volume": 251.0}, {"date": "1994-11-29", "close": 11.10654876, "volume": 10136.0}, {"date": "1994-11-30", "close": 10.8512258, "volume": 15854.0}, {"date": "1994-12-01", "close": 10.72356432, "volume": 5311.0}, {"date": "1994-12-02", "close": 10.8512258, "volume": 234433.0}, {"date": "1994-12-05", "close": 11.04271802, "volume": 2585.0}, {"date": "1994-12-06", "close": 11.10654876, "volume": 3776.0}, {"date": "1994-12-07", "close": 10.8512258, "volume": 3760.0}, {"date": "1994-12-08", "close": 10.8512258, "volume": 3995.0}, {"date": "1994-12-09", "close": 10.2129184, "volume": 43694.0}, {"date": "1994-12-12", "close": 10.2129184, "volume": 2554.0}, {"date": "1994-12-13", "close": 10.5320721, "volume": 7677.0}, {"date": "1994-12-14", "close": 11.10654876, "volume": 4183.0}, {"date": "1994-12-15", "close": 11.10654876, "volume": 470.0}, {"date": "1994-12-16", "close": 11.1703795, "volume": 3306.0}, {"date": "1994-12-19", "close": 11.1703795, "volume": 5812.0}, {"date": "1994-12-20", "close": 11.1703795, "volume": 3149.0}, {"date": "1994-12-21", "close": 10.8512258, "volume": 2679.0}, {"date": "1994-12-22", "close": 10.8512258, "volume": 1175.0}, {"date": "1994-12-23", "close": 10.8512258, "volume": 439.0}, {"date": "1994-12-26", "close": 10.8512258, "volume": null}, {"date": "1994-12-27", "close": 10.8512258, "volume": null}, {"date": "1994-12-28", "close": 10.8512258, "volume": 157.0}, {"date": "1994-12-29", "close": 11.1703795, "volume": 689.0}, {"date": "1994-12-30", "close": 11.1703795, "volume": 1410.0}, {"date": "1995-01-02", "close": 11.1703795, "volume": null}, {"date": "1995-01-03", "close": 11.1703795, "volume": null}, {"date": "1995-01-04", "close": 11.1703795, "volume": 1097.0}, {"date": "1995-01-05", "close": 11.1703795, "volume": 31.0}, {"date": "1995-01-06", "close": 10.97888728, "volume": 642.0}, {"date": "1995-01-09", "close": 11.1703795, "volume": 486.0}, {"date": "1995-01-10", "close": 11.1703795, "volume": 2115.0}, {"date": "1995-01-11", "close": 11.1703795, "volume": 6674.0}, {"date": "1995-01-12", "close": 11.04271802, "volume": 1379.0}, {"date": "1995-01-13", "close": 11.04271802, "volume": 893.0}, {"date": "1995-01-16", "close": 10.8512258, "volume": 22043.0}, {"date": "1995-01-17", "close": 11.1703795, "volume": 595.0}, {"date": "1995-01-18", "close": 10.8512258, "volume": 5123.0}, {"date": "1995-01-19", "close": 10.8512258, "volume": null}, {"date": "1995-01-20", "close": 11.04271802, "volume": 188.0}, {"date": "1995-01-23", "close": 10.91505654, "volume": 6940.0}, {"date": "1995-01-24", "close": 10.91505654, "volume": 1050.0}, {"date": "1995-01-25", "close": 10.91505654, "volume": 815.0}, {"date": "1995-01-26", "close": 10.91505654, "volume": null}, {"date": "1995-01-27", "close": 11.1703795, "volume": 6423.0}, {"date": "1995-01-30", "close": 11.10654876, "volume": 2272.0}, {"date": "1995-01-31", "close": 11.04271802, "volume": 266.0}, {"date": "1995-02-01", "close": 10.91505654, "volume": 470.0}, {"date": "1995-02-02", "close": 10.91505654, "volume": 298.0}, {"date": "1995-02-03", "close": 11.04271802, "volume": 63.0}, {"date": "1995-02-06", "close": 11.10654876, "volume": 2115.0}, {"date": "1995-02-07", "close": 10.91505654, "volume": 15212.0}, {"date": "1995-02-08", "close": 10.97888728, "volume": 2914.0}, {"date": "1995-02-09", "close": 10.97888728, "volume": 376.0}, {"date": "1995-02-10", "close": 10.91505654, "volume": 501.0}, {"date": "1995-02-13", "close": 10.91505654, "volume": 1911.0}, {"date": "1995-02-14", "close": 10.91505654, "volume": 470.0}, {"date": "1995-02-15", "close": 11.10654876, "volume": 548.0}, {"date": "1995-02-16", "close": 11.1703795, "volume": 11515.0}, {"date": "1995-02-17", "close": 11.04271802, "volume": 83345.0}, {"date": "1995-02-20", "close": 11.1703795, "volume": 4418.0}, {"date": "1995-02-21", "close": 11.10654876, "volume": 1003.0}, {"date": "1995-02-22", "close": 11.10654876, "volume": 2522.0}, {"date": "1995-02-23", "close": 10.8512258, "volume": 4152.0}, {"date": "1995-02-24", "close": 10.97888728, "volume": 63.0}, {"date": "1995-02-27", "close": 11.10654876, "volume": 15995.0}, {"date": "1995-02-28", "close": 11.36187172, "volume": 5797.0}, {"date": "1995-03-01", "close": 11.42570246, "volume": 27745.0}, {"date": "1995-03-02", "close": 11.36187172, "volume": 2350.0}, {"date": "1995-03-03", "close": 11.23421024, "volume": 8397.0}, {"date": "1995-03-06", "close": 11.36187172, "volume": 3729.0}, {"date": "1995-03-07", "close": 11.4895332, "volume": 1974.0}, {"date": "1995-03-08", "close": 11.10654876, "volume": 313.0}, {"date": "1995-03-09", "close": 11.1703795, "volume": 73570.0}, {"date": "1995-03-10", "close": 11.10654876, "volume": 1034.0}, {"date": "1995-03-13", "close": 11.10654876, "volume": 1175.0}, {"date": "1995-03-14", "close": 11.10654876, "volume": 564.0}, {"date": "1995-03-15", "close": 10.2129184, "volume": 3885.0}, {"date": "1995-03-16", "close": 10.5320721, "volume": 611.0}, {"date": "1995-03-17", "close": 10.8512258, "volume": 11248.0}, {"date": "1995-03-20", "close": 10.8512258, "volume": 2507.0}, {"date": "1995-03-21", "close": 10.8512258, "volume": 2350.0}, {"date": "1995-03-22", "close": 10.8512258, "volume": 752.0}, {"date": "1995-03-23", "close": 10.8512258, "volume": 2663.0}, {"date": "1995-03-24", "close": 10.8512258, "volume": 4277.0}, {"date": "1995-03-27", "close": 10.8512258, "volume": 548.0}, {"date": "1995-03-28", "close": 10.59590284, "volume": 1520.0}, {"date": "1995-03-29", "close": 10.59590284, "volume": 7379.0}, {"date": "1995-03-30", "close": 10.34057988, "volume": 1802.0}, {"date": "1995-03-31", "close": 10.2129184, "volume": 5452.0}, {"date": "1995-04-03", "close": 10.2129184, "volume": 11499.0}, {"date": "1995-04-04", "close": 9.8937647, "volume": 15290.0}, {"date": "1995-04-05", "close": 10.34057988, "volume": 14554.0}, {"date": "1995-04-06", "close": 10.5320721, "volume": 940.0}, {"date": "1995-04-07", "close": 10.8512258, "volume": 124141.0}, {"date": "1995-04-10", "close": 10.65973358, "volume": 1394.0}, {"date": "1995-04-11", "close": 10.78739506, "volume": 470.0}, {"date": "1995-04-12", "close": 10.78739506, "volume": 51010.0}, {"date": "1995-04-13", "close": 10.5320721, "volume": 3854.0}, {"date": "1995-04-14", "close": 10.5320721, "volume": null}, {"date": "1995-04-17", "close": 10.5320721, "volume": null}, {"date": "1995-04-18", "close": 10.08525692, "volume": 74181.0}, {"date": "1995-04-19", "close": 10.5320721, "volume": 28576.0}, {"date": "1995-04-20", "close": 10.40441062, "volume": 2977.0}, {"date": "1995-04-21", "close": 10.46824136, "volume": 2037.0}, {"date": "1995-04-24", "close": 10.46824136, "volume": 3196.0}, {"date": "1995-04-25", "close": 10.46824136, "volume": null}, {"date": "1995-04-26", "close": 10.5320721, "volume": 5859.0}, {"date": "1995-04-27", "close": 10.8512258, "volume": 6611.0}, {"date": "1995-04-28", "close": 10.8512258, "volume": 110918.0}, {"date": "1995-05-01", "close": 10.8512258, "volume": 9087.0}, {"date": "1995-05-02", "close": 10.72356432, "volume": 862.0}, {"date": "1995-05-03", "close": 10.72356432, "volume": 2616.0}, {"date": "1995-05-04", "close": 10.8512258, "volume": 4230.0}, {"date": "1995-05-05", "close": 10.8512258, "volume": 13097.0}, {"date": "1995-05-08", "close": 10.8512258, "volume": 152199.0}, {"date": "1995-05-09", "close": 10.8512258, "volume": 705.0}, {"date": "1995-05-10", "close": 11.10654876, "volume": 360.0}, {"date": "1995-05-11", "close": 11.10654876, "volume": 1567.0}, {"date": "1995-05-12", "close": 11.10654876, "volume": null}, {"date": "1995-05-15", "close": 11.10654876, "volume": 2930.0}, {"date": "1995-05-16", "close": 11.1703795, "volume": 14084.0}, {"date": "1995-05-17", "close": 10.8512258, "volume": 1535.0}, {"date": "1995-05-18", "close": 10.8512258, "volume": 2256.0}, {"date": "1995-05-19", "close": 10.72356432, "volume": 27730.0}, {"date": "1995-05-22", "close": 10.78739506, "volume": 298.0}, {"date": "1995-05-23", "close": 10.8512258, "volume": 10967.0}, {"date": "1995-05-24", "close": 10.8512258, "volume": 16794.0}, {"date": "1995-05-25", "close": 10.78739506, "volume": 3494.0}, {"date": "1995-05-26", "close": 10.59590284, "volume": 29766.0}, {"date": "1995-05-29", "close": 10.59590284, "volume": 15541.0}, {"date": "1995-05-30", "close": 10.8512258, "volume": 3290.0}, {"date": "1995-05-31", "close": 10.5320721, "volume": 13285.0}, {"date": "1995-06-01", "close": 9.574611, "volume": 83063.0}, {"date": "1995-06-02", "close": 9.95759544, "volume": 1943.0}, {"date": "1995-06-05", "close": 9.8937647, "volume": 1833.0}, {"date": "1995-06-06", "close": 9.8937647, "volume": 2131.0}, {"date": "1995-06-07", "close": 9.76610322, "volume": 8460.0}, {"date": "1995-06-08", "close": 9.70227248, "volume": 7771.0}, {"date": "1995-06-09", "close": 9.574611, "volume": 19818.0}, {"date": "1995-06-12", "close": 9.574611, "volume": null}, {"date": "1995-06-13", "close": 9.574611, "volume": 5327.0}, {"date": "1995-06-14", "close": 9.2554573, "volume": 1504.0}, {"date": "1995-06-15", "close": 9.12779582, "volume": 2992.0}, {"date": "1995-06-16", "close": 9.19162656, "volume": 13520.0}, {"date": "1995-06-19", "close": 9.19162656, "volume": 10779.0}, {"date": "1995-06-20", "close": 9.12779582, "volume": 17891.0}, {"date": "1995-06-21", "close": 9.12779582, "volume": 7520.0}, {"date": "1995-06-22", "close": 9.31928804, "volume": 2930.0}, {"date": "1995-06-23", "close": 9.44694952, "volume": 2460.0}, {"date": "1995-06-26", "close": 9.44694952, "volume": 3055.0}, {"date": "1995-06-27", "close": 9.574611, "volume": 1817.0}, {"date": "1995-06-28", "close": 9.82993396, "volume": 2021.0}, {"date": "1995-06-29", "close": 10.2129184, "volume": 2710.0}, {"date": "1995-06-30", "close": 10.2129184, "volume": 8021.0}, {"date": "1995-07-03", "close": 9.95759544, "volume": 3462.0}, {"date": "1995-07-04", "close": 9.44694952, "volume": 7880.0}, {"date": "1995-07-05", "close": 9.12779582, "volume": 2820.0}, {"date": "1995-07-06", "close": 9.12779582, "volume": 3995.0}, {"date": "1995-07-07", "close": 9.06396508, "volume": 2789.0}, {"date": "1995-07-10", "close": 9.06396508, "volume": 33808.0}, {"date": "1995-07-11", "close": 9.06396508, "volume": 13160.0}, {"date": "1995-07-12", "close": 9.06396508, "volume": 8773.0}, {"date": "1995-07-13", "close": 9.00013434, "volume": 4622.0}, {"date": "1995-07-14", "close": 9.06396508, "volume": 31599.0}, {"date": "1995-07-17", "close": 9.06396508, "volume": 32790.0}, {"date": "1995-07-18", "close": 9.00013434, "volume": 6157.0}, {"date": "1995-07-19", "close": 8.9363036, "volume": 16215.0}, {"date": "1995-07-20", "close": 8.80864212, "volume": 20210.0}, {"date": "1995-07-21", "close": 9.06396508, "volume": 4152.0}, {"date": "1995-07-24", "close": 9.06396508, "volume": 9353.0}, {"date": "1995-07-25", "close": 9.00013434, "volume": 7363.0}, {"date": "1995-07-26", "close": 9.31928804, "volume": 3650.0}, {"date": "1995-07-27", "close": 9.63844174, "volume": 42503.0}, {"date": "1995-07-28", "close": 10.02142618, "volume": 4669.0}, {"date": "1995-07-31", "close": 10.27674914, "volume": 4246.0}, {"date": "1995-08-01", "close": 10.5320721, "volume": 1379.0}, {"date": "1995-08-02", "close": 10.8512258, "volume": 5311.0}, {"date": "1995-08-03", "close": 10.5320721, "volume": 21432.0}, {"date": "1995-08-04", "close": 10.46824136, "volume": 2225.0}, {"date": "1995-08-07", "close": 10.59590284, "volume": 1285.0}, {"date": "1995-08-08", "close": 10.2129184, "volume": 5687.0}, {"date": "1995-08-09", "close": 10.5320721, "volume": 17609.0}, {"date": "1995-08-10", "close": 10.34057988, "volume": 3149.0}, {"date": "1995-08-11", "close": 10.2129184, "volume": 2554.0}, {"date": "1995-08-14", "close": 10.27674914, "volume": 846.0}, {"date": "1995-08-15", "close": 10.5320721, "volume": 564.0}, {"date": "1995-08-16", "close": 10.5320721, "volume": 5092.0}, {"date": "1995-08-17", "close": 10.8512258, "volume": 7128.0}, {"date": "1995-08-18", "close": 10.5320721, "volume": 4167.0}, {"date": "1995-08-21", "close": 10.34057988, "volume": 2585.0}, {"date": "1995-08-22", "close": 10.34057988, "volume": 2851.0}, {"date": "1995-08-23", "close": 10.2129184, "volume": 5280.0}, {"date": "1995-08-24", "close": 10.2129184, "volume": 4167.0}, {"date": "1995-08-25", "close": 10.34057988, "volume": 7034.0}, {"date": "1995-08-28", "close": 10.2129184, "volume": 2679.0}, {"date": "1995-08-29", "close": 10.08525692, "volume": 4778.0}, {"date": "1995-08-30", "close": 10.08525692, "volume": 4496.0}, {"date": "1995-08-31", "close": 10.2129184, "volume": 3024.0}, {"date": "1995-09-01", "close": 10.08525692, "volume": 2538.0}, {"date": "1995-09-04", "close": 10.2129184, "volume": 5546.0}, {"date": "1995-09-05", "close": 10.2129184, "volume": 13128.0}, {"date": "1995-09-06", "close": 10.08525692, "volume": 2256.0}, {"date": "1995-09-07", "close": 10.2129184, "volume": 7692.0}, {"date": "1995-09-08", "close": 10.2129184, "volume": 1849.0}, {"date": "1995-09-11", "close": 9.95759544, "volume": 12611.0}, {"date": "1995-09-12", "close": 10.02142618, "volume": 12204.0}, {"date": "1995-09-13", "close": 10.02142618, "volume": 25505.0}, {"date": "1995-09-14", "close": 10.02142618, "volume": 5718.0}, {"date": "1995-09-15", "close": 9.8937647, "volume": 5765.0}, {"date": "1995-09-18", "close": 9.82993396, "volume": 31819.0}, {"date": "1995-09-19", "close": 9.82993396, "volume": 9666.0}, {"date": "1995-09-20", "close": 9.8937647, "volume": 10528.0}, {"date": "1995-09-21", "close": 9.76610322, "volume": 28513.0}, {"date": "1995-09-22", "close": 9.76610322, "volume": 9306.0}, {"date": "1995-09-25", "close": 9.574611, "volume": 14726.0}, {"date": "1995-09-26", "close": 9.574611, "volume": null}, {"date": "1995-09-27", "close": 9.51078026, "volume": 4700.0}, {"date": "1995-09-28", "close": 9.44694952, "volume": 16998.0}, {"date": "1995-09-29", "close": 9.574611, "volume": 7724.0}, {"date": "1995-10-02", "close": 9.44694952, "volume": 470.0}, {"date": "1995-10-03", "close": 9.44694952, "volume": 2162.0}, {"date": "1995-10-04", "close": 9.2554573, "volume": 5656.0}, {"date": "1995-10-05", "close": 9.2554573, "volume": 22857.0}, {"date": "1995-10-06", "close": 9.2554573, "volume": 12972.0}, {"date": "1995-10-09", "close": 9.19162656, "volume": 8476.0}, {"date": "1995-10-10", "close": 9.12779582, "volume": 8147.0}, {"date": "1995-10-11", "close": 9.12779582, "volume": 971.0}, {"date": "1995-10-12", "close": 9.51078026, "volume": 165328.0}, {"date": "1995-10-13", "close": 9.12779582, "volume": 2820.0}, {"date": "1995-10-16", "close": 9.2554573, "volume": 5499.0}, {"date": "1995-10-17", "close": 9.2554573, "volume": 3901.0}, {"date": "1995-10-18", "close": 9.38311878, "volume": 13254.0}, {"date": "1995-10-19", "close": 9.38311878, "volume": 9463.0}, {"date": "1995-10-20", "close": 9.19162656, "volume": 6345.0}, {"date": "1995-10-23", "close": 9.00013434, "volume": 14178.0}, {"date": "1995-10-24", "close": 9.00013434, "volume": 6235.0}, {"date": "1995-10-25", "close": 9.00013434, "volume": 2491.0}, {"date": "1995-10-26", "close": 9.00013434, "volume": 5295.0}, {"date": "1995-10-27", "close": 8.9363036, "volume": 5828.0}, {"date": "1995-10-30", "close": 9.06396508, "volume": 3400.0}, {"date": "1995-10-31", "close": 9.06396508, "volume": 1551.0}, {"date": "1995-11-01", "close": 8.9363036, "volume": 1018.0}, {"date": "1995-11-02", "close": 8.6171499, "volume": 16967.0}, {"date": "1995-11-03", "close": 8.9363036, "volume": 2428.0}, {"date": "1995-11-06", "close": 8.9363036, "volume": 2898.0}, {"date": "1995-11-07", "close": 8.9363036, "volume": 783.0}, {"date": "1995-11-08", "close": 9.06396508, "volume": 5139.0}, {"date": "1995-11-09", "close": 9.06396508, "volume": 14131.0}, {"date": "1995-11-10", "close": 9.06396508, "volume": 3086.0}, {"date": "1995-11-13", "close": 9.06396508, "volume": 12235.0}, {"date": "1995-11-14", "close": 9.00013434, "volume": 862.0}, {"date": "1995-11-15", "close": 8.87247286, "volume": 5076.0}, {"date": "1995-11-16", "close": 8.80864212, "volume": 4512.0}, {"date": "1995-11-17", "close": 8.9363036, "volume": 3071.0}, {"date": "1995-11-20", "close": 9.06396508, "volume": 4794.0}, {"date": "1995-11-21", "close": 9.06396508, "volume": 7771.0}, {"date": "1995-11-22", "close": 9.06396508, "volume": 5750.0}, {"date": "1995-11-23", "close": 9.00013434, "volume": 19144.0}, {"date": "1995-11-24", "close": 9.06396508, "volume": 11201.0}, {"date": "1995-11-27", "close": 9.06396508, "volume": 4684.0}, {"date": "1995-11-28", "close": 9.06396508, "volume": 6674.0}, {"date": "1995-11-29", "close": 8.87247286, "volume": 5311.0}, {"date": "1995-11-30", "close": 8.87247286, "volume": 4841.0}, {"date": "1995-12-01", "close": 9.06396508, "volume": 1551.0}, {"date": "1995-12-04", "close": 9.06396508, "volume": 10857.0}, {"date": "1995-12-05", "close": 9.06396508, "volume": 5342.0}, {"date": "1995-12-06", "close": 8.87247286, "volume": 5859.0}, {"date": "1995-12-07", "close": 8.87247286, "volume": 4120.0}, {"date": "1995-12-08", "close": 8.87247286, "volume": 2178.0}, {"date": "1995-12-11", "close": 8.87247286, "volume": 7739.0}, {"date": "1995-12-12", "close": 8.80864212, "volume": 12235.0}, {"date": "1995-12-13", "close": 8.80864212, "volume": 8899.0}, {"date": "1995-12-14", "close": 8.68098064, "volume": 9760.0}, {"date": "1995-12-15", "close": 8.80864212, "volume": 18236.0}, {"date": "1995-12-18", "close": 9.06396508, "volume": 10027.0}, {"date": "1995-12-19", "close": 8.74481138, "volume": 14601.0}, {"date": "1995-12-20", "close": 8.9363036, "volume": 3744.0}, {"date": "1995-12-21", "close": 8.87247286, "volume": 11155.0}, {"date": "1995-12-22", "close": 9.06396508, "volume": 30346.0}, {"date": "1995-12-25", "close": 9.06396508, "volume": null}, {"date": "1995-12-26", "close": 9.06396508, "volume": null}, {"date": "1995-12-27", "close": 9.00013434, "volume": 8538.0}, {"date": "1995-12-28", "close": 9.00013434, "volume": 8100.0}, {"date": "1995-12-29", "close": 8.9363036, "volume": 8288.0}, {"date": "1996-01-01", "close": 8.9363036, "volume": null}, {"date": "1996-01-02", "close": 9.00013434, "volume": 12204.0}, {"date": "1996-01-03", "close": 9.12779582, "volume": 290127.0}, {"date": "1996-01-04", "close": 9.44694952, "volume": 80541.0}, {"date": "1996-01-05", "close": 9.44694952, "volume": 14820.0}, {"date": "1996-01-08", "close": 9.574611, "volume": 28184.0}, {"date": "1996-01-09", "close": 9.8937647, "volume": 15463.0}, {"date": "1996-01-10", "close": 9.8937647, "volume": 233649.0}, {"date": "1996-01-11", "close": 10.08525692, "volume": 6862.0}, {"date": "1996-01-12", "close": 10.02142618, "volume": 5170.0}, {"date": "1996-01-15", "close": 9.8937647, "volume": 5797.0}, {"date": "1996-01-16", "close": 9.8937647, "volume": 193026.0}, {"date": "1996-01-17", "close": 9.95759544, "volume": 4481.0}, {"date": "1996-01-18", "close": 9.95759544, "volume": 33636.0}, {"date": "1996-01-19", "close": 9.8937647, "volume": 5029.0}, {"date": "1996-01-22", "close": 9.8937647, "volume": 11906.0}, {"date": "1996-01-23", "close": 9.82993396, "volume": 19896.0}, {"date": "1996-01-24", "close": 9.8937647, "volume": 10277.0}, {"date": "1996-01-25", "close": 9.82993396, "volume": 16700.0}, {"date": "1996-01-26", "close": 9.82993396, "volume": null}, {"date": "1996-01-29", "close": 9.82993396, "volume": 9102.0}, {"date": "1996-01-30", "close": 9.76610322, "volume": 5327.0}, {"date": "1996-01-31", "close": 9.82993396, "volume": 40231.0}, {"date": "1996-02-01", "close": 9.82993396, "volume": 8632.0}, {"date": "1996-02-02", "close": 9.70227248, "volume": 10653.0}, {"date": "1996-02-05", "close": 9.76610322, "volume": 6815.0}, {"date": "1996-02-06", "close": 9.82993396, "volume": 4810.0}, {"date": "1996-02-07", "close": 9.82993396, "volume": 4653.0}, {"date": "1996-02-08", "close": 9.95759544, "volume": 6705.0}, {"date": "1996-02-09", "close": 10.02142618, "volume": 10528.0}, {"date": "1996-02-12", "close": 10.08525692, "volume": 3306.0}, {"date": "1996-02-13", "close": 10.02142618, "volume": 4512.0}, {"date": "1996-02-14", "close": 10.2129184, "volume": 8350.0}, {"date": "1996-02-15", "close": 10.34057988, "volume": 8993.0}, {"date": "1996-02-16", "close": 10.46824136, "volume": 6126.0}, {"date": "1996-02-19", "close": 10.2129184, "volume": 6737.0}, {"date": "1996-02-20", "close": 10.02142618, "volume": 6909.0}, {"date": "1996-02-21", "close": 9.95759544, "volume": 4371.0}, {"date": "1996-02-22", "close": 10.2129184, "volume": 5233.0}, {"date": "1996-02-23", "close": 10.2129184, "volume": 2710.0}, {"date": "1996-02-26", "close": 10.14908766, "volume": 2491.0}, {"date": "1996-02-27", "close": 10.34057988, "volume": 6737.0}, {"date": "1996-02-28", "close": 10.14908766, "volume": 12282.0}, {"date": "1996-02-29", "close": 10.14908766, "volume": 7066.0}, {"date": "1996-03-01", "close": 10.14908766, "volume": 6909.0}, {"date": "1996-03-04", "close": 10.14908766, "volume": 18768.0}, {"date": "1996-03-05", "close": 10.27674914, "volume": 20868.0}, {"date": "1996-03-06", "close": 10.27674914, "volume": 20586.0}, {"date": "1996-03-07", "close": 10.02142618, "volume": 20116.0}, {"date": "1996-03-08", "close": 9.8937647, "volume": 16152.0}, {"date": "1996-03-11", "close": 9.70227248, "volume": 11671.0}, {"date": "1996-03-12", "close": 10.08525692, "volume": 11436.0}, {"date": "1996-03-13", "close": 10.08525692, "volume": 5060.0}, {"date": "1996-03-14", "close": 9.8937647, "volume": 9353.0}, {"date": "1996-03-15", "close": 9.8937647, "volume": 204.0}, {"date": "1996-03-18", "close": 9.8937647, "volume": 1363.0}, {"date": "1996-03-19", "close": 10.14908766, "volume": 5687.0}, {"date": "1996-03-20", "close": 9.70227248, "volume": 5483.0}, {"date": "1996-03-21", "close": 9.8937647, "volume": 12643.0}, {"date": "1996-03-22", "close": 9.95759544, "volume": 4058.0}, {"date": "1996-03-25", "close": 10.14908766, "volume": 7363.0}, {"date": "1996-03-26", "close": 10.08525692, "volume": 15196.0}, {"date": "1996-03-27", "close": 10.14908766, "volume": 11546.0}, {"date": "1996-03-28", "close": 10.14908766, "volume": 7473.0}, {"date": "1996-03-29", "close": 9.63844174, "volume": 10136.0}, {"date": "1996-04-01", "close": 9.44694952, "volume": 6267.0}, {"date": "1996-04-02", "close": 9.51078026, "volume": 2663.0}, {"date": "1996-04-03", "close": 9.574611, "volume": 6502.0}, {"date": "1996-04-04", "close": 9.51078026, "volume": 6909.0}, {"date": "1996-04-05", "close": 9.51078026, "volume": null}, {"date": "1996-04-08", "close": 9.51078026, "volume": null}, {"date": "1996-04-09", "close": 9.44694952, "volume": 32226.0}, {"date": "1996-04-10", "close": 9.44694952, "volume": 12141.0}, {"date": "1996-04-11", "close": 9.574611, "volume": 3447.0}, {"date": "1996-04-12", "close": 9.63844174, "volume": 1065.0}, {"date": "1996-04-15", "close": 9.82993396, "volume": 9745.0}, {"date": "1996-04-16", "close": 9.82993396, "volume": 9149.0}, {"date": "1996-04-17", "close": 9.8937647, "volume": 8037.0}, {"date": "1996-04-18", "close": 10.02142618, "volume": 20962.0}, {"date": "1996-04-19", "close": 10.02142618, "volume": 11295.0}, {"date": "1996-04-22", "close": 10.02142618, "volume": 7959.0}, {"date": "1996-04-23", "close": 11.1703795, "volume": 1940068.0}, {"date": "1996-04-24", "close": 11.42570246, "volume": 63261.0}, {"date": "1996-04-25", "close": 11.42570246, "volume": null}, {"date": "1996-04-26", "close": 11.8086869, "volume": 132522.0}, {"date": "1996-04-29", "close": 11.74485616, "volume": 85930.0}, {"date": "1996-04-30", "close": 12.1278406, "volume": 12455.0}, {"date": "1996-05-01", "close": 12.06400986, "volume": 6220.0}, {"date": "1996-05-02", "close": 12.51082504, "volume": 26790.0}, {"date": "1996-05-03", "close": 12.4469943, "volume": 1012929.0}, {"date": "1996-05-06", "close": 12.19167134, "volume": 392193.0}, {"date": "1996-05-07", "close": 12.00017912, "volume": 17640.0}, {"date": "1996-05-08", "close": 11.87251764, "volume": 15353.0}, {"date": "1996-05-09", "close": 11.93634838, "volume": 26539.0}, {"date": "1996-05-10", "close": 11.93634838, "volume": 18314.0}, {"date": "1996-05-13", "close": 12.00017912, "volume": 10183.0}, {"date": "1996-05-14", "close": 12.00017912, "volume": 18063.0}, {"date": "1996-05-15", "close": 12.00017912, "volume": 8852.0}, {"date": "1996-05-16", "close": 12.00017912, "volume": 67585.0}, {"date": "1996-05-17", "close": 12.1278406, "volume": 9729.0}, {"date": "1996-05-20", "close": 12.1278406, "volume": 8319.0}, {"date": "1996-05-21", "close": 12.1278406, "volume": 11530.0}, {"date": "1996-05-22", "close": 12.06400986, "volume": 3791.0}, {"date": "1996-05-23", "close": 12.00017912, "volume": 2632.0}, {"date": "1996-05-24", "close": 12.06400986, "volume": 22669.0}, {"date": "1996-05-27", "close": 12.00017912, "volume": 2569.0}, {"date": "1996-05-28", "close": 12.06400986, "volume": 9290.0}, {"date": "1996-05-29", "close": 12.1278406, "volume": 2460.0}, {"date": "1996-05-30", "close": 12.00017912, "volume": 56383.0}, {"date": "1996-05-31", "close": 12.06400986, "volume": 96819.0}, {"date": "1996-06-03", "close": 12.00017912, "volume": 6314.0}, {"date": "1996-06-04", "close": 11.93634838, "volume": 12580.0}, {"date": "1996-06-05", "close": 12.00017912, "volume": 6220.0}, {"date": "1996-06-06", "close": 11.93634838, "volume": 5045.0}, {"date": "1996-06-07", "close": 12.00017912, "volume": 5671.0}, {"date": "1996-06-10", "close": 12.00017912, "volume": null}, {"date": "1996-06-11", "close": 11.87251764, "volume": 1833.0}, {"date": "1996-06-12", "close": 12.1278406, "volume": 34388.0}, {"date": "1996-06-13", "close": 12.06400986, "volume": 13661.0}, {"date": "1996-06-14", "close": 11.93634838, "volume": 3917.0}, {"date": "1996-06-17", "close": 11.8086869, "volume": 76954.0}, {"date": "1996-06-18", "close": 11.4895332, "volume": 971.0}, {"date": "1996-06-19", "close": 11.36187172, "volume": 62948.0}, {"date": "1996-06-20", "close": 11.55336394, "volume": 9165.0}, {"date": "1996-06-21", "close": 11.55336394, "volume": 12126.0}, {"date": "1996-06-24", "close": 11.55336394, "volume": 5906.0}, {"date": "1996-06-25", "close": 11.68102542, "volume": 9431.0}, {"date": "1996-06-26", "close": 11.4895332, "volume": 14664.0}, {"date": "1996-06-27", "close": 11.55336394, "volume": 3588.0}, {"date": "1996-06-28", "close": 11.8086869, "volume": 4230.0}, {"date": "1996-07-01", "close": 12.25550208, "volume": 25301.0}, {"date": "1996-07-02", "close": 11.8086869, "volume": 26273.0}, {"date": "1996-07-03", "close": 12.00017912, "volume": 46843.0}, {"date": "1996-07-04", "close": 12.00017912, "volume": 6235.0}, {"date": "1996-07-05", "close": 11.8086869, "volume": 20758.0}, {"date": "1996-07-08", "close": 11.8086869, "volume": 12987.0}, {"date": "1996-07-09", "close": 11.8086869, "volume": 23609.0}, {"date": "1996-07-10", "close": 12.25550208, "volume": 123389.0}, {"date": "1996-07-11", "close": 12.1278406, "volume": 123216.0}, {"date": "1996-07-12", "close": 12.06400986, "volume": 40858.0}, {"date": "1996-07-15", "close": 11.74485616, "volume": 46561.0}, {"date": "1996-07-16", "close": 11.4895332, "volume": 79993.0}, {"date": "1996-07-17", "close": 11.55336394, "volume": 70374.0}, {"date": "1996-07-18", "close": 12.00017912, "volume": 169135.0}, {"date": "1996-07-19", "close": 12.1278406, "volume": 95644.0}, {"date": "1996-07-22", "close": 11.74485616, "volume": 27651.0}, {"date": "1996-07-23", "close": 11.87251764, "volume": 42127.0}, {"date": "1996-07-24", "close": 11.93634838, "volume": 35594.0}, {"date": "1996-07-25", "close": 12.1278406, "volume": 66128.0}, {"date": "1996-07-26", "close": 12.1278406, "volume": 63512.0}, {"date": "1996-07-29", "close": 12.1278406, "volume": 22951.0}, {"date": "1996-07-30", "close": 11.87251764, "volume": 78269.0}, {"date": "1996-07-31", "close": 12.1278406, "volume": 64013.0}, {"date": "1996-08-01", "close": 12.4469943, "volume": 34983.0}, {"date": "1996-08-02", "close": 12.57465578, "volume": 63355.0}, {"date": "1996-08-05", "close": 12.57465578, "volume": 17327.0}, {"date": "1996-08-06", "close": 12.57465578, "volume": 23124.0}, {"date": "1996-08-07", "close": 12.38316356, "volume": 61334.0}, {"date": "1996-08-08", "close": 12.38316356, "volume": 59094.0}, {"date": "1996-08-09", "close": 12.51082504, "volume": 5640.0}, {"date": "1996-08-12", "close": 12.4469943, "volume": 1614.0}, {"date": "1996-08-13", "close": 12.63848652, "volume": 12846.0}, {"date": "1996-08-14", "close": 12.51082504, "volume": 5436.0}, {"date": "1996-08-15", "close": 12.57465578, "volume": 580.0}, {"date": "1996-08-16", "close": 12.57465578, "volume": 282.0}, {"date": "1996-08-19", "close": 12.4469943, "volume": 877.0}, {"date": "1996-08-20", "close": 12.57465578, "volume": 6047.0}, {"date": "1996-08-21", "close": 12.766148, "volume": 3619.0}, {"date": "1996-08-22", "close": 12.82997874, "volume": 2663.0}, {"date": "1996-08-23", "close": 13.0853017, "volume": 11483.0}, {"date": "1996-08-26", "close": 13.0853017, "volume": 157.0}, {"date": "1996-08-27", "close": 13.0853017, "volume": 3180.0}, {"date": "1996-08-28", "close": 13.0853017, "volume": 423.0}, {"date": "1996-08-29", "close": 13.0853017, "volume": 3118.0}, {"date": "1996-08-30", "close": 13.0853017, "volume": 5264.0}, {"date": "1996-09-02", "close": 13.14913244, "volume": 125.0}, {"date": "1996-09-03", "close": 13.21296318, "volume": 266.0}, {"date": "1996-09-04", "close": 13.14913244, "volume": 1285.0}, {"date": "1996-09-05", "close": 13.14913244, "volume": null}, {"date": "1996-09-06", "close": 13.27679392, "volume": 674.0}, {"date": "1996-09-09", "close": 13.14913244, "volume": 4214.0}, {"date": "1996-09-10", "close": 13.14913244, "volume": 2350.0}, {"date": "1996-09-11", "close": 13.14913244, "volume": null}, {"date": "1996-09-12", "close": 13.0853017, "volume": 157.0}, {"date": "1996-09-13", "close": 13.0853017, "volume": null}, {"date": "1996-09-16", "close": 12.766148, "volume": 956.0}, {"date": "1996-09-17", "close": 12.25550208, "volume": 31.0}, {"date": "2007-07-11", "close": 1.2766148, "volume": 358840.0}, {"date": "2007-07-12", "close": 1.2766148, "volume": 87027.0}, {"date": "2007-07-13", "close": 1.34044554, "volume": 60081.0}, {"date": "2007-07-16", "close": 1.2766148, "volume": 4700.0}, {"date": "2007-07-17", "close": 1.2766148, "volume": 30984.0}, {"date": "2007-07-18", "close": 1.24469943, "volume": 4700.0}, {"date": "2007-07-19", "close": 1.21278406, "volume": 30720.0}, {"date": "2007-07-20", "close": 1.14895332, "volume": 12598.0}, {"date": "2007-07-23", "close": 1.14895332, "volume": 24187.0}, {"date": "2007-07-24", "close": 1.14895332, "volume": 783.0}, {"date": "2007-07-25", "close": 1.08512258, "volume": 14321.0}, {"date": "2007-07-26", "close": 1.08512258, "volume": 8617.0}, {"date": "2007-07-27", "close": 1.11703795, "volume": 42956.0}, {"date": "2007-07-30", "close": 1.14895332, "volume": 14726.0}, {"date": "2007-07-31", "close": 1.11703795, "volume": 8288.0}, {"date": "2007-08-01", "close": 1.14895332, "volume": 1802.0}, {"date": "2007-08-02", "close": 1.02129184, "volume": 14697.0}, {"date": "2007-08-06", "close": 1.02129184, "volume": 3784.0}, {"date": "2007-08-07", "close": 1.02129184, "volume": 15666.0}, {"date": "2007-08-08", "close": 1.02129184, "volume": 3682.0}, {"date": "2007-08-10", "close": 1.02129184, "volume": 21179.0}, {"date": "2007-08-14", "close": 1.02129184, "volume": 490.0}, {"date": "2007-08-15", "close": 0.9574611, "volume": 3574.0}, {"date": "2007-08-16", "close": 0.86171499, "volume": 15666.0}, {"date": "2007-08-17", "close": 0.98937647, "volume": 9400.0}, {"date": "2007-08-20", "close": 1.08512258, "volume": 10967.0}, {"date": "2007-08-21", "close": 0.9574611, "volume": 5057.0}, {"date": "2007-08-24", "close": 1.08512258, "volume": 25066.0}, {"date": "2007-08-31", "close": 0.9574611, "volume": 3403.0}, {"date": "2007-09-06", "close": 0.82979962, "volume": 4073.0}, {"date": "2007-09-11", "close": 0.92554573, "volume": 11750.0}, {"date": "2007-09-12", "close": 1.02129184, "volume": 19914.0}, {"date": "2007-09-13", "close": 1.02129184, "volume": 1549.0}, {"date": "2007-09-18", "close": 0.98937647, "volume": 9400.0}, {"date": "2007-09-24", "close": 0.89363036, "volume": 3324.0}, {"date": "2007-09-25", "close": 0.9574611, "volume": 7833.0}, {"date": "2007-09-26", "close": 0.9574611, "volume": 13334.0}, {"date": "2007-09-27", "close": 1.02129184, "volume": 34258.0}, {"date": "2007-10-03", "close": 1.05320721, "volume": 10548.0}, {"date": "2007-10-05", "close": 1.02129184, "volume": 32116.0}, {"date": "2007-10-09", "close": 1.08512258, "volume": 3917.0}, {"date": "2007-10-10", "close": 1.08512258, "volume": 7833.0}, {"date": "2007-10-12", "close": 1.02129184, "volume": 3917.0}, {"date": "2007-10-15", "close": 1.11703795, "volume": 9400.0}, {"date": "2007-10-16", "close": 1.08512258, "volume": 10027.0}, {"date": "2007-10-17", "close": 1.08512258, "volume": 2037.0}, {"date": "2007-10-18", "close": 1.21278406, "volume": 42613.0}, {"date": "2007-10-19", "close": 1.18086869, "volume": 14413.0}, {"date": "2007-10-22", "close": 1.14895332, "volume": 10732.0}, {"date": "2007-10-23", "close": 1.14895332, "volume": 1567.0}, {"date": "2007-10-24", "close": 1.14895332, "volume": 9365.0}, {"date": "2007-10-25", "close": 1.21278406, "volume": 2460.0}, {"date": "2007-10-26", "close": 1.14895332, "volume": 47986.0}, {"date": "2007-10-29", "close": 1.21278406, "volume": 111279.0}, {"date": "2007-10-30", "close": 1.18086869, "volume": 77862.0}, {"date": "2007-10-31", "close": 1.37236091, "volume": 58375.0}, {"date": "2007-11-01", "close": 1.53193776, "volume": 41451.0}, {"date": "2007-11-02", "close": 1.5957685, "volume": 38605.0}, {"date": "2007-11-05", "close": 1.72342998, "volume": 113124.0}, {"date": "2007-11-06", "close": 1.78726072, "volume": 59817.0}, {"date": "2007-11-07", "close": 1.5957685, "volume": 35155.0}, {"date": "2007-11-08", "close": 1.65959924, "volume": 12513.0}, {"date": "2007-11-09", "close": 1.72342998, "volume": 9137.0}, {"date": "2007-11-12", "close": 1.5957685, "volume": 9106.0}, {"date": "2007-11-13", "close": 1.5957685, "volume": 7311.0}, {"date": "2007-11-14", "close": 1.65959924, "volume": 13316.0}, {"date": "2007-11-16", "close": 1.65959924, "volume": 3854.0}, {"date": "2007-11-19", "close": 1.81917609, "volume": 44790.0}, {"date": "2007-11-20", "close": 1.72342998, "volume": 24596.0}, {"date": "2007-11-21", "close": 1.75534535, "volume": 19505.0}, {"date": "2007-11-22", "close": 1.65959924, "volume": 5123.0}, {"date": "2007-11-26", "close": 1.65959924, "volume": 45018.0}, {"date": "2007-11-27", "close": 1.53193776, "volume": 9008.0}, {"date": "2007-11-29", "close": 1.53193776, "volume": 655.0}, {"date": "2007-12-03", "close": 1.46810702, "volume": 14099.0}, {"date": "2007-12-04", "close": 1.53193776, "volume": 1410.0}, {"date": "2007-12-06", "close": 1.53193776, "volume": 11075.0}, {"date": "2007-12-07", "close": 1.53193776, "volume": 1567.0}, {"date": "2007-12-12", "close": 1.34044554, "volume": 7098.0}, {"date": "2007-12-13", "close": 1.34044554, "volume": 4230.0}, {"date": "2007-12-17", "close": 1.34044554, "volume": 4025.0}, {"date": "2007-12-18", "close": 1.2766148, "volume": 3917.0}, {"date": "2007-12-19", "close": 1.34044554, "volume": 11750.0}, {"date": "2007-12-20", "close": 1.34044554, "volume": 3917.0}, {"date": "2007-12-21", "close": 1.2766148, "volume": 1567.0}, {"date": "2007-12-24", "close": 1.2766148, "volume": 3917.0}, {"date": "2007-12-28", "close": 1.2766148, "volume": 9400.0}, {"date": "2007-12-31", "close": 1.2766148, "volume": 6423.0}, {"date": "2008-01-03", "close": 1.2766148, "volume": 2193.0}, {"date": "2008-01-07", "close": 1.2766148, "volume": 627.0}, {"date": "2008-01-08", "close": 1.2766148, "volume": 23500.0}, {"date": "2008-01-09", "close": 1.2766148, "volume": 7598.0}, {"date": "2008-01-10", "close": 1.21278406, "volume": 5332.0}, {"date": "2008-01-11", "close": 1.18086869, "volume": 7514.0}, {"date": "2008-01-17", "close": 1.18086869, "volume": 783.0}, {"date": "2008-01-21", "close": 1.08512258, "volume": 12607.0}, {"date": "2008-01-22", "close": 1.02129184, "volume": 710.0}, {"date": "2008-01-25", "close": 1.02129184, "volume": 1567.0}, {"date": "2008-01-29", "close": 1.02129184, "volume": 1802.0}, {"date": "2008-02-25", "close": 0.86171499, "volume": 7572.0}, {"date": "2008-02-27", "close": 0.98937647, "volume": 3133.0}, {"date": "2008-02-28", "close": 1.08512258, "volume": 11640.0}, {"date": "2008-02-29", "close": 1.02129184, "volume": 8928.0}, {"date": "2008-03-03", "close": 1.08512258, "volume": 4982.0}, {"date": "2008-03-05", "close": 0.9574611, "volume": 3917.0}, {"date": "2008-03-07", "close": 1.08512258, "volume": 19146.0}, {"date": "2008-03-10", "close": 0.89363036, "volume": 7833.0}, {"date": "2008-03-12", "close": 0.86171499, "volume": 3104.0}, {"date": "2008-03-17", "close": 0.89363036, "volume": 2452.0}, {"date": "2008-03-19", "close": 0.89363036, "volume": 2350.0}, {"date": "2008-03-25", "close": 1.02129184, "volume": 8405.0}, {"date": "2008-03-26", "close": 1.02129184, "volume": 2507.0}, {"date": "2008-03-27", "close": 1.08512258, "volume": 55.0}, {"date": "2008-03-31", "close": 1.11703795, "volume": 6838.0}, {"date": "2008-04-01", "close": 1.08512258, "volume": 5439.0}, {"date": "2008-04-02", "close": 1.08512258, "volume": 3390.0}, {"date": "2008-04-14", "close": 1.18086869, "volume": 5483.0}, {"date": "2008-04-21", "close": 0.9574611, "volume": 9400.0}, {"date": "2008-05-06", "close": 0.9574611, "volume": 3917.0}, {"date": "2008-05-08", "close": 0.9574611, "volume": 1567.0}, {"date": "2008-05-09", "close": 0.89363036, "volume": 4073.0}, {"date": "2008-05-12", "close": 0.89363036, "volume": 7833.0}, {"date": "2008-05-13", "close": 0.82979962, "volume": 7833.0}, {"date": "2008-05-29", "close": 0.89363036, "volume": 548.0}, {"date": "2008-05-30", "close": 0.9574611, "volume": 8695.0}, {"date": "2008-06-02", "close": 0.92554573, "volume": 2350.0}, {"date": "2008-06-03", "close": 0.89363036, "volume": 2977.0}, {"date": "2008-06-04", "close": 0.89363036, "volume": 3917.0}, {"date": "2008-06-05", "close": 0.9574611, "volume": 627.0}, {"date": "2008-06-16", "close": 0.92554573, "volume": 4543.0}, {"date": "2008-06-17", "close": 0.82979962, "volume": 8303.0}, {"date": "2008-06-19", "close": 0.82979962, "volume": 9275.0}, {"date": "2008-06-24", "close": 0.79788425, "volume": 3917.0}, {"date": "2008-06-25", "close": 0.70213814, "volume": 15688.0}, {"date": "2008-06-27", "close": 0.6383074, "volume": 3133.0}, {"date": "2008-06-30", "close": 0.6383074, "volume": 9400.0}, {"date": "2008-07-01", "close": 0.67022277, "volume": 15666.0}, {"date": "2008-07-02", "close": 0.70213814, "volume": 3995.0}, {"date": "2008-07-07", "close": 0.70213814, "volume": 11671.0}, {"date": "2008-07-08", "close": 0.70213814, "volume": 3388.0}, {"date": "2008-07-09", "close": 0.76596888, "volume": 46549.0}, {"date": "2008-07-11", "close": 0.89363036, "volume": 4700.0}, {"date": "2008-07-15", "close": 0.9574611, "volume": 8068.0}, {"date": "2008-07-17", "close": 0.9574611, "volume": 2783.0}, {"date": "2008-07-18", "close": 1.11703795, "volume": 39408.0}, {"date": "2008-07-22", "close": 1.02129184, "volume": 20447.0}, {"date": "2008-07-24", "close": 1.02129184, "volume": 2538.0}, {"date": "2008-07-28", "close": 1.02129184, "volume": 3400.0}, {"date": "2008-07-30", "close": 1.02129184, "volume": 548.0}, {"date": "2008-07-31", "close": 1.08512258, "volume": 3917.0}, {"date": "2008-08-01", "close": 1.05320721, "volume": 6476.0}, {"date": "2008-08-04", "close": 1.05320721, "volume": 7833.0}, {"date": "2008-08-05", "close": 0.92554573, "volume": 1097.0}, {"date": "2008-08-12", "close": 0.89363036, "volume": 11750.0}, {"date": "2008-08-13", "close": 0.89363036, "volume": 5170.0}, {"date": "2008-08-18", "close": 0.82979962, "volume": 2193.0}, {"date": "2008-08-26", "close": 0.67022277, "volume": 940.0}, {"date": "2008-08-27", "close": 0.67022277, "volume": 9666.0}, {"date": "2008-08-29", "close": 0.70213814, "volume": 345.0}, {"date": "2008-09-08", "close": 0.70213814, "volume": 2789.0}, {"date": "2008-09-12", "close": 0.70213814, "volume": 783.0}, {"date": "2008-09-15", "close": 0.70213814, "volume": 17256.0}, {"date": "2008-09-17", "close": 0.6383074, "volume": 9400.0}, {"date": "2008-09-23", "close": 0.6383074, "volume": 3133.0}, {"date": "2008-09-30", "close": 0.57447666, "volume": 15666.0}, {"date": "2008-10-07", "close": 0.47873055, "volume": 6267.0}, {"date": "2008-10-10", "close": 0.57447666, "volume": 10183.0}, {"date": "2008-10-14", "close": 0.57447666, "volume": 4700.0}, {"date": "2008-10-15", "close": 0.57447666, "volume": 3917.0}, {"date": "2008-10-16", "close": 0.57447666, "volume": 5797.0}, {"date": "2008-10-17", "close": 0.76596888, "volume": 3917.0}, {"date": "2008-10-20", "close": 0.76596888, "volume": 1253.0}, {"date": "2008-10-23", "close": 0.51064592, "volume": 6267.0}, {"date": "2008-10-24", "close": 0.57447666, "volume": 104.0}, {"date": "2008-10-29", "close": 0.57447666, "volume": 7786.0}, {"date": "2008-11-04", "close": 0.73405351, "volume": 1567.0}, {"date": "2008-11-20", "close": 0.523412068, "volume": 3133.0}, {"date": "2008-11-21", "close": 0.517028994, "volume": 7833.0}, {"date": "2008-11-25", "close": 0.47873055, "volume": 9400.0}, {"date": "2008-12-19", "close": 0.35106907, "volume": 7771.0}, {"date": "2008-12-22", "close": 0.35106907, "volume": 21.0}, {"date": "2009-01-06", "close": 0.38298444, "volume": 15382.0}, {"date": "2009-01-16", "close": 0.38298444, "volume": 1205.0}, {"date": "2009-01-20", "close": 0.38298444, "volume": 1253.0}, {"date": "2009-01-29", "close": 0.41489981, "volume": 3133.0}, {"date": "2009-02-02", "close": 0.47873055, "volume": 13650.0}, {"date": "2009-02-17", "close": 0.51064592, "volume": 2174.0}, {"date": "2009-02-23", "close": 0.44681518, "volume": 633.0}, {"date": "2009-02-24", "close": 0.44681518, "volume": 1717.0}, {"date": "2009-02-26", "close": 0.395750588, "volume": 5045.0}, {"date": "2009-03-02", "close": 0.44681518, "volume": 5922.0}, {"date": "2009-03-05", "close": 0.44681518, "volume": 801.0}, {"date": "2009-03-20", "close": 0.6383074, "volume": 1097.0}, {"date": "2009-03-23", "close": 0.57447666, "volume": 5234.0}, {"date": "2009-03-24", "close": 0.6383074, "volume": 2600.0}, {"date": "2009-03-26", "close": 0.76596888, "volume": 1567.0}, {"date": "2009-03-27", "close": 0.57447666, "volume": 3917.0}, {"date": "2009-04-06", "close": 0.6383074, "volume": 2108.0}, {"date": "2009-04-09", "close": 0.70213814, "volume": 15666.0}, {"date": "2009-04-15", "close": 0.6383074, "volume": 20684.0}, {"date": "2009-04-16", "close": 0.76596888, "volume": 18883.0}, {"date": "2009-04-20", "close": 0.76596888, "volume": 15666.0}, {"date": "2009-04-28", "close": 0.82979962, "volume": 1253.0}, {"date": "2009-04-30", "close": 0.60639203, "volume": 35180.0}, {"date": "2009-05-01", "close": 0.6383074, "volume": 25646.0}, {"date": "2009-05-05", "close": 0.57447666, "volume": 8147.0}, {"date": "2009-05-08", "close": 0.67022277, "volume": 3133.0}, {"date": "2009-05-11", "close": 0.86171499, "volume": 22560.0}, {"date": "2009-05-12", "close": 0.938176425, "volume": 921.0}, {"date": "2009-05-13", "close": 0.799187325, "volume": 1439.0}, {"date": "2009-05-15", "close": 0.799187325, "volume": 719.0}, {"date": "2009-05-22", "close": 0.868681875, "volume": 7195.0}, {"date": "2009-05-25", "close": 0.8339346, "volume": 863.0}, {"date": "2009-05-26", "close": 0.8339346, "volume": 14102.0}, {"date": "2009-05-27", "close": 0.8339346, "volume": 7421.0}, {"date": "2009-05-29", "close": 0.9729237, "volume": 19426.0}, {"date": "2009-06-03", "close": 1.007670975, "volume": 15829.0}, {"date": "2009-06-04", "close": 0.90342915, "volume": 899.0}, {"date": "2009-06-05", "close": 0.90342915, "volume": 9785.0}, {"date": "2009-06-10", "close": 0.8339346, "volume": 8634.0}, {"date": "2009-06-17", "close": 1.007670975, "volume": 50363.0}, {"date": "2009-06-18", "close": 0.90342915, "volume": 2986.0}, {"date": "2009-06-19", "close": 0.90342915, "volume": 2158.0}, {"date": "2009-06-22", "close": 1.04241825, "volume": 9246.0}, {"date": "2009-06-25", "close": 0.868681875, "volume": 29750.0}, {"date": "2009-06-26", "close": 0.8339346, "volume": 14390.0}, {"date": "2009-06-29", "close": 0.868681875, "volume": 17987.0}, {"date": "2009-07-07", "close": 0.799187325, "volume": 14390.0}, {"date": "2009-07-09", "close": 0.799187325, "volume": 10792.0}, {"date": "2009-07-10", "close": 0.8339346, "volume": 719.0}, {"date": "2009-07-21", "close": 0.868681875, "volume": 1439.0}, {"date": "2009-07-22", "close": 0.868681875, "volume": 863.0}, {"date": "2009-07-23", "close": 0.90342915, "volume": 19426.0}, {"date": "2009-07-24", "close": 0.938176425, "volume": 4173.0}, {"date": "2009-07-30", "close": 0.8339346, "volume": 1079.0}, {"date": "2009-07-31", "close": 0.799187325, "volume": 7195.0}, {"date": "2009-08-05", "close": 0.938176425, "volume": 4317.0}, {"date": "2009-08-07", "close": 0.8339346, "volume": 2590.0}, {"date": "2009-08-12", "close": 0.9729237, "volume": 51922.0}, {"date": "2009-08-13", "close": 0.938176425, "volume": 2015.0}, {"date": "2009-08-18", "close": 0.8339346, "volume": 899.0}, {"date": "2009-08-20", "close": 0.8339346, "volume": 2782.0}, {"date": "2009-08-24", "close": 0.868681875, "volume": 1151.0}, {"date": "2009-08-27", "close": 0.938176425, "volume": 14390.0}, {"date": "2009-08-31", "close": 1.18140735, "volume": 81696.0}, {"date": "2009-09-02", "close": 1.18140735, "volume": 1439.0}, {"date": "2009-09-03", "close": 1.18140735, "volume": 25949.0}, {"date": "2009-09-07", "close": 1.216154625, "volume": 432.0}, {"date": "2009-09-08", "close": 1.216154625, "volume": 8806.0}, {"date": "2009-09-09", "close": 1.18140735, "volume": 1176.0}, {"date": "2009-09-14", "close": 1.216154625, "volume": 17268.0}, {"date": "2009-09-15", "close": 1.146660075, "volume": 1979.0}, {"date": "2009-09-16", "close": 1.2509019, "volume": 8706.0}, {"date": "2009-09-17", "close": 1.355143725, "volume": 16692.0}, {"date": "2009-09-18", "close": 1.32039645, "volume": 4072.0}, {"date": "2009-09-28", "close": 1.32039645, "volume": 863.0}, {"date": "2009-09-29", "close": 1.32039645, "volume": 3885.0}, {"date": "2009-09-30", "close": 1.216154625, "volume": 12951.0}, {"date": "2009-10-01", "close": 1.18140735, "volume": 10792.0}, {"date": "2009-10-02", "close": 1.146660075, "volume": 4562.0}, {"date": "2009-10-06", "close": 1.2509019, "volume": 6080.0}, {"date": "2009-10-07", "close": 1.2509019, "volume": 1115.0}, {"date": "2009-10-21", "close": 1.04241825, "volume": 719.0}, {"date": "2009-10-23", "close": 1.216154625, "volume": 7519.0}, {"date": "2009-10-26", "close": 1.216154625, "volume": 2878.0}, {"date": "2009-10-27", "close": 1.2509019, "volume": 36.0}, {"date": "2009-10-29", "close": 1.2509019, "volume": 18994.0}, {"date": "2009-10-30", "close": 1.18140735, "volume": 2158.0}, {"date": "2009-11-09", "close": 1.18140735, "volume": 144.0}, {"date": "2009-11-11", "close": 1.1119128, "volume": 8350.0}, {"date": "2009-11-16", "close": 1.04241825, "volume": 35974.0}, {"date": "2009-11-17", "close": 1.146660075, "volume": 8198.0}, {"date": "2009-11-23", "close": 1.04241825, "volume": 936.0}, {"date": "2009-11-24", "close": 1.007670975, "volume": 1295.0}, {"date": "2009-11-25", "close": 1.146660075, "volume": 9392.0}, {"date": "2009-11-26", "close": 1.1119128, "volume": 37027.0}, {"date": "2009-11-27", "close": 1.1119128, "volume": 10164.0}, {"date": "2009-11-30", "close": 1.1119128, "volume": 12413.0}, {"date": "2009-12-01", "close": 1.077165525, "volume": 4583.0}, {"date": "2009-12-02", "close": 1.04241825, "volume": 4317.0}, {"date": "2009-12-03", "close": 1.04241825, "volume": 2246.0}, {"date": "2009-12-04", "close": 1.04241825, "volume": 24194.0}, {"date": "2009-12-09", "close": 1.007670975, "volume": 3597.0}, {"date": "2009-12-10", "close": 0.9729237, "volume": 863.0}, {"date": "2009-12-14", "close": 0.9729237, "volume": 719.0}, {"date": "2009-12-15", "close": 1.04241825, "volume": 17009.0}, {"date": "2009-12-16", "close": 1.007670975, "volume": 3597.0}, {"date": "2009-12-17", "close": 0.938176425, "volume": 7195.0}, {"date": "2009-12-18", "close": 0.938176425, "volume": 935.0}, {"date": "2009-12-21", "close": 1.04241825, "volume": 14893.0}, {"date": "2009-12-29", "close": 0.90342915, "volume": 7709.0}, {"date": "2009-12-31", "close": 1.04241825, "volume": 15302.0}, {"date": "2010-01-04", "close": 1.216154625, "volume": 49469.0}, {"date": "2010-01-05", "close": 1.04241825, "volume": 14385.0}, {"date": "2010-01-07", "close": 1.1119128, "volume": 5756.0}, {"date": "2010-01-08", "close": 1.1119128, "volume": 554.0}, {"date": "2010-01-11", "close": 1.1119128, "volume": 8634.0}, {"date": "2010-01-12", "close": 1.1119128, "volume": 460.0}, {"date": "2010-01-14", "close": 1.1119128, "volume": 1660.0}, {"date": "2010-01-19", "close": 1.18140735, "volume": 53425.0}, {"date": "2010-01-20", "close": 1.1119128, "volume": 14390.0}, {"date": "2010-01-22", "close": 1.216154625, "volume": 18707.0}, {"date": "2010-01-27", "close": 1.1119128, "volume": 15829.0}, {"date": "2010-01-28", "close": 1.077165525, "volume": 34391.0}, {"date": "2010-01-29", "close": 1.04241825, "volume": 14826.0}, {"date": "2010-02-01", "close": 1.04241825, "volume": 1151.0}, {"date": "2010-02-02", "close": 1.1119128, "volume": 38439.0}, {"date": "2010-02-04", "close": 1.216154625, "volume": 3597.0}, {"date": "2010-02-05", "close": 1.007670975, "volume": 20002.0}, {"date": "2010-02-08", "close": 0.9729237, "volume": 450.0}, {"date": "2010-02-10", "close": 1.1119128, "volume": 576.0}, {"date": "2010-02-11", "close": 1.1119128, "volume": 13024.0}, {"date": "2010-02-16", "close": 1.18140735, "volume": 7195.0}, {"date": "2010-02-26", "close": 0.868681875, "volume": 576.0}, {"date": "2010-03-01", "close": 1.04241825, "volume": 719.0}, {"date": "2010-03-05", "close": 1.18140735, "volume": 2374.0}, {"date": "2010-03-09", "close": 1.355143725, "volume": 20878.0}, {"date": "2010-03-12", "close": 1.18140735, "volume": 1439.0}, {"date": "2010-03-15", "close": 1.2509019, "volume": 22911.0}, {"date": "2010-03-18", "close": 1.2509019, "volume": 1354.0}, {"date": "2010-03-22", "close": 1.146660075, "volume": 1438.0}, {"date": "2010-03-23", "close": 1.18140735, "volume": 1901.0}, {"date": "2010-03-25", "close": 1.04241825, "volume": 23785.0}, {"date": "2010-03-30", "close": 0.9729237, "volume": 5756.0}, {"date": "2010-04-06", "close": 1.1119128, "volume": 1408.0}, {"date": "2010-04-07", "close": 1.007670975, "volume": 45327.0}, {"date": "2010-04-08", "close": 0.938176425, "volume": 27308.0}, {"date": "2010-04-09", "close": 0.9729237, "volume": 3597.0}, {"date": "2010-04-13", "close": 0.9729237, "volume": 36694.0}, {"date": "2010-04-14", "close": 0.938176425, "volume": 7195.0}, {"date": "2010-04-15", "close": 1.007670975, "volume": 21063.0}, {"date": "2010-04-16", "close": 1.1119128, "volume": 3460.0}, {"date": "2010-04-19", "close": 0.938176425, "volume": 53131.0}, {"date": "2010-04-20", "close": 0.938176425, "volume": 27123.0}, {"date": "2010-04-21", "close": 1.1119128, "volume": 21297.0}, {"date": "2010-04-22", "close": 1.04241825, "volume": 21584.0}, {"date": "2010-04-23", "close": 1.04241825, "volume": 8058.0}, {"date": "2010-04-27", "close": 1.04241825, "volume": 6331.0}, {"date": "2010-04-28", "close": 1.077165525, "volume": 24913.0}, {"date": "2010-04-29", "close": 1.04241825, "volume": 4749.0}, {"date": "2010-04-30", "close": 0.9729237, "volume": 2878.0}, {"date": "2010-05-03", "close": 0.938176425, "volume": 8634.0}, {"date": "2010-05-04", "close": 1.077165525, "volume": 52299.0}, {"date": "2010-05-05", "close": 1.007670975, "volume": 66624.0}, {"date": "2010-05-07", "close": 1.1119128, "volume": 25685.0}, {"date": "2010-05-10", "close": 1.077165525, "volume": 5906.0}, {"date": "2010-05-11", "close": 1.077165525, "volume": 10747.0}, {"date": "2010-05-13", "close": 1.04241825, "volume": 9641.0}, {"date": "2010-05-14", "close": 1.077165525, "volume": 5137.0}, {"date": "2010-05-17", "close": 1.04241825, "volume": 56659.0}, {"date": "2010-05-18", "close": 1.146660075, "volume": 7195.0}, {"date": "2010-05-20", "close": 1.04241825, "volume": 1007.0}, {"date": "2010-05-21", "close": 1.007670975, "volume": 1511.0}, {"date": "2010-05-26", "close": 1.007670975, "volume": 6306.0}, {"date": "2010-05-27", "close": 1.04241825, "volume": 1007.0}, {"date": "2010-05-28", "close": 1.04241825, "volume": 6188.0}, {"date": "2010-05-31", "close": 0.9729237, "volume": 15217.0}, {"date": "2010-06-02", "close": 1.04241825, "volume": 7197.0}, {"date": "2010-06-03", "close": 1.04241825, "volume": 1007.0}, {"date": "2010-06-09", "close": 1.1119128, "volume": 17961.0}, {"date": "2010-06-10", "close": 1.1119128, "volume": 22520.0}, {"date": "2010-06-11", "close": 1.007670975, "volume": 7195.0}, {"date": "2010-06-17", "close": 1.007670975, "volume": 465.0}, {"date": "2010-06-18", "close": 1.077165525, "volume": 1008.0}, {"date": "2010-06-23", "close": 1.04241825, "volume": 7195.0}, {"date": "2010-06-28", "close": 0.938176425, "volume": 12951.0}, {"date": "2010-06-30", "close": 0.9729237, "volume": 11152.0}, {"date": "2010-07-01", "close": 0.9729237, "volume": 8296.0}, {"date": "2010-07-08", "close": 1.007670975, "volume": 6705.0}, {"date": "2010-07-09", "close": 0.90342915, "volume": 16181.0}, {"date": "2010-07-12", "close": 0.799187325, "volume": 55405.0}, {"date": "2010-07-13", "close": 0.82740559, "volume": 2215.0}, {"date": "2010-07-15", "close": 0.714577555, "volume": 24096.0}, {"date": "2010-07-16", "close": 0.714577555, "volume": 9876.0}, {"date": "2010-07-19", "close": 0.67696821, "volume": 18519.0}, {"date": "2010-07-20", "close": 0.639358865, "volume": 57303.0}, {"date": "2010-07-21", "close": 0.60174952, "volume": 26589.0}, {"date": "2010-07-26", "close": 0.67696821, "volume": 11433.0}, {"date": "2010-07-27", "close": 0.714577555, "volume": 12962.0}, {"date": "2010-07-28", "close": 0.594227651, "volume": 38022.0}, {"date": "2010-07-29", "close": 0.639358865, "volume": 36730.0}, {"date": "2010-07-30", "close": 0.744665031, "volume": 1982.0}, {"date": "2010-08-02", "close": 0.789796245, "volume": 10636.0}, {"date": "2010-08-03", "close": 0.7521869, "volume": 13251.0}, {"date": "2010-08-04", "close": 0.7521869, "volume": 29248.0}, {"date": "2010-08-06", "close": 0.714577555, "volume": 1329.0}, {"date": "2010-08-09", "close": 0.67696821, "volume": 12091.0}, {"date": "2010-08-10", "close": 0.67696821, "volume": 1.0}, {"date": "2010-08-11", "close": 0.789796245, "volume": 798.0}, {"date": "2010-08-12", "close": 0.789796245, "volume": 13193.0}, {"date": "2010-08-13", "close": 0.594227651, "volume": 141920.0}, {"date": "2010-08-16", "close": 0.60174952, "volume": 174212.0}, {"date": "2010-08-17", "close": 0.60174952, "volume": 64350.0}, {"date": "2010-08-18", "close": 0.579183913, "volume": 32971.0}, {"date": "2010-08-19", "close": 0.579183913, "volume": 38547.0}, {"date": "2010-08-20", "close": 0.579183913, "volume": 19497.0}, {"date": "2010-08-23", "close": 0.564140175, "volume": 27435.0}, {"date": "2010-08-24", "close": 0.586705782, "volume": 8853.0}, {"date": "2010-08-25", "close": 0.564140175, "volume": 4127.0}, {"date": "2010-08-26", "close": 0.556618306, "volume": 2382.0}, {"date": "2010-08-27", "close": 0.564140175, "volume": 46876.0}, {"date": "2010-08-30", "close": 0.52653083, "volume": 122454.0}, {"date": "2010-09-02", "close": 0.52653083, "volume": 61229.0}, {"date": "2010-09-03", "close": 0.52653083, "volume": 21537.0}, {"date": "2010-09-06", "close": 0.52653083, "volume": 49485.0}, {"date": "2010-09-07", "close": 0.52653083, "volume": 6352.0}, {"date": "2010-09-10", "close": 0.639358865, "volume": 58427.0}, {"date": "2010-09-13", "close": 0.639358865, "volume": 14624.0}, {"date": "2010-09-15", "close": 0.646880734, "volume": 19942.0}, {"date": "2010-09-16", "close": 0.60174952, "volume": 8272.0}, {"date": "2010-09-17", "close": 0.67696821, "volume": 34566.0}, {"date": "2010-09-20", "close": 0.67696821, "volume": 5983.0}, {"date": "2010-09-21", "close": 0.639358865, "volume": 14890.0}, {"date": "2010-09-22", "close": 0.67696821, "volume": 20629.0}, {"date": "2010-09-23", "close": 0.692011948, "volume": 151.0}, {"date": "2010-09-27", "close": 0.646880734, "volume": 19942.0}, {"date": "2010-09-28", "close": 0.616793258, "volume": 39884.0}, {"date": "2010-09-29", "close": 0.646880734, "volume": 3324.0}, {"date": "2010-10-01", "close": 0.646880734, "volume": 3046.0}, {"date": "2010-10-04", "close": 0.67696821, "volume": 9971.0}, {"date": "2010-10-07", "close": 0.661924472, "volume": 21063.0}, {"date": "2010-10-08", "close": 0.661924472, "volume": 1662.0}, {"date": "2010-10-11", "close": 0.669446341, "volume": 1629.0}, {"date": "2010-10-12", "close": 0.729621293, "volume": 80136.0}, {"date": "2010-10-13", "close": 0.82740559, "volume": 368923.0}, {"date": "2010-10-14", "close": 0.789796245, "volume": 53012.0}, {"date": "2010-10-15", "close": 0.722099424, "volume": 34316.0}, {"date": "2010-10-18", "close": 0.789796245, "volume": 128273.0}, {"date": "2010-10-19", "close": 0.7521869, "volume": 21936.0}, {"date": "2010-10-20", "close": 0.82740559, "volume": 31344.0}, {"date": "2010-10-21", "close": 0.82740559, "volume": 51361.0}, {"date": "2010-10-22", "close": 0.7521869, "volume": 27254.0}, {"date": "2010-10-25", "close": 0.7521869, "volume": 10636.0}, {"date": "2010-10-26", "close": 0.82740559, "volume": 19720.0}, {"date": "2010-10-27", "close": 0.60174952, "volume": 197181.0}, {"date": "2010-10-28", "close": 0.7521869, "volume": 1604895.0}, {"date": "2010-10-29", "close": 0.699533817, "volume": 85842.0}, {"date": "2010-11-01", "close": 0.714577555, "volume": 47954.0}, {"date": "2010-11-02", "close": 0.82740559, "volume": 55837.0}, {"date": "2010-11-03", "close": 0.714577555, "volume": 30578.0}, {"date": "2010-11-04", "close": 0.722099424, "volume": 32895.0}, {"date": "2010-11-05", "close": 0.789796245, "volume": 50918.0}, {"date": "2010-11-08", "close": 0.661924472, "volume": 4347374.0}, {"date": "2010-11-09", "close": 0.631836996, "volume": 1569253.0}, {"date": "2010-11-10", "close": 0.639358865, "volume": 477795.0}, {"date": "2010-11-11", "close": 0.699533817, "volume": 232146.0}, {"date": "2010-11-12", "close": 0.67696821, "volume": 246829.0}, {"date": "2010-11-15", "close": 0.699533817, "volume": 71392.0}, {"date": "2010-11-16", "close": 0.639358865, "volume": 106357.0}, {"date": "2010-11-17", "close": 0.639358865, "volume": 65431.0}, {"date": "2010-11-18", "close": 0.639358865, "volume": 22300.0}, {"date": "2010-11-19", "close": 0.661924472, "volume": 11258.0}, {"date": "2010-11-22", "close": 0.624315127, "volume": 35364.0}, {"date": "2010-11-23", "close": 0.631836996, "volume": 1329.0}, {"date": "2010-11-24", "close": 0.631836996, "volume": 11300.0}, {"date": "2010-11-25", "close": 0.616793258, "volume": 25260.0}, {"date": "2010-11-26", "close": 0.616793258, "volume": 11925.0}, {"date": "2010-11-29", "close": 0.594227651, "volume": 43275.0}, {"date": "2010-11-30", "close": 0.594227651, "volume": 14425.0}, {"date": "2010-12-01", "close": 0.60174952, "volume": 2659.0}, {"date": "2010-12-02", "close": 0.60174952, "volume": 16618.0}, {"date": "2010-12-03", "close": 0.579183913, "volume": 6370.0}, {"date": "2010-12-07", "close": 0.60174952, "volume": 112756.0}, {"date": "2010-12-08", "close": 0.586705782, "volume": 46378.0}, {"date": "2010-12-09", "close": 0.571662044, "volume": 7341.0}, {"date": "2010-12-10", "close": 0.616793258, "volume": 235056.0}, {"date": "2010-12-13", "close": 0.631836996, "volume": 133377.0}, {"date": "2010-12-14", "close": 0.60174952, "volume": 61999.0}, {"date": "2010-12-15", "close": 0.616793258, "volume": 13295.0}, {"date": "2010-12-16", "close": 0.624315127, "volume": 42543.0}, {"date": "2010-12-17", "close": 0.624315127, "volume": 22226.0}, {"date": "2010-12-20", "close": 0.624315127, "volume": 26589.0}, {"date": "2010-12-21", "close": 0.609271389, "volume": 98172.0}, {"date": "2010-12-22", "close": 0.639358865, "volume": 62279.0}, {"date": "2010-12-23", "close": 0.639358865, "volume": 81097.0}, {"date": "2010-12-29", "close": 0.616793258, "volume": 19942.0}, {"date": "2010-12-30", "close": 0.639358865, "volume": 47288.0}, {"date": "2010-12-31", "close": 0.684490079, "volume": 29514.0}, {"date": "2011-01-04", "close": 0.737143162, "volume": 71525.0}, {"date": "2011-01-05", "close": 0.737143162, "volume": 241337.0}, {"date": "2011-01-06", "close": 0.707055686, "volume": 40283.0}, {"date": "2011-01-07", "close": 0.699533817, "volume": 26374.0}, {"date": "2011-01-10", "close": 0.707055686, "volume": 45871.0}, {"date": "2011-01-11", "close": 0.707055686, "volume": 11400.0}, {"date": "2011-01-12", "close": 0.654402603, "volume": 86415.0}, {"date": "2011-01-13", "close": 0.654402603, "volume": 111010.0}, {"date": "2011-01-14", "close": 0.639358865, "volume": 18201.0}, {"date": "2011-01-17", "close": 0.609271389, "volume": 11845.0}, {"date": "2011-01-18", "close": 0.669446341, "volume": 19729.0}, {"date": "2011-01-19", "close": 0.684490079, "volume": 19180.0}, {"date": "2011-01-20", "close": 0.684490079, "volume": 3257.0}, {"date": "2011-01-21", "close": 0.684490079, "volume": 3733.0}, {"date": "2011-01-24", "close": 0.669446341, "volume": 19180.0}, {"date": "2011-01-25", "close": 0.654402603, "volume": 11554.0}, {"date": "2011-01-27", "close": 0.654402603, "volume": 15712.0}, {"date": "2011-01-28", "close": 0.639358865, "volume": 62367.0}, {"date": "2011-01-31", "close": 0.654402603, "volume": 7582.0}, {"date": "2011-02-01", "close": 0.639358865, "volume": 10263.0}, {"date": "2011-02-02", "close": 0.639358865, "volume": 20453.0}, {"date": "2011-02-03", "close": 0.639358865, "volume": 28469.0}, {"date": "2011-02-04", "close": 0.639358865, "volume": 35430.0}, {"date": "2011-02-07", "close": 0.67696821, "volume": 34566.0}, {"date": "2011-02-08", "close": 0.631836996, "volume": 39884.0}, {"date": "2011-02-09", "close": 0.654402603, "volume": 15977.0}, {"date": "2011-02-10", "close": 0.67696821, "volume": 30578.0}, {"date": "2011-02-11", "close": 0.661924472, "volume": 13295.0}, {"date": "2011-02-14", "close": 0.661924472, "volume": 9306.0}, {"date": "2011-02-15", "close": 0.639358865, "volume": 29913.0}, {"date": "2011-02-16", "close": 0.661924472, "volume": 85617.0}, {"date": "2011-02-17", "close": 0.654402603, "volume": 59461.0}, {"date": "2011-02-18", "close": 0.654402603, "volume": 48082.0}, {"date": "2011-02-21", "close": 0.661924472, "volume": 46418.0}, {"date": "2011-02-22", "close": 0.654402603, "volume": 13818.0}, {"date": "2011-02-23", "close": 0.639358865, "volume": 39208.0}, {"date": "2011-02-24", "close": 0.646880734, "volume": 26546.0}, {"date": "2011-02-25", "close": 0.639358865, "volume": 39884.0}, {"date": "2011-02-28", "close": 0.646880734, "volume": 393979.0}, {"date": "2011-03-01", "close": 0.661924472, "volume": 446697.0}, {"date": "2011-03-02", "close": 0.639358865, "volume": 66659.0}, {"date": "2011-03-03", "close": 0.67696821, "volume": 39884.0}, {"date": "2011-03-04", "close": 0.67696821, "volume": 153566.0}, {"date": "2011-03-07", "close": 0.624315127, "volume": 32270.0}, {"date": "2011-03-08", "close": 0.661924472, "volume": 1502.0}, {"date": "2011-03-09", "close": 0.616793258, "volume": 38800.0}, {"date": "2011-03-10", "close": 0.616793258, "volume": 54508.0}, {"date": "2011-03-11", "close": 0.631836996, "volume": 5584.0}, {"date": "2011-03-14", "close": 0.60174952, "volume": 20075.0}, {"date": "2011-03-15", "close": 0.60174952, "volume": 33236.0}, {"date": "2011-03-16", "close": 0.586705782, "volume": 17283.0}, {"date": "2011-03-18", "close": 0.631836996, "volume": 44271.0}, {"date": "2011-03-21", "close": 0.609271389, "volume": 2659.0}, {"date": "2011-03-22", "close": 0.631836996, "volume": 6780.0}, {"date": "2011-03-23", "close": 0.639358865, "volume": 272409.0}, {"date": "2011-03-24", "close": 0.646880734, "volume": 57167.0}, {"date": "2011-03-25", "close": 0.631836996, "volume": 9306.0}, {"date": "2011-03-28", "close": 0.631836996, "volume": 6647.0}, {"date": "2011-03-29", "close": 0.631836996, "volume": 4746.0}, {"date": "2011-03-30", "close": 0.631836996, "volume": 7977.0}, {"date": "2011-03-31", "close": 0.631836996, "volume": 7445.0}, {"date": "2011-04-04", "close": 0.594227651, "volume": 1994.0}, {"date": "2011-04-06", "close": 0.60174952, "volume": 2659.0}, {"date": "2011-04-07", "close": 0.579183913, "volume": 37225.0}, {"date": "2011-04-08", "close": 0.564140175, "volume": 13295.0}, {"date": "2011-04-11", "close": 0.60174952, "volume": 130287.0}, {"date": "2011-04-13", "close": 0.579183913, "volume": 19942.0}, {"date": "2011-04-15", "close": 0.564140175, "volume": 62285.0}, {"date": "2011-04-18", "close": 0.534052699, "volume": 27094.0}, {"date": "2011-04-19", "close": 0.541574568, "volume": 2808.0}, {"date": "2011-04-21", "close": 0.541574568, "volume": 23265.0}, {"date": "2011-04-27", "close": 0.52653083, "volume": 31575.0}, {"date": "2011-04-28", "close": 0.556618306, "volume": 26939.0}, {"date": "2011-05-03", "close": 0.534052699, "volume": 89074.0}, {"date": "2011-05-04", "close": 0.579183913, "volume": 104366.0}, {"date": "2011-05-05", "close": 0.571662044, "volume": 98360.0}, {"date": "2011-05-09", "close": 0.5396525, "volume": 17585.0}, {"date": "2011-05-10", "close": 0.5396525, "volume": 5559.0}, {"date": "2011-05-13", "close": 0.517475, "volume": 12175.0}, {"date": "2011-05-17", "close": 0.4805125, "volume": 20291.0}, {"date": "2011-05-18", "close": 0.4805125, "volume": 16220.0}, {"date": "2011-05-19", "close": 0.47312, "volume": 6912.0}, {"date": "2011-05-20", "close": 0.4952975, "volume": 45171.0}, {"date": "2011-05-23", "close": 0.4657275, "volume": 45405.0}, {"date": "2011-05-24", "close": 0.4952975, "volume": 19614.0}, {"date": "2011-05-25", "close": 0.47312, "volume": 62355.0}, {"date": "2011-05-27", "close": 0.5544375, "volume": 301354.0}, {"date": "2011-05-30", "close": 0.5544375, "volume": 110547.0}, {"date": "2011-05-31", "close": 0.547045, "volume": 42979.0}, {"date": "2011-06-02", "close": 0.5100825, "volume": 17585.0}, {"date": "2011-06-03", "close": 0.517475, "volume": 80352.0}, {"date": "2011-06-06", "close": 0.5100825, "volume": 13527.0}, {"date": "2011-06-07", "close": 0.517475, "volume": 112817.0}, {"date": "2011-06-08", "close": 0.547045, "volume": 31655.0}, {"date": "2011-06-09", "close": 0.5248675, "volume": 10565.0}, {"date": "2011-06-10", "close": 0.50269, "volume": 825.0}, {"date": "2011-06-14", "close": 0.47312, "volume": 35171.0}, {"date": "2011-06-15", "close": 0.50269, "volume": 23673.0}, {"date": "2011-06-16", "close": 0.4657275, "volume": 17126.0}, {"date": "2011-06-17", "close": 0.458335, "volume": 22996.0}, {"date": "2011-06-20", "close": 0.428765, "volume": 149423.0}, {"date": "2011-06-21", "close": 0.399195, "volume": 54109.0}, {"date": "2011-06-22", "close": 0.428765, "volume": 123104.0}, {"date": "2011-06-23", "close": 0.41398, "volume": 27054.0}, {"date": "2011-06-24", "close": 0.4213725, "volume": 128537.0}, {"date": "2011-06-27", "close": 0.38441, "volume": 54106.0}, {"date": "2011-06-28", "close": 0.3918025, "volume": 75506.0}, {"date": "2011-06-29", "close": 0.3918025, "volume": 20967.0}, {"date": "2011-06-30", "close": 0.4509425, "volume": 66529.0}, {"date": "2011-07-01", "close": 0.4805125, "volume": 20291.0}, {"date": "2011-07-04", "close": 0.4213725, "volume": 13527.0}, {"date": "2011-07-05", "close": 0.4213725, "volume": 14520.0}, {"date": "2011-07-08", "close": 0.458335, "volume": 21644.0}, {"date": "2011-07-11", "close": 0.458335, "volume": 67636.0}, {"date": "2011-07-15", "close": 0.4065875, "volume": 20291.0}, {"date": "2011-07-18", "close": 0.4065875, "volume": 28011.0}, {"date": "2011-07-19", "close": 0.44355, "volume": 42090.0}, {"date": "2011-07-20", "close": 0.4509425, "volume": 27054.0}, {"date": "2011-07-21", "close": 0.4213725, "volume": 14880.0}, {"date": "2011-07-25", "close": 0.44355, "volume": 10727.0}, {"date": "2011-07-26", "close": 0.4509425, "volume": 31737.0}, {"date": "2011-07-27", "close": 0.4509425, "volume": 4786.0}, {"date": "2011-07-28", "close": 0.44355, "volume": 30761.0}, {"date": "2011-07-29", "close": 0.4361575, "volume": 8116.0}, {"date": "2011-08-03", "close": 0.4361575, "volume": 86449.0}, {"date": "2011-08-04", "close": 0.4657275, "volume": 67636.0}, {"date": "2011-08-05", "close": 0.4361575, "volume": 54893.0}, {"date": "2011-08-08", "close": 0.3770175, "volume": 76429.0}, {"date": "2011-08-09", "close": 0.369625, "volume": 89956.0}, {"date": "2011-08-11", "close": 0.38441, "volume": 6764.0}, {"date": "2011-08-15", "close": 0.369625, "volume": 25137.0}, {"date": "2011-08-16", "close": 0.4065875, "volume": 20971.0}, {"date": "2011-08-17", "close": 0.4065875, "volume": 9469.0}, {"date": "2011-08-18", "close": 0.4509425, "volume": 91277.0}, {"date": "2011-08-19", "close": 0.428765, "volume": 15813.0}, {"date": "2011-08-23", "close": 0.428765, "volume": 6087.0}, {"date": "2011-08-24", "close": 0.41398, "volume": 35184.0}, {"date": "2011-08-29", "close": 0.41398, "volume": 26937.0}, {"date": "2011-08-30", "close": 0.4213725, "volume": 3382.0}, {"date": "2011-09-07", "close": 0.41398, "volume": 158154.0}, {"date": "2011-09-09", "close": 0.399195, "volume": 9469.0}, {"date": "2011-09-13", "close": 0.399195, "volume": 410.0}, {"date": "2011-09-14", "close": 0.38441, "volume": 13527.0}, {"date": "2011-09-20", "close": 0.4065875, "volume": 13527.0}, {"date": "2011-09-22", "close": 0.4065875, "volume": 24349.0}, {"date": "2011-09-23", "close": 0.399195, "volume": 1353.0}, {"date": "2011-09-27", "close": 0.3770175, "volume": 16077.0}, {"date": "2011-09-29", "close": 0.3622325, "volume": 5353.0}, {"date": "2011-10-06", "close": 0.3178775, "volume": 40582.0}, {"date": "2011-10-07", "close": 0.340055, "volume": 158945.0}, {"date": "2011-10-11", "close": 0.32527, "volume": 26926.0}, {"date": "2011-10-13", "close": 0.3326625, "volume": 67938.0}, {"date": "2011-10-14", "close": 0.3474475, "volume": 28407.0}, {"date": "2011-10-17", "close": 0.369625, "volume": 35712.0}, {"date": "2011-10-19", "close": 0.369625, "volume": 5194.0}, {"date": "2011-10-20", "close": 0.369625, "volume": 1569.0}, {"date": "2011-10-21", "close": 0.369625, "volume": 16238.0}, {"date": "2011-10-25", "close": 0.369625, "volume": 5411.0}, {"date": "2011-10-26", "close": 0.369625, "volume": 10105.0}, {"date": "2011-10-31", "close": 0.369625, "volume": 1353.0}, {"date": "2011-11-07", "close": 0.3918025, "volume": 7440.0}, {"date": "2011-11-08", "close": 0.41398, "volume": 7699.0}, {"date": "2011-11-10", "close": 0.428765, "volume": 23132.0}, {"date": "2011-11-14", "close": 0.458335, "volume": 10145.0}, {"date": "2011-11-15", "close": 0.4805125, "volume": 35691.0}, {"date": "2011-11-16", "close": 0.4805125, "volume": 6764.0}, {"date": "2011-11-17", "close": 0.458335, "volume": 14880.0}, {"date": "2011-11-18", "close": 0.44355, "volume": 47655.0}, {"date": "2011-11-21", "close": 0.44355, "volume": 159312.0}, {"date": "2011-11-22", "close": 0.44355, "volume": 2705.0}, {"date": "2011-11-23", "close": 0.44355, "volume": 165660.0}, {"date": "2011-11-25", "close": 0.4065875, "volume": 98376.0}, {"date": "2011-11-29", "close": 0.38441, "volume": 27054.0}, {"date": "2011-12-01", "close": 0.3770175, "volume": 33818.0}, {"date": "2011-12-08", "close": 0.3770175, "volume": 2705.0}, {"date": "2011-12-12", "close": 0.369625, "volume": 13657.0}, {"date": "2011-12-14", "close": 0.369625, "volume": 27054.0}, {"date": "2011-12-16", "close": 0.38441, "volume": 20967.0}, {"date": "2011-12-20", "close": 0.369625, "volume": 57902.0}, {"date": "2011-12-21", "close": 0.369625, "volume": 13527.0}, {"date": "2012-01-04", "close": 0.3474475, "volume": 2570.0}, {"date": "2012-01-12", "close": 0.4361575, "volume": 27157.0}, {"date": "2012-01-13", "close": 0.399195, "volume": 13527.0}, {"date": "2012-01-17", "close": 0.399195, "volume": 6087.0}, {"date": "2012-01-18", "close": 0.3918025, "volume": 3700.0}, {"date": "2012-01-19", "close": 0.369625, "volume": 9469.0}, {"date": "2012-01-20", "close": 0.3918025, "volume": 12542.0}, {"date": "2012-01-23", "close": 0.3918025, "volume": 2705.0}, {"date": "2012-01-24", "close": 0.3770175, "volume": 9469.0}, {"date": "2012-01-27", "close": 0.3622325, "volume": 6735.0}, {"date": "2012-01-31", "close": 0.3622325, "volume": 10857.0}, {"date": "2012-02-06", "close": 0.3178775, "volume": 20291.0}, {"date": "2012-02-07", "close": 0.340055, "volume": 852.0}, {"date": "2012-02-08", "close": 0.3622325, "volume": 906.0}, {"date": "2012-02-09", "close": 0.3622325, "volume": 50577.0}, {"date": "2012-02-10", "close": 0.3326625, "volume": 7689.0}, {"date": "2012-02-13", "close": 0.3178775, "volume": 18938.0}, {"date": "2012-02-15", "close": 0.3178775, "volume": 17585.0}, {"date": "2012-02-22", "close": 0.310485, "volume": 29084.0}, {"date": "2012-02-24", "close": 0.3326625, "volume": 27054.0}, {"date": "2012-02-29", "close": 0.3474475, "volume": 11232.0}, {"date": "2012-03-06", "close": 0.3622325, "volume": 9059.0}, {"date": "2012-03-15", "close": 0.3474475, "volume": 13527.0}, {"date": "2012-03-16", "close": 0.3326625, "volume": 13527.0}, {"date": "2012-03-20", "close": 0.369625, "volume": 113441.0}, {"date": "2012-03-21", "close": 0.369625, "volume": 13527.0}, {"date": "2012-03-27", "close": 0.3474475, "volume": 676.0}, {"date": "2012-03-28", "close": 0.3474475, "volume": 6087.0}, {"date": "2012-03-29", "close": 0.3178775, "volume": 39229.0}, {"date": "2012-03-30", "close": 0.2957, "volume": 95668.0}, {"date": "2012-04-02", "close": 0.280915, "volume": 5636.0}, {"date": "2012-04-03", "close": 0.280915, "volume": 2907.0}, {"date": "2012-04-04", "close": 0.280915, "volume": 16233.0}, {"date": "2012-04-13", "close": 0.2587375, "volume": 4227.0}, {"date": "2012-04-16", "close": 0.26613, "volume": 755.0}, {"date": "2012-04-17", "close": 0.26613, "volume": 17383.0}, {"date": "2012-04-20", "close": 0.2883075, "volume": 31113.0}, {"date": "2012-04-23", "close": 0.26613, "volume": 118108.0}, {"date": "2012-05-03", "close": 0.2587375, "volume": 36542.0}, {"date": "2012-05-07", "close": 0.23656, "volume": 47345.0}, {"date": "2012-05-09", "close": 0.23656, "volume": 24331.0}, {"date": "2012-05-10", "close": 0.251345, "volume": 3618.0}, {"date": "2012-05-16", "close": 0.23656, "volume": 7889.0}, {"date": "2012-05-17", "close": 0.23656, "volume": 2020.0}, {"date": "2012-06-06", "close": 0.221775, "volume": 4058.0}, {"date": "2012-06-07", "close": 0.17742, "volume": 124336.0}, {"date": "2012-06-08", "close": 0.20699, "volume": 28214.0}, {"date": "2012-06-12", "close": 0.2143825, "volume": 13994.0}, {"date": "2012-06-13", "close": 0.2143825, "volume": 15300.0}, {"date": "2012-06-19", "close": 0.1848125, "volume": 95214.0}, {"date": "2012-06-21", "close": 0.162635, "volume": 6764.0}, {"date": "2012-06-22", "close": 0.162635, "volume": 3382.0}, {"date": "2012-06-25", "close": 0.14785, "volume": 31789.0}, {"date": "2012-06-26", "close": 0.14785, "volume": 5411.0}, {"date": "2012-06-27", "close": 0.14785, "volume": 26229.0}, {"date": "2012-06-28", "close": 0.14785, "volume": 91221.0}, {"date": "2012-06-29", "close": 0.14785, "volume": 78188.0}, {"date": "2012-07-04", "close": 0.14785, "volume": 271.0}, {"date": "2012-07-11", "close": 0.17742, "volume": 43287.0}, {"date": "2012-07-12", "close": 0.1995975, "volume": 33818.0}, {"date": "2012-07-13", "close": 0.221775, "volume": 64931.0}, {"date": "2012-07-16", "close": 0.221775, "volume": 29760.0}, {"date": "2012-07-23", "close": 0.221775, "volume": 2300.0}, {"date": "2012-07-24", "close": 0.17742, "volume": 23111.0}, {"date": "2012-08-02", "close": 0.1404575, "volume": 20291.0}, {"date": "2012-08-13", "close": 0.17742, "volume": 27054.0}, {"date": "2012-08-20", "close": 0.14785, "volume": 20291.0}, {"date": "2012-08-21", "close": 0.14785, "volume": 27000.0}, {"date": "2012-08-22", "close": 0.14785, "volume": 33593.0}, {"date": "2012-08-27", "close": 0.14785, "volume": 33818.0}, {"date": "2012-08-30", "close": 0.162635, "volume": 60818.0}, {"date": "2012-09-04", "close": 0.1552425, "volume": 27054.0}, {"date": "2012-09-05", "close": 0.14785, "volume": 20291.0}, {"date": "2012-09-06", "close": 0.14785, "volume": 60872.0}, {"date": "2012-09-12", "close": 0.1848125, "volume": 41934.0}, {"date": "2012-09-18", "close": 0.192205, "volume": 43963.0}, {"date": "2012-09-19", "close": 0.20699, "volume": 346922.0}, {"date": "2012-09-20", "close": 0.20699, "volume": 391420.0}, {"date": "2012-09-21", "close": 0.251345, "volume": 212179.0}, {"date": "2012-09-24", "close": 0.23656, "volume": 64656.0}, {"date": "2012-09-25", "close": 0.23656, "volume": 13527.0}, {"date": "2012-09-26", "close": 0.280915, "volume": 156916.0}, {"date": "2012-09-27", "close": 0.2957, "volume": 299015.0}, {"date": "2012-09-28", "close": 0.280915, "volume": 132928.0}, {"date": "2012-10-01", "close": 0.2587375, "volume": 111825.0}, {"date": "2012-10-02", "close": 0.280915, "volume": 27054.0}, {"date": "2012-10-04", "close": 0.26613, "volume": 6764.0}, {"date": "2012-10-05", "close": 0.2587375, "volume": 20291.0}, {"date": "2012-10-09", "close": 0.26613, "volume": 2141.0}, {"date": "2012-10-11", "close": 0.221775, "volume": 10750.0}, {"date": "2012-10-12", "close": 0.2143825, "volume": 133302.0}, {"date": "2012-10-16", "close": 0.2143825, "volume": 35995.0}, {"date": "2012-10-19", "close": 0.20699, "volume": 22314.0}, {"date": "2012-10-22", "close": 0.20699, "volume": 3589.0}, {"date": "2012-10-23", "close": 0.192205, "volume": 13527.0}, {"date": "2012-10-24", "close": 0.1848125, "volume": 30060.0}, {"date": "2012-10-25", "close": 0.1848125, "volume": 3758.0}, {"date": "2012-10-29", "close": 0.1848125, "volume": 21536.0}, {"date": "2012-10-31", "close": 0.20699, "volume": 6764.0}, {"date": "2012-11-01", "close": 0.1995975, "volume": 69773.0}, {"date": "2012-11-12", "close": 0.17742, "volume": 36027.0}, {"date": "2012-11-13", "close": 0.162635, "volume": 4829.0}, {"date": "2012-11-16", "close": 0.1552425, "volume": 135272.0}, {"date": "2012-11-21", "close": 0.1700275, "volume": 20291.0}, {"date": "2012-11-22", "close": 0.1700275, "volume": 22996.0}, {"date": "2012-11-23", "close": 0.162635, "volume": 48022.0}, {"date": "2012-11-30", "close": 0.162635, "volume": 18811.0}, {"date": "2012-12-03", "close": 0.17742, "volume": 16707.0}, {"date": "2012-12-04", "close": 0.1995975, "volume": 30707.0}, {"date": "2012-12-05", "close": 0.17742, "volume": 12782.0}, {"date": "2012-12-06", "close": 0.17742, "volume": 745.0}, {"date": "2012-12-07", "close": 0.1700275, "volume": 10822.0}, {"date": "2012-12-14", "close": 0.1700275, "volume": 60873.0}, {"date": "2012-12-21", "close": 0.1848125, "volume": 21036.0}, {"date": "2012-12-24", "close": 0.1848125, "volume": 17164.0}, {"date": "2013-01-02", "close": 0.14785, "volume": 13527.0}, {"date": "2013-01-11", "close": 0.162635, "volume": 32208.0}, {"date": "2013-01-14", "close": 0.14785, "volume": 2097.0}, {"date": "2013-01-25", "close": 0.14785, "volume": 12783.0}, {"date": "2013-02-04", "close": 0.133065, "volume": 34847.0}, {"date": "2013-02-05", "close": 0.14785, "volume": 865.0}, {"date": "2013-02-08", "close": 0.14785, "volume": 7622.0}, {"date": "2013-02-14", "close": 0.17742, "volume": 69750.0}, {"date": "2013-02-18", "close": 0.17742, "volume": 6764.0}, {"date": "2013-02-21", "close": 0.14785, "volume": 19614.0}, {"date": "2013-02-22", "close": 0.1848125, "volume": 40582.0}, {"date": "2013-03-21", "close": 0.133065, "volume": 15827.0}, {"date": "2013-03-25", "close": 0.133065, "volume": 40582.0}, {"date": "2013-04-02", "close": 0.11828, "volume": 14.0}, {"date": "2013-04-05", "close": 0.11828, "volume": 19407.0}, {"date": "2013-04-09", "close": 0.0961025, "volume": 1974.0}, {"date": "2013-04-11", "close": 0.11828, "volume": 13527.0}, {"date": "2013-05-14", "close": 0.08871, "volume": 13527.0}, {"date": "2013-05-20", "close": 0.1108875, "volume": 82789.0}, {"date": "2013-05-21", "close": 0.08871, "volume": 32329.0}, {"date": "2013-05-24", "close": 0.08871, "volume": 1596.0}, {"date": "2013-05-28", "close": 0.08871, "volume": 29821.0}, {"date": "2013-05-29", "close": 0.073925, "volume": 6087.0}, {"date": "2013-06-03", "close": 0.073925, "volume": 33818.0}, {"date": "2013-06-05", "close": 0.073925, "volume": 676.0}, {"date": "2013-06-06", "close": 0.073925, "volume": 16233.0}, {"date": "2013-06-11", "close": 0.073925, "volume": 18637.0}, {"date": "2013-06-12", "close": 0.073925, "volume": 13527.0}, {"date": "2013-06-13", "close": 0.05914, "volume": 1488.0}, {"date": "2013-06-17", "close": 0.073925, "volume": 108218.0}, {"date": "2013-06-18", "close": 0.073925, "volume": 30842.0}, {"date": "2013-06-20", "close": 0.05914, "volume": 19745.0}, {"date": "2013-06-21", "close": 0.044355, "volume": 14614.0}, {"date": "2013-06-24", "close": 0.044355, "volume": 94691.0}, {"date": "2013-06-25", "close": 0.0517475, "volume": 114981.0}, {"date": "2013-06-26", "close": 0.044355, "volume": 110921.0}, {"date": "2013-06-27", "close": 0.05914, "volume": 169090.0}, {"date": "2013-06-28", "close": 0.05914, "volume": 56812.0}, {"date": "2013-07-09", "close": 0.05914, "volume": 9740.0}, {"date": "2013-07-12", "close": 0.05914, "volume": 13257.0}, {"date": "2013-07-15", "close": 0.05914, "volume": 6764.0}, {"date": "2013-07-16", "close": 0.0665325, "volume": 13527.0}, {"date": "2013-07-17", "close": 0.0665325, "volume": 12625.0}, {"date": "2013-07-23", "close": 0.073925, "volume": 43284.0}, {"date": "2013-07-24", "close": 0.0961025, "volume": 15556.0}, {"date": "2013-07-29", "close": 0.0665325, "volume": 48340.0}, {"date": "2013-07-31", "close": 0.073925, "volume": 358.0}, {"date": "2013-08-05", "close": 0.073925, "volume": 6764.0}, {"date": "2013-08-06", "close": 0.0665325, "volume": 6764.0}, {"date": "2013-08-07", "close": 0.05914, "volume": 24687.0}, {"date": "2013-08-09", "close": 0.05914, "volume": 29282.0}, {"date": "2013-08-14", "close": 0.073925, "volume": 69981.0}, {"date": "2013-08-15", "close": 0.073925, "volume": 15759.0}, {"date": "2013-08-16", "close": 0.0665325, "volume": 2786.0}, {"date": "2013-08-19", "close": 0.0665325, "volume": 36521.0}, {"date": "2013-08-21", "close": 0.0961025, "volume": 72340.0}, {"date": "2013-08-22", "close": 0.1256725, "volume": 35432.0}, {"date": "2013-08-23", "close": 0.133065, "volume": 19389.0}, {"date": "2013-08-27", "close": 0.1256725, "volume": 6764.0}, {"date": "2013-08-30", "close": 0.1404575, "volume": 28182.0}, {"date": "2013-09-04", "close": 0.133065, "volume": 76091.0}, {"date": "2013-09-06", "close": 0.11828, "volume": 77695.0}, {"date": "2013-09-10", "close": 0.11828, "volume": 4743.0}, {"date": "2013-09-26", "close": 0.0961025, "volume": 46091.0}, {"date": "2013-10-04", "close": 0.08871, "volume": 6764.0}, {"date": "2013-10-15", "close": 0.1108875, "volume": 13527.0}, {"date": "2013-10-18", "close": 0.0961025, "volume": 11966.0}, {"date": "2013-10-21", "close": 0.0961025, "volume": 15089.0}, {"date": "2013-10-23", "close": 0.0961025, "volume": 40582.0}, {"date": "2013-10-24", "close": 0.073925, "volume": 559818.0}, {"date": "2013-10-30", "close": 0.08871, "volume": 13798.0}, {"date": "2013-10-31", "close": 0.103495, "volume": 17006.0}, {"date": "2013-11-04", "close": 0.103495, "volume": 4735.0}, {"date": "2013-11-12", "close": 0.1108875, "volume": 87927.0}, {"date": "2013-11-18", "close": 0.1108875, "volume": 27054.0}, {"date": "2013-11-29", "close": 0.1108875, "volume": 80441.0}, {"date": "2013-12-03", "close": 0.11828, "volume": 202908.0}, {"date": "2013-12-04", "close": 0.11828, "volume": 41258.0}, {"date": "2013-12-05", "close": 0.11828, "volume": 135224.0}, {"date": "2013-12-06", "close": 0.11828, "volume": 27866.0}, {"date": "2013-12-31", "close": 0.11828, "volume": 39900.0}, {"date": "2014-01-20", "close": 0.11828, "volume": 135272.0}, {"date": "2014-01-22", "close": 0.08871, "volume": 27054.0}, {"date": "2014-01-31", "close": 0.08871, "volume": 676.0}, {"date": "2014-02-03", "close": 0.08871, "volume": 2414.0}, {"date": "2014-02-04", "close": 0.08871, "volume": 56082.0}, {"date": "2014-02-06", "close": 0.0813175, "volume": 7467.0}, {"date": "2014-02-10", "close": 0.103495, "volume": 95367.0}, {"date": "2014-02-11", "close": 0.103495, "volume": null}, {"date": "2014-02-12", "close": 0.103495, "volume": 151893.0}, {"date": "2014-02-18", "close": 0.0961025, "volume": 5411.0}, {"date": "2014-02-25", "close": 0.0961025, "volume": 56454.0}, {"date": "2014-02-27", "close": 0.103495, "volume": 85604.0}, {"date": "2014-02-28", "close": 0.0961025, "volume": 13527.0}, {"date": "2014-03-06", "close": 0.0961025, "volume": 40582.0}, {"date": "2014-03-07", "close": 0.103495, "volume": 74400.0}, {"date": "2014-03-13", "close": 0.0961025, "volume": 121745.0}, {"date": "2014-03-21", "close": 0.1256725, "volume": 13527.0}, {"date": "2014-03-26", "close": 0.1108875, "volume": 6764.0}, {"date": "2014-03-27", "close": 0.0961025, "volume": 47345.0}, {"date": "2014-03-28", "close": 0.0961025, "volume": 27.0}, {"date": "2014-03-31", "close": 0.0961025, "volume": 6764.0}, {"date": "2014-04-03", "close": 0.11828, "volume": 6737.0}, {"date": "2014-04-22", "close": 0.103495, "volume": 27054.0}, {"date": "2014-05-02", "close": 0.073925, "volume": 406.0}, {"date": "2014-05-06", "close": 0.073925, "volume": 13527.0}, {"date": "2014-05-08", "close": 0.073925, "volume": 67636.0}, {"date": "2014-05-12", "close": 0.0665325, "volume": 132717.0}, {"date": "2014-05-15", "close": 0.0665325, "volume": 67366.0}, {"date": "2014-05-20", "close": 0.0665325, "volume": 27.0}, {"date": "2014-05-23", "close": 0.0665325, "volume": 13527.0}, {"date": "2014-05-27", "close": 0.05914, "volume": 96557.0}, {"date": "2014-05-28", "close": 0.0517475, "volume": 18612.0}, {"date": "2014-05-29", "close": 0.05914, "volume": 183316.0}, {"date": "2014-06-03", "close": 0.0665325, "volume": 15030.0}, {"date": "2014-06-04", "close": 0.0517475, "volume": 2367.0}, {"date": "2014-06-05", "close": 0.0665325, "volume": 67636.0}, {"date": "2014-06-06", "close": 0.0665325, "volume": 280.0}, {"date": "2014-06-10", "close": 0.0665325, "volume": 6764.0}, {"date": "2014-06-11", "close": 0.05914, "volume": 53710.0}, {"date": "2014-06-13", "close": 0.05914, "volume": 103076.0}, {"date": "2014-06-17", "close": 0.0517475, "volume": 20291.0}, {"date": "2014-06-19", "close": 0.0517475, "volume": 9469.0}, {"date": "2014-06-24", "close": 0.05914, "volume": 2570.0}, {"date": "2014-06-25", "close": 0.05914, "volume": 4227.0}, {"date": "2014-06-26", "close": 0.05914, "volume": 5.0}, {"date": "2014-06-27", "close": 0.05914, "volume": 33779.0}, {"date": "2014-06-30", "close": 0.0517475, "volume": 10057.0}, {"date": "2014-07-03", "close": 0.0517475, "volume": 6087.0}, {"date": "2014-07-04", "close": 0.0517475, "volume": 67938.0}, {"date": "2014-07-11", "close": 0.05914, "volume": 16233.0}, {"date": "2014-07-18", "close": 0.073925, "volume": 54109.0}, {"date": "2014-07-21", "close": 0.073925, "volume": 3111.0}, {"date": "2014-07-24", "close": 0.05914, "volume": 126740.0}, {"date": "2014-07-25", "close": 0.05914, "volume": 65904.0}, {"date": "2014-07-28", "close": 0.05914, "volume": 28565.0}, {"date": "2014-07-29", "close": 0.05914, "volume": 82516.0}, {"date": "2014-07-30", "close": 0.0813175, "volume": 94691.0}, {"date": "2014-07-31", "close": 0.08871, "volume": 68718.0}, {"date": "2014-08-01", "close": 0.073925, "volume": 150085.0}, {"date": "2014-08-04", "close": 0.08871, "volume": 242205.0}, {"date": "2014-08-05", "close": 0.08871, "volume": 468718.0}, {"date": "2014-08-07", "close": 0.0813175, "volume": 30436.0}, {"date": "2014-08-11", "close": 0.0813175, "volume": 81163.0}, {"date": "2014-08-12", "close": 0.08871, "volume": 50051.0}, {"date": "2014-08-13", "close": 0.08871, "volume": 33818.0}, {"date": "2014-08-14", "close": 0.103495, "volume": 192708.0}, {"date": "2014-08-15", "close": 0.11828, "volume": 225203.0}, {"date": "2014-08-18", "close": 0.103495, "volume": 47616.0}, {"date": "2014-08-19", "close": 0.11828, "volume": 10145.0}, {"date": "2014-08-21", "close": 0.11828, "volume": 8962.0}, {"date": "2014-08-22", "close": 0.08871, "volume": 27054.0}, {"date": "2014-08-25", "close": 0.0813175, "volume": 141359.0}, {"date": "2014-08-26", "close": 0.0813175, "volume": 49354.0}, {"date": "2014-08-27", "close": 0.0813175, "volume": 98749.0}, {"date": "2014-08-28", "close": 0.08871, "volume": 36524.0}, {"date": "2014-08-29", "close": 0.0961025, "volume": 14204.0}, {"date": "2014-09-01", "close": 0.0961025, "volume": 76986.0}, {"date": "2014-09-02", "close": 0.0961025, "volume": 7270.0}, {"date": "2014-09-04", "close": 0.1108875, "volume": 72931.0}, {"date": "2014-09-05", "close": 0.1108875, "volume": 96159.0}, {"date": "2014-09-08", "close": 0.1108875, "volume": 94691.0}, {"date": "2014-09-10", "close": 0.1108875, "volume": 1000.0}, {"date": "2014-09-15", "close": 0.1108875, "volume": 54109.0}, {"date": "2014-09-16", "close": 0.0813175, "volume": 136625.0}, {"date": "2014-09-19", "close": 0.0813175, "volume": 48698.0}, {"date": "2014-09-22", "close": 0.0813175, "volume": 3111.0}, {"date": "2014-09-26", "close": 0.0813175, "volume": 74400.0}, {"date": "2014-10-03", "close": 0.1108875, "volume": 135272.0}, {"date": "2014-10-14", "close": 0.073925, "volume": 27054.0}, {"date": "2014-10-17", "close": 0.103495, "volume": 12175.0}, {"date": "2014-10-20", "close": 0.103495, "volume": 10145.0}, {"date": "2014-10-21", "close": 0.073925, "volume": 27054.0}, {"date": "2014-10-24", "close": 0.0813175, "volume": 40582.0}, {"date": "2014-10-31", "close": 0.0813175, "volume": 13527.0}, {"date": "2014-11-03", "close": 0.0813175, "volume": 47345.0}, {"date": "2014-11-05", "close": 0.073925, "volume": 11126.0}, {"date": "2014-11-06", "close": 0.0665325, "volume": 73340.0}, {"date": "2014-11-07", "close": 0.073925, "volume": 27708.0}, {"date": "2014-11-10", "close": 0.073925, "volume": 23098.0}, {"date": "2014-11-12", "close": 0.0665325, "volume": 81163.0}, {"date": "2014-11-13", "close": 0.073925, "volume": 66520.0}, {"date": "2014-11-18", "close": 0.08871, "volume": 73723.0}, {"date": "2014-11-24", "close": 0.103495, "volume": 22706.0}, {"date": "2014-11-25", "close": 0.0961025, "volume": 27054.0}, {"date": "2014-11-28", "close": 0.0813175, "volume": 50650.0}, {"date": "2014-12-01", "close": 0.073925, "volume": 94671.0}, {"date": "2014-12-02", "close": 0.073925, "volume": 722.0}, {"date": "2014-12-09", "close": 0.0961025, "volume": 10145.0}, {"date": "2014-12-10", "close": 0.0961025, "volume": 1404.0}, {"date": "2014-12-12", "close": 0.1108875, "volume": 18432.0}, {"date": "2014-12-15", "close": 0.1108875, "volume": 67601.0}, {"date": "2015-01-14", "close": 0.103495, "volume": 15908.0}, {"date": "2015-01-19", "close": 0.103495, "volume": 325.0}, {"date": "2015-01-20", "close": 0.08871, "volume": 13527.0}, {"date": "2015-01-21", "close": 0.0813175, "volume": 6764.0}, {"date": "2015-01-22", "close": 0.073925, "volume": 129699.0}, {"date": "2015-01-27", "close": 0.08871, "volume": 24701.0}, {"date": "2015-01-28", "close": 0.08871, "volume": 10145.0}, {"date": "2015-01-29", "close": 0.08871, "volume": 81163.0}, {"date": "2015-01-30", "close": 0.08871, "volume": 27054.0}, {"date": "2015-02-03", "close": 0.08871, "volume": 6764.0}, {"date": "2015-02-05", "close": 0.0961025, "volume": 81163.0}, {"date": "2015-02-06", "close": 0.0961025, "volume": 10145.0}, {"date": "2015-02-10", "close": 0.0961025, "volume": 67636.0}, {"date": "2015-02-11", "close": 0.103495, "volume": 67636.0}, {"date": "2015-02-12", "close": 0.08871, "volume": 54109.0}, {"date": "2015-02-13", "close": 0.08871, "volume": 21760.0}, {"date": "2015-02-16", "close": 0.08871, "volume": 54331.0}, {"date": "2015-02-17", "close": 0.08871, "volume": 27054.0}, {"date": "2015-02-18", "close": 0.0961025, "volume": 279938.0}, {"date": "2015-02-19", "close": 0.08871, "volume": 32208.0}, {"date": "2015-02-20", "close": 0.0961025, "volume": 55497.0}, {"date": "2015-02-23", "close": 0.103495, "volume": 20931.0}, {"date": "2015-02-24", "close": 0.1108875, "volume": 9018.0}, {"date": "2015-02-25", "close": 0.08871, "volume": 1353.0}, {"date": "2015-02-26", "close": 0.1108875, "volume": 10687.0}, {"date": "2015-03-06", "close": 0.0813175, "volume": 6764.0}, {"date": "2015-03-11", "close": 0.073925, "volume": 45654.0}, {"date": "2015-03-17", "close": 0.0813175, "volume": 20291.0}, {"date": "2015-03-20", "close": 0.08871, "volume": 81469.0}, {"date": "2015-03-23", "close": 0.08871, "volume": 30130.0}, {"date": "2015-03-25", "close": 0.08871, "volume": 3688.0}, {"date": "2015-03-27", "close": 0.073925, "volume": 56603.0}, {"date": "2015-03-30", "close": 0.073925, "volume": 66283.0}, {"date": "2015-03-31", "close": 0.0665325, "volume": 67636.0}, {"date": "2015-04-01", "close": 0.073925, "volume": 26784.0}, {"date": "2015-04-02", "close": 0.073925, "volume": 19420.0}, {"date": "2015-04-14", "close": 0.073925, "volume": 81163.0}, {"date": "2015-04-20", "close": 0.0813175, "volume": 2913.0}, {"date": "2015-04-23", "close": 0.073925, "volume": 24349.0}, {"date": "2015-05-08", "close": 0.0813175, "volume": 61784.0}, {"date": "2015-05-11", "close": 0.08871, "volume": 3382.0}, {"date": "2015-05-13", "close": 0.103495, "volume": 18938.0}, {"date": "2015-05-14", "close": 0.103495, "volume": 133243.0}, {"date": "2015-05-20", "close": 0.08871, "volume": 5232.0}, {"date": "2015-05-25", "close": 0.103495, "volume": 63037.0}, {"date": "2015-05-26", "close": 0.0961025, "volume": 16233.0}, {"date": "2015-05-28", "close": 0.08871, "volume": 219073.0}, {"date": "2015-05-29", "close": 0.08871, "volume": 223199.0}, {"date": "2015-06-01", "close": 0.0961025, "volume": 11498.0}, {"date": "2015-06-02", "close": 0.103495, "volume": 135272.0}, {"date": "2015-06-04", "close": 0.103495, "volume": 133585.0}, {"date": "2015-06-09", "close": 0.1108875, "volume": 69665.0}, {"date": "2015-06-10", "close": 0.103495, "volume": 812.0}, {"date": "2015-06-11", "close": 0.1108875, "volume": 13437.0}, {"date": "2015-06-12", "close": 0.1108875, "volume": 33909.0}, {"date": "2015-06-15", "close": 0.1108875, "volume": 5411.0}, {"date": "2015-06-16", "close": 0.103495, "volume": 144265.0}, {"date": "2015-06-19", "close": 0.0961025, "volume": 39229.0}, {"date": "2015-06-22", "close": 0.08871, "volume": 5681.0}, {"date": "2015-06-23", "close": 0.08871, "volume": 104160.0}, {"date": "2015-06-24", "close": 0.08871, "volume": 32195.0}, {"date": "2015-06-26", "close": 0.0813175, "volume": 697.0}, {"date": "2015-06-29", "close": 0.0813175, "volume": 4227.0}, {"date": "2015-06-30", "close": 0.1108875, "volume": 45993.0}, {"date": "2015-07-06", "close": 0.0961025, "volume": 5411.0}, {"date": "2015-07-07", "close": 0.073925, "volume": 136914.0}, {"date": "2015-07-08", "close": 0.073925, "volume": 140641.0}, {"date": "2015-07-21", "close": 0.0813175, "volume": 54109.0}, {"date": "2015-07-24", "close": 0.073925, "volume": 98752.0}, {"date": "2015-07-27", "close": 0.073925, "volume": 13527.0}, {"date": "2015-07-28", "close": 0.0665325, "volume": 27054.0}, {"date": "2015-08-04", "close": 0.073925, "volume": 40582.0}, {"date": "2015-08-05", "close": 0.0665325, "volume": 27054.0}, {"date": "2015-08-06", "close": 0.073925, "volume": 81163.0}, {"date": "2015-08-07", "close": 0.0665325, "volume": 63071.0}, {"date": "2015-08-10", "close": 0.0665325, "volume": 136885.0}, {"date": "2015-08-12", "close": 0.0665325, "volume": 6764.0}, {"date": "2015-08-13", "close": 0.0665325, "volume": 42479.0}, {"date": "2015-08-21", "close": 0.0665325, "volume": 27054.0}, {"date": "2015-08-24", "close": 0.073925, "volume": 27054.0}, {"date": "2015-08-31", "close": 0.0665325, "volume": 60598.0}, {"date": "2015-09-03", "close": 0.073925, "volume": 18393.0}, {"date": "2015-09-08", "close": 0.073925, "volume": 58843.0}, {"date": "2015-09-11", "close": 0.0665325, "volume": 7602.0}, {"date": "2015-09-16", "close": 0.0665325, "volume": 277330.0}, {"date": "2015-09-18", "close": 0.073925, "volume": 1353.0}, {"date": "2015-09-21", "close": 0.073925, "volume": 28651.0}, {"date": "2015-09-25", "close": 0.073925, "volume": 27054.0}, {"date": "2015-10-01", "close": 0.0517475, "volume": 1804.0}, {"date": "2015-10-06", "close": 0.073925, "volume": 18858.0}, {"date": "2015-10-08", "close": 0.073925, "volume": 33809.0}, {"date": "2015-10-09", "close": 0.073925, "volume": 9.0}, {"date": "2015-10-12", "close": 0.073925, "volume": 14880.0}, {"date": "2015-10-13", "close": 0.073925, "volume": 6754.0}, {"date": "2015-10-15", "close": 0.0665325, "volume": 6764.0}, {"date": "2015-10-16", "close": 0.0665325, "volume": 9469.0}, {"date": "2015-10-23", "close": 0.073925, "volume": 168414.0}, {"date": "2015-10-27", "close": 0.0813175, "volume": 102871.0}, {"date": "2015-10-28", "close": 0.08871, "volume": 45587.0}, {"date": "2015-11-04", "close": 0.08871, "volume": 8117.0}, {"date": "2015-11-06", "close": 0.08871, "volume": 125884.0}, {"date": "2015-11-10", "close": 0.08871, "volume": 6764.0}, {"date": "2015-11-11", "close": 0.0813175, "volume": 19427.0}, {"date": "2015-11-12", "close": 0.0813175, "volume": 46669.0}, {"date": "2015-11-30", "close": 0.08871, "volume": 3044.0}, {"date": "2015-12-01", "close": 0.08871, "volume": 14609.0}, {"date": "2015-12-02", "close": 0.0961025, "volume": 13527.0}, {"date": "2015-12-04", "close": 0.0961025, "volume": 158200.0}, {"date": "2015-12-07", "close": 0.08871, "volume": 17654.0}, {"date": "2015-12-16", "close": 0.0813175, "volume": 1718.0}, {"date": "2016-01-06", "close": 0.08871, "volume": 8116.0}, {"date": "2016-02-03", "close": 0.073925, "volume": 70342.0}, {"date": "2016-02-08", "close": 0.073925, "volume": 67636.0}, {"date": "2016-02-12", "close": 0.08871, "volume": 5648.0}, {"date": "2016-02-17", "close": 0.073925, "volume": 6764.0}, {"date": "2016-02-19", "close": 0.0665325, "volume": 33818.0}, {"date": "2016-02-22", "close": 0.05914, "volume": 5648.0}, {"date": "2016-02-24", "close": 0.0517475, "volume": 40582.0}, {"date": "2016-02-29", "close": 0.0665325, "volume": 482131.0}, {"date": "2016-03-01", "close": 0.073925, "volume": 100513.0}, {"date": "2016-03-02", "close": 0.0665325, "volume": 7575.0}, {"date": "2016-03-03", "close": 0.05914, "volume": 12682.0}, {"date": "2016-03-07", "close": 0.05914, "volume": 631.0}, {"date": "2016-03-15", "close": 0.0665325, "volume": 9469.0}, {"date": "2016-03-23", "close": 0.0517475, "volume": 16233.0}, {"date": "2016-03-31", "close": 0.05914, "volume": 45914.0}, {"date": "2016-04-01", "close": 0.0665325, "volume": 12851.0}, {"date": "2016-04-05", "close": 0.073925, "volume": 108218.0}, {"date": "2016-04-06", "close": 0.073925, "volume": 54109.0}, {"date": "2016-04-11", "close": 0.0517475, "volume": 648014.0}, {"date": "2016-04-12", "close": 0.0517475, "volume": 78954.0}, {"date": "2016-04-13", "close": 0.05914, "volume": 85537.0}, {"date": "2016-04-14", "close": 0.125, "volume": 132280.0}, {"date": "2016-04-15", "close": 0.075, "volume": 226791.0}, {"date": "2016-04-18", "close": 0.1, "volume": 30743.0}, {"date": "2016-04-19", "close": 0.075, "volume": 254119.0}, {"date": "2016-04-20", "close": 0.05, "volume": 2264.0}, {"date": "2016-04-21", "close": 0.075, "volume": 80623.0}, {"date": "2016-04-22", "close": 0.05, "volume": 10000.0}, {"date": "2016-04-27", "close": 0.05, "volume": 323381.0}, {"date": "2016-04-28", "close": 0.05, "volume": 8925.0}, {"date": "2016-05-02", "close": 0.05, "volume": 4494.0}, {"date": "2016-05-04", "close": 0.05, "volume": 95505.0}, {"date": "2016-05-05", "close": 0.075, "volume": 56400.0}, {"date": "2016-05-10", "close": 0.05, "volume": 3788967.0}, {"date": "2016-05-11", "close": 0.05, "volume": 931960.0}, {"date": "2016-05-12", "close": 0.05, "volume": 4000.0}, {"date": "2016-05-13", "close": 0.05, "volume": 5173.0}, {"date": "2016-05-16", "close": 0.05, "volume": 40000.0}, {"date": "2016-05-17", "close": 0.075, "volume": 21067.0}, {"date": "2016-05-19", "close": 0.05, "volume": 6000.0}, {"date": "2016-05-25", "close": 0.05, "volume": 39380.0}, {"date": "2016-05-30", "close": 0.05, "volume": 46000.0}, {"date": "2016-05-31", "close": 0.05, "volume": 80000.0}, {"date": "2016-06-01", "close": 0.05, "volume": 140000.0}, {"date": "2016-06-07", "close": 0.05, "volume": 12000.0}, {"date": "2016-06-08", "close": 0.05, "volume": 12000.0}, {"date": "2016-06-09", "close": 0.05, "volume": 12000.0}, {"date": "2016-06-14", "close": 0.05, "volume": 2200.0}, {"date": "2016-06-15", "close": 0.05, "volume": 12000.0}, {"date": "2016-06-16", "close": 0.05, "volume": 168500.0}, {"date": "2016-06-20", "close": 0.05, "volume": 50000.0}, {"date": "2016-06-22", "close": 0.05, "volume": 1682150.0}, {"date": "2016-06-24", "close": 0.05, "volume": 6000.0}, {"date": "2016-07-01", "close": 0.075, "volume": 28000.0}, {"date": "2016-07-13", "close": 0.075, "volume": 14000.0}, {"date": "2016-07-18", "close": 0.05, "volume": 10000.0}, {"date": "2016-07-19", "close": 0.05, "volume": 24000.0}, {"date": "2016-07-26", "close": 0.05, "volume": 19200.0}, {"date": "2016-08-04", "close": 0.075, "volume": 16000.0}, {"date": "2016-08-05", "close": 0.05, "volume": 1337773.0}, {"date": "2016-08-10", "close": 0.05, "volume": 20000.0}, {"date": "2016-08-22", "close": 0.05, "volume": 60000.0}, {"date": "2016-08-23", "close": 0.05, "volume": 18400.0}, {"date": "2016-08-24", "close": 0.05, "volume": 32000.0}, {"date": "2016-08-25", "close": 0.05, "volume": 35600.0}, {"date": "2016-08-26", "close": 0.05, "volume": 149079.0}, {"date": "2016-08-29", "close": 0.05, "volume": 200000.0}, {"date": "2016-08-30", "close": 0.05, "volume": 48000.0}, {"date": "2016-09-05", "close": 0.075, "volume": 20000.0}, {"date": "2016-09-06", "close": 0.075, "volume": 266667.0}, {"date": "2016-09-08", "close": 0.075, "volume": 66000.0}, {"date": "2016-09-28", "close": 0.05, "volume": 40.0}, {"date": "2016-10-04", "close": 0.05, "volume": 19746.0}, {"date": "2016-10-06", "close": 0.05, "volume": 133560.0}, {"date": "2016-10-07", "close": 0.05, "volume": 30000.0}, {"date": "2016-10-10", "close": 0.05, "volume": 354240.0}, {"date": "2016-10-11", "close": 0.1, "volume": 1686455.0}, {"date": "2016-10-12", "close": 0.075, "volume": 651789.0}, {"date": "2016-10-13", "close": 0.075, "volume": 24000.0}, {"date": "2016-10-17", "close": 0.075, "volume": 8288257.0}, {"date": "2016-10-18", "close": 0.075, "volume": 24225.0}, {"date": "2016-10-19", "close": 0.075, "volume": 9971.0}, {"date": "2016-10-20", "close": 0.075, "volume": 1058753.0}, {"date": "2016-10-21", "close": 0.075, "volume": 40000.0}, {"date": "2016-10-24", "close": 0.075, "volume": 65154.0}, {"date": "2016-10-25", "close": 0.075, "volume": 97000.0}, {"date": "2016-10-26", "close": 0.075, "volume": 60793.0}, {"date": "2016-10-27", "close": 0.075, "volume": 81276.0}, {"date": "2016-10-28", "close": 0.075, "volume": 400000.0}, {"date": "2016-10-31", "close": 0.075, "volume": 8951.0}, {"date": "2016-11-08", "close": 0.075, "volume": 228000.0}, {"date": "2016-11-09", "close": 0.075, "volume": 20000.0}, {"date": "2016-11-10", "close": 0.075, "volume": 208695.0}, {"date": "2016-11-11", "close": 0.075, "volume": 81638.0}, {"date": "2016-11-15", "close": 0.05, "volume": 216000.0}, {"date": "2016-11-16", "close": 0.05, "volume": 10000.0}, {"date": "2016-11-17", "close": 0.05, "volume": 118000.0}, {"date": "2016-11-18", "close": 0.05, "volume": 9080.0}, {"date": "2016-11-22", "close": 0.05, "volume": 13107.0}, {"date": "2016-11-25", "close": 0.05, "volume": 53067.0}, {"date": "2016-11-28", "close": 0.05, "volume": 5918.0}, {"date": "2016-11-29", "close": 0.05, "volume": 2080.0}, {"date": "2016-12-07", "close": 0.05, "volume": 40000.0}, {"date": "2016-12-08", "close": 0.05, "volume": 43147.0}, {"date": "2016-12-09", "close": 0.075, "volume": 600351.0}, {"date": "2016-12-12", "close": 0.125, "volume": 1218361.0}, {"date": "2016-12-13", "close": 0.125, "volume": 69256.0}, {"date": "2016-12-14", "close": 0.1, "volume": 326132.0}, {"date": "2016-12-16", "close": 0.1, "volume": 10400.0}, {"date": "2016-12-20", "close": 0.125, "volume": 417627.0}, {"date": "2016-12-21", "close": 0.1, "volume": 102467.0}, {"date": "2016-12-22", "close": 0.1, "volume": 29627.0}, {"date": "2016-12-23", "close": 0.1, "volume": 128662.0}, {"date": "2016-12-28", "close": 0.125, "volume": 2400.0}, {"date": "2016-12-30", "close": 0.1, "volume": 75200.0}, {"date": "2017-01-03", "close": 0.1, "volume": 26667.0}, {"date": "2017-01-05", "close": 0.1, "volume": 53200.0}, {"date": "2017-01-06", "close": 0.1, "volume": 19000.0}, {"date": "2017-01-10", "close": 0.1, "volume": 137937.0}, {"date": "2017-01-11", "close": 0.1, "volume": 35100.0}, {"date": "2017-01-12", "close": 0.1, "volume": 142779.0}, {"date": "2017-01-13", "close": 0.1, "volume": 14338.0}, {"date": "2017-01-17", "close": 0.1, "volume": 113834.0}, {"date": "2017-01-18", "close": 0.1, "volume": 3000.0}, {"date": "2017-01-19", "close": 0.1, "volume": 112000.0}, {"date": "2017-01-20", "close": 0.1, "volume": 39980.0}, {"date": "2017-01-23", "close": 0.1, "volume": 80000.0}, {"date": "2017-01-27", "close": 0.125, "volume": 73528.0}, {"date": "2017-01-30", "close": 0.125, "volume": 40000.0}, {"date": "2017-01-31", "close": 0.125, "volume": 749560.0}, {"date": "2017-02-01", "close": 0.125, "volume": 436821.0}, {"date": "2017-02-02", "close": 0.125, "volume": 163523.0}, {"date": "2017-02-03", "close": 0.125, "volume": 20000.0}, {"date": "2017-02-06", "close": 0.125, "volume": 98280.0}, {"date": "2017-02-10", "close": 0.1, "volume": 101720.0}, {"date": "2017-02-13", "close": 0.1, "volume": 255000.0}, {"date": "2017-02-14", "close": 0.1, "volume": 1124000.0}, {"date": "2017-02-15", "close": 0.1, "volume": 41976.0}, {"date": "2017-02-16", "close": 0.1, "volume": 293064.0}, {"date": "2017-02-17", "close": 0.1, "volume": 132500.0}, {"date": "2017-02-20", "close": 0.1, "volume": 12841.0}, {"date": "2017-02-22", "close": 0.1, "volume": 209159.0}, {"date": "2017-02-27", "close": 0.1, "volume": 10000.0}, {"date": "2017-02-28", "close": 0.075, "volume": 230017.0}, {"date": "2017-03-03", "close": 0.075, "volume": 1122044.0}, {"date": "2017-03-06", "close": 0.05, "volume": 49401.0}, {"date": "2017-03-10", "close": 0.05, "volume": 76013.0}, {"date": "2017-03-14", "close": 0.05, "volume": 66720.0}, {"date": "2017-03-24", "close": 0.05, "volume": 20000.0}, {"date": "2017-03-27", "close": 0.075, "volume": 4000.0}, {"date": "2017-03-30", "close": 0.05, "volume": 1200.0}, {"date": "2017-03-31", "close": 0.05, "volume": 2204.0}, {"date": "2017-04-03", "close": 0.075, "volume": 16000.0}, {"date": "2017-04-06", "close": 0.05, "volume": 8000.0}, {"date": "2017-04-12", "close": 0.05, "volume": 200000.0}, {"date": "2017-04-13", "close": 0.075, "volume": 12000.0}, {"date": "2017-04-19", "close": 0.075, "volume": 266667.0}, {"date": "2017-05-01", "close": 0.075, "volume": 53974.0}, {"date": "2017-05-02", "close": 0.05, "volume": 46667.0}, {"date": "2017-05-03", "close": 0.075, "volume": 26467.0}, {"date": "2017-05-04", "close": 0.075, "volume": 280000.0}, {"date": "2017-05-05", "close": 0.05, "volume": 39200.0}, {"date": "2017-05-12", "close": 0.05, "volume": 160000.0}, {"date": "2017-05-22", "close": 0.05, "volume": 20000.0}, {"date": "2017-05-23", "close": 0.05, "volume": 12000.0}, {"date": "2017-05-26", "close": 0.05, "volume": 48483.0}, {"date": "2017-05-29", "close": 0.075, "volume": 158667.0}, {"date": "2017-05-30", "close": 0.05, "volume": 434333.0}, {"date": "2017-05-31", "close": 0.075, "volume": 10800.0}, {"date": "2017-06-05", "close": 0.075, "volume": 622867.0}, {"date": "2017-06-08", "close": 0.075, "volume": 768968.0}, {"date": "2017-06-09", "close": 0.075, "volume": 330544.0}, {"date": "2017-06-15", "close": 0.1, "volume": 5414800.0}, {"date": "2017-06-16", "close": 0.075, "volume": 197320.0}, {"date": "2017-06-19", "close": 0.1, "volume": 63400.0}, {"date": "2017-06-20", "close": 0.075, "volume": 200000.0}, {"date": "2017-06-21", "close": 0.075, "volume": 188645.0}, {"date": "2017-06-23", "close": 0.075, "volume": 400000.0}, {"date": "2017-06-26", "close": 0.075, "volume": 1489953.0}, {"date": "2017-06-27", "close": 0.075, "volume": 100000.0}, {"date": "2017-06-28", "close": 0.1, "volume": 2245964.0}, {"date": "2017-06-29", "close": 0.1, "volume": 451642.0}, {"date": "2017-06-30", "close": 0.1, "volume": 144350.0}, {"date": "2017-07-03", "close": 0.1, "volume": 118562.0}, {"date": "2017-07-04", "close": 0.1, "volume": 364441.0}, {"date": "2017-07-05", "close": 0.125, "volume": 257425.0}, {"date": "2017-07-06", "close": 0.125, "volume": 229808.0}, {"date": "2017-07-07", "close": 0.1, "volume": 75400.0}, {"date": "2017-07-10", "close": 0.1, "volume": 17000.0}, {"date": "2017-09-06", "close": 0.075, "volume": 694477.0}, {"date": "2017-09-08", "close": 0.075, "volume": 122000.0}, {"date": "2017-09-11", "close": 0.05, "volume": 333441.0}, {"date": "2017-09-12", "close": 0.05, "volume": 6800.0}, {"date": "2017-09-13", "close": 0.05, "volume": 16000.0}, {"date": "2017-09-14", "close": 0.075, "volume": 777526.0}, {"date": "2017-09-15", "close": 0.075, "volume": 16000.0}, {"date": "2017-09-18", "close": 0.075, "volume": 11600.0}, {"date": "2017-09-19", "close": 0.075, "volume": 6667.0}, {"date": "2017-09-20", "close": 0.075, "volume": 12808.0}, {"date": "2017-09-22", "close": 0.075, "volume": 353840.0}, {"date": "2017-09-25", "close": 0.075, "volume": 16000.0}, {"date": "2017-09-26", "close": 0.05, "volume": 939705.0}, {"date": "2017-09-28", "close": 0.075, "volume": 46400.0}, {"date": "2017-10-03", "close": 0.075, "volume": 225333.0}, {"date": "2017-10-05", "close": 0.075, "volume": 104000.0}, {"date": "2017-10-06", "close": 0.075, "volume": 708476.0}, {"date": "2017-10-09", "close": 0.075, "volume": 275147.0}, {"date": "2017-10-10", "close": 0.075, "volume": 566618.0}, {"date": "2017-10-11", "close": 0.075, "volume": 435525.0}, {"date": "2017-10-12", "close": 0.075, "volume": 64233.0}, {"date": "2017-10-13", "close": 0.1, "volume": 400000.0}, {"date": "2017-10-16", "close": 0.1, "volume": 2222982.0}, {"date": "2017-10-17", "close": 0.1, "volume": 205392.0}, {"date": "2017-10-18", "close": 0.1, "volume": 2737392.0}, {"date": "2017-10-19", "close": 0.125, "volume": 1182466.0}, {"date": "2017-10-20", "close": 0.15, "volume": 78264.0}, {"date": "2017-10-23", "close": 0.15, "volume": 107169.0}, {"date": "2017-10-24", "close": 0.125, "volume": 512260.0}, {"date": "2017-10-25", "close": 0.15, "volume": 53400.0}, {"date": "2017-10-26", "close": 0.125, "volume": 122800.0}, {"date": "2017-10-27", "close": 0.125, "volume": 157080.0}, {"date": "2017-10-30", "close": 0.125, "volume": 275477.0}, {"date": "2017-10-31", "close": 0.125, "volume": 70000.0}, {"date": "2017-11-02", "close": 0.125, "volume": 7600.0}, {"date": "2017-11-06", "close": 0.125, "volume": 517388.0}, {"date": "2017-11-07", "close": 0.175, "volume": 1875745.0}, {"date": "2017-11-08", "close": 0.175, "volume": 1695863.0}, {"date": "2017-11-09", "close": 0.175, "volume": 617753.0}, {"date": "2017-11-10", "close": 0.15, "volume": 317116.0}, {"date": "2017-11-13", "close": 0.125, "volume": 903143.0}, {"date": "2017-11-14", "close": 0.15, "volume": 68000.0}, {"date": "2017-11-15", "close": 0.15, "volume": 13333.0}, {"date": "2017-11-16", "close": 0.15, "volume": 33094.0}, {"date": "2017-11-17", "close": 0.125, "volume": 35447.0}, {"date": "2017-11-20", "close": 0.125, "volume": 224480.0}, {"date": "2017-11-21", "close": 0.15, "volume": 67575.0}, {"date": "2017-11-22", "close": 0.125, "volume": 29698.0}, {"date": "2017-11-23", "close": 0.125, "volume": 882241.0}, {"date": "2017-11-24", "close": 0.125, "volume": 549200.0}, {"date": "2017-11-27", "close": 0.15, "volume": 530113.0}, {"date": "2017-11-28", "close": 0.15, "volume": 682300.0}, {"date": "2017-11-29", "close": 0.15, "volume": 109794.0}, {"date": "2017-11-30", "close": 0.125, "volume": 261520.0}, {"date": "2017-12-01", "close": 0.15, "volume": 6878858.0}, {"date": "2017-12-04", "close": 0.175, "volume": 7941233.0}, {"date": "2017-12-05", "close": 0.15, "volume": 2747079.0}, {"date": "2017-12-06", "close": 0.125, "volume": 472720.0}, {"date": "2017-12-07", "close": 0.125, "volume": 404500.0}, {"date": "2017-12-08", "close": 0.125, "volume": 333256.0}, {"date": "2017-12-11", "close": 0.125, "volume": 1129581.0}, {"date": "2017-12-12", "close": 0.15, "volume": 868190.0}, {"date": "2017-12-13", "close": 0.125, "volume": 297945.0}, {"date": "2017-12-14", "close": 0.125, "volume": 219400.0}, {"date": "2017-12-15", "close": 0.125, "volume": 175295.0}, {"date": "2017-12-18", "close": 0.125, "volume": 348476.0}, {"date": "2017-12-19", "close": 0.125, "volume": 975641.0}, {"date": "2017-12-20", "close": 0.125, "volume": 141280.0}, {"date": "2017-12-22", "close": 0.125, "volume": 58824.0}, {"date": "2017-12-27", "close": 0.1, "volume": 348240.0}, {"date": "2017-12-28", "close": 0.1, "volume": 27187.0}, {"date": "2017-12-29", "close": 0.1, "volume": 70810.0}, {"date": "2018-01-02", "close": 0.1, "volume": 139000.0}, {"date": "2018-01-03", "close": 0.125, "volume": 838372.0}, {"date": "2018-01-04", "close": 0.1, "volume": 154439.0}, {"date": "2018-01-05", "close": 0.125, "volume": 324976.0}, {"date": "2018-01-08", "close": 0.125, "volume": 233800.0}, {"date": "2018-01-09", "close": 0.125, "volume": 606184.0}, {"date": "2018-01-10", "close": 0.125, "volume": 706725.0}, {"date": "2018-01-11", "close": 0.1, "volume": 40000.0}, {"date": "2018-01-12", "close": 0.125, "volume": 816600.0}, {"date": "2018-01-15", "close": 0.125, "volume": 508390.0}, {"date": "2018-01-16", "close": 0.125, "volume": 442335.0}, {"date": "2018-01-17", "close": 0.125, "volume": 160200.0}, {"date": "2018-01-18", "close": 0.125, "volume": 158062.0}, {"date": "2018-01-19", "close": 0.125, "volume": 214168.0}, {"date": "2018-01-22", "close": 0.125, "volume": 2088392.0}, {"date": "2018-01-23", "close": 0.125, "volume": 339614.0}, {"date": "2018-01-24", "close": 0.1, "volume": 56560.0}, {"date": "2018-01-25", "close": 0.125, "volume": 15268.0}, {"date": "2018-01-29", "close": 0.1, "volume": 431080.0}, {"date": "2018-01-30", "close": 0.1, "volume": 187120.0}, {"date": "2018-01-31", "close": 0.1, "volume": 433013.0}, {"date": "2018-02-01", "close": 0.1, "volume": 157808.0}, {"date": "2018-02-02", "close": 0.1, "volume": 300000.0}, {"date": "2018-02-05", "close": 0.075, "volume": 1909390.0}, {"date": "2018-02-06", "close": 0.075, "volume": 1011957.0}, {"date": "2018-02-07", "close": 0.1, "volume": 430511.0}, {"date": "2018-02-08", "close": 0.1, "volume": 42367.0}, {"date": "2018-02-09", "close": 0.075, "volume": 202536.0}, {"date": "2018-02-12", "close": 0.075, "volume": 219960.0}, {"date": "2018-02-13", "close": 0.075, "volume": 118114.0}, {"date": "2018-02-14", "close": 0.075, "volume": 27268.0}, {"date": "2018-02-16", "close": 0.075, "volume": 50000.0}, {"date": "2018-02-20", "close": 0.075, "volume": 88520.0}, {"date": "2018-02-22", "close": 0.075, "volume": 152190.0}, {"date": "2018-02-23", "close": 0.075, "volume": 111894.0}, {"date": "2018-02-27", "close": 0.075, "volume": 5000.0}, {"date": "2018-02-28", "close": 0.075, "volume": 46760.0}, {"date": "2018-03-05", "close": 0.075, "volume": 66900.0}, {"date": "2018-03-06", "close": 0.075, "volume": 150000.0}, {"date": "2018-03-07", "close": 0.075, "volume": 1294000.0}, {"date": "2018-03-08", "close": 0.075, "volume": 42067.0}, {"date": "2018-03-09", "close": 0.075, "volume": 441846.0}, {"date": "2018-03-12", "close": 0.075, "volume": 525400.0}, {"date": "2018-04-11", "close": 0.125, "volume": 8090929.0}, {"date": "2018-04-12", "close": 0.1, "volume": 4469439.0}, {"date": "2018-04-13", "close": 0.1, "volume": 93238.0}, {"date": "2018-04-16", "close": 0.1, "volume": 228000.0}, {"date": "2018-04-17", "close": 0.1, "volume": 212400.0}, {"date": "2018-04-18", "close": 0.1, "volume": 808604.0}, {"date": "2018-04-19", "close": 0.125, "volume": 4245769.0}, {"date": "2018-04-20", "close": 0.125, "volume": 965956.0}, {"date": "2018-04-23", "close": 0.125, "volume": 1072419.0}, {"date": "2018-04-24", "close": 0.125, "volume": 401227.0}, {"date": "2018-04-26", "close": 0.125, "volume": 523901.0}, {"date": "2018-04-27", "close": 0.125, "volume": 16800.0}, {"date": "2018-04-30", "close": 0.125, "volume": 204403.0}, {"date": "2018-05-01", "close": 0.1, "volume": 180000.0}, {"date": "2018-05-02", "close": 0.125, "volume": 740135.0}, {"date": "2018-05-03", "close": 0.125, "volume": 406000.0}, {"date": "2018-05-04", "close": 0.125, "volume": 48284.0}, {"date": "2018-05-07", "close": 0.1, "volume": 24000.0}, {"date": "2018-05-08", "close": 0.1, "volume": 12800.0}, {"date": "2018-05-09", "close": 0.125, "volume": 272000.0}, {"date": "2018-05-11", "close": 0.125, "volume": 4800.0}, {"date": "2018-05-14", "close": 0.1, "volume": 115840.0}, {"date": "2018-05-15", "close": 0.125, "volume": 9200.0}, {"date": "2018-05-16", "close": 0.1, "volume": 70234.0}, {"date": "2018-05-22", "close": 0.125, "volume": 202000.0}, {"date": "2018-05-23", "close": 0.1, "volume": 36400.0}, {"date": "2018-05-24", "close": 0.1, "volume": 79600.0}, {"date": "2018-05-25", "close": 0.1, "volume": 104000.0}, {"date": "2018-05-29", "close": 0.125, "volume": 106840.0}, {"date": "2018-05-31", "close": 0.1, "volume": 84400.0}, {"date": "2018-06-01", "close": 0.1, "volume": 281109.0}, {"date": "2018-06-04", "close": 0.125, "volume": 52971.0}, {"date": "2018-06-05", "close": 0.125, "volume": 5920.0}, {"date": "2018-06-06", "close": 0.125, "volume": 84070.0}, {"date": "2018-06-07", "close": 0.1, "volume": 174012.0}, {"date": "2018-06-08", "close": 0.125, "volume": 15200.0}, {"date": "2018-06-12", "close": 0.125, "volume": 21118.0}, {"date": "2018-06-13", "close": 0.125, "volume": 28800.0}, {"date": "2018-06-14", "close": 0.125, "volume": 37256.0}, {"date": "2018-06-15", "close": 0.125, "volume": 24118.0}, {"date": "2018-06-18", "close": 0.125, "volume": 10400.0}, {"date": "2018-06-19", "close": 0.125, "volume": 27835.0}, {"date": "2018-06-20", "close": 0.125, "volume": 4167.0}, {"date": "2018-06-22", "close": 0.1, "volume": 144025.0}, {"date": "2018-06-25", "close": 0.125, "volume": 48800.0}, {"date": "2018-06-26", "close": 0.125, "volume": 116485.0}, {"date": "2018-06-27", "close": 0.1, "volume": 141882.0}, {"date": "2018-06-28", "close": 0.1, "volume": 2003284.0}, {"date": "2018-06-29", "close": 0.1, "volume": 314760.0}, {"date": "2018-07-02", "close": 0.1, "volume": 52803.0}, {"date": "2018-07-04", "close": 0.1, "volume": 76823.0}, {"date": "2018-07-05", "close": 0.125, "volume": 47200.0}, {"date": "2018-07-06", "close": 0.1, "volume": 104146.0}, {"date": "2018-07-09", "close": 0.1, "volume": 112080.0}, {"date": "2018-07-10", "close": 0.1, "volume": 6000.0}, {"date": "2018-07-12", "close": 0.075, "volume": 52200.0}, {"date": "2018-07-13", "close": 0.075, "volume": 20000.0}, {"date": "2018-07-16", "close": 0.1, "volume": 4800.0}, {"date": "2018-07-17", "close": 0.1, "volume": 2000.0}, {"date": "2018-07-18", "close": 0.075, "volume": 22544.0}, {"date": "2018-07-19", "close": 0.075, "volume": 23840.0}, {"date": "2018-07-20", "close": 0.075, "volume": 24000.0}, {"date": "2018-07-23", "close": 0.075, "volume": 277760.0}, {"date": "2018-07-24", "close": 0.1, "volume": 76000.0}, {"date": "2018-07-25", "close": 0.075, "volume": 96400.0}, {"date": "2018-07-27", "close": 0.1, "volume": 1300.0}, {"date": "2018-07-30", "close": 0.075, "volume": 374000.0}, {"date": "2018-07-31", "close": 0.1, "volume": 166000.0}, {"date": "2018-08-01", "close": 0.1, "volume": 10000.0}, {"date": "2018-08-02", "close": 0.1, "volume": 60000.0}, {"date": "2018-08-06", "close": 0.075, "volume": 2400.0}, {"date": "2018-08-07", "close": 0.075, "volume": 80000.0}, {"date": "2018-08-09", "close": 0.075, "volume": 80280.0}, {"date": "2018-08-14", "close": 0.075, "volume": 300600.0}, {"date": "2018-08-16", "close": 0.075, "volume": 16400.0}, {"date": "2018-08-17", "close": 0.075, "volume": 23709.0}, {"date": "2018-08-20", "close": 0.075, "volume": 879701.0}, {"date": "2018-08-21", "close": 0.075, "volume": 134960.0}, {"date": "2018-08-23", "close": 0.05, "volume": 4000.0}, {"date": "2018-08-24", "close": 0.075, "volume": 382848.0}, {"date": "2018-08-27", "close": 0.075, "volume": 153525.0}, {"date": "2018-08-28", "close": 0.075, "volume": 58560.0}, {"date": "2018-08-29", "close": 0.075, "volume": 127789.0}, {"date": "2018-08-30", "close": 0.1, "volume": 29200.0}, {"date": "2018-08-31", "close": 0.075, "volume": 11000.0}, {"date": "2018-09-03", "close": 0.075, "volume": 6667.0}, {"date": "2018-09-04", "close": 0.075, "volume": 89544.0}, {"date": "2018-09-05", "close": 0.075, "volume": 7307.0}, {"date": "2018-09-06", "close": 0.05, "volume": 8000.0}, {"date": "2018-09-10", "close": 0.075, "volume": 3499.0}, {"date": "2018-09-12", "close": 0.05, "volume": 10000.0}, {"date": "2018-09-13", "close": 0.05, "volume": 3000.0}, {"date": "2018-09-17", "close": 0.05, "volume": 20000.0}, {"date": "2018-09-18", "close": 0.075, "volume": 66640.0}, {"date": "2018-09-20", "close": 0.05, "volume": 92801.0}, {"date": "2018-09-24", "close": 0.05, "volume": 50000.0}, {"date": "2018-09-25", "close": 0.075, "volume": 800.0}, {"date": "2018-09-26", "close": 0.05, "volume": 6000.0}, {"date": "2018-10-01", "close": 0.05, "volume": 80000.0}, {"date": "2018-10-10", "close": 0.05, "volume": 16000.0}, {"date": "2018-10-17", "close": 0.05, "volume": 24000.0}, {"date": "2018-10-22", "close": 0.05, "volume": 180000.0}, {"date": "2018-10-24", "close": 0.05, "volume": 24000.0}, {"date": "2018-10-25", "close": 0.05, "volume": 62000.0}, {"date": "2018-10-30", "close": 0.05, "volume": 400.0}, {"date": "2018-10-31", "close": 0.05, "volume": 98000.0}, {"date": "2018-11-02", "close": 0.05, "volume": 20000.0}, {"date": "2018-11-09", "close": 0.05, "volume": 17200.0}, {"date": "2018-11-12", "close": 0.05, "volume": 116000.0}, {"date": "2018-11-13", "close": 0.05, "volume": 130606.0}, {"date": "2018-11-14", "close": 0.05, "volume": 32341.0}, {"date": "2018-11-16", "close": 0.05, "volume": 200000.0}, {"date": "2018-11-20", "close": 0.05, "volume": 16000.0}, {"date": "2018-11-22", "close": 0.05, "volume": 10000.0}, {"date": "2018-11-26", "close": 0.05, "volume": 130294.0}, {"date": "2018-11-29", "close": 0.05, "volume": 78294.0}, {"date": "2018-12-04", "close": 0.05, "volume": 4000.0}, {"date": "2018-12-05", "close": 0.05, "volume": 295789.0}, {"date": "2018-12-06", "close": 0.05, "volume": 9440.0}, {"date": "2018-12-11", "close": 0.05, "volume": 18400.0}, {"date": "2018-12-12", "close": 0.05, "volume": 4800.0}, {"date": "2018-12-13", "close": 0.05, "volume": 4000.0}, {"date": "2018-12-17", "close": 0.05, "volume": 901510.0}, {"date": "2018-12-18", "close": 0.05, "volume": 43014.0}, {"date": "2018-12-19", "close": 0.05, "volume": 68000.0}, {"date": "2018-12-27", "close": 0.05, "volume": 38000.0}, {"date": "2019-01-08", "close": 0.025, "volume": 7933.0}, {"date": "2019-01-11", "close": 0.025, "volume": 6664.0}, {"date": "2019-01-14", "close": 0.025, "volume": 40000.0}, {"date": "2019-01-16", "close": 0.025, "volume": 80000.0}, {"date": "2019-01-21", "close": 0.025, "volume": 44400.0}, {"date": "2019-01-22", "close": 0.025, "volume": 1875.0}, {"date": "2019-01-29", "close": 0.025, "volume": 147840.0}, {"date": "2019-01-30", "close": 0.025, "volume": 4000.0}, {"date": "2019-02-06", "close": 0.05, "volume": 9701.0}, {"date": "2019-02-07", "close": 0.05, "volume": 20000.0}, {"date": "2019-02-15", "close": 0.025, "volume": 90000.0}, {"date": "2019-03-04", "close": 0.025, "volume": 40000.0}, {"date": "2019-03-07", "close": 0.025, "volume": 6100.0}, {"date": "2019-03-08", "close": 0.025, "volume": 301594.0}, {"date": "2019-03-11", "close": 0.025, "volume": 61336.0}, {"date": "2019-03-12", "close": 0.025, "volume": 136000.0}, {"date": "2019-03-13", "close": 0.025, "volume": 1829410.0}, {"date": "2019-03-14", "close": 0.025, "volume": 60000.0}, {"date": "2019-03-18", "close": 0.025, "volume": 40000.0}, {"date": "2019-03-20", "close": 0.025, "volume": 426402.0}, {"date": "2019-03-21", "close": 0.025, "volume": 120000.0}, {"date": "2019-03-27", "close": 0.025, "volume": 20000.0}, {"date": "2019-04-05", "close": 0.025, "volume": 10000.0}, {"date": "2019-06-24", "close": 0.025, "volume": 40000.0}, {"date": "2019-06-25", "close": 0.025, "volume": 16400.0}, {"date": "2019-07-08", "close": 0.025, "volume": 10000.0}, {"date": "2019-07-31", "close": 0.025, "volume": 2246371.0}, {"date": "2019-08-02", "close": 0.025, "volume": 5283695.0}, {"date": "2019-08-05", "close": 0.025, "volume": 942756.0}, {"date": "2019-08-19", "close": 0.035, "volume": 292796.0}, {"date": "2019-08-20", "close": 0.035, "volume": 142000.0}, {"date": "2019-08-21", "close": 0.032, "volume": 597774.0}, {"date": "2019-08-22", "close": 0.028, "volume": 478833.0}, {"date": "2019-08-23", "close": 0.031, "volume": 583393.0}, {"date": "2019-08-26", "close": 0.029, "volume": 166904.0}, {"date": "2019-08-27", "close": 0.032, "volume": 61618.0}, {"date": "2019-08-28", "close": 0.029, "volume": 14000.0}, {"date": "2019-08-29", "close": 0.029, "volume": 1.0}, {"date": "2019-08-30", "close": 0.03, "volume": 292722.0}, {"date": "2019-09-02", "close": 0.029, "volume": 34000.0}, {"date": "2019-09-03", "close": 0.029, "volume": 137784.0}, {"date": "2019-09-04", "close": 0.03, "volume": 29376.0}, {"date": "2019-09-05", "close": 0.031, "volume": 582333.0}, {"date": "2019-09-06", "close": 0.03, "volume": 20000.0}, {"date": "2019-09-09", "close": 0.032, "volume": 69200.0}, {"date": "2019-09-11", "close": 0.035, "volume": 30800.0}, {"date": "2019-09-12", "close": 0.038, "volume": 348800.0}, {"date": "2019-09-13", "close": 0.05, "volume": 1097172.0}, {"date": "2019-09-16", "close": 0.049, "volume": 24420.0}, {"date": "2019-09-17", "close": 0.045, "volume": 2496.0}, {"date": "2019-09-19", "close": 0.049, "volume": 29000.0}, {"date": "2019-09-20", "close": 0.048, "volume": 1000.0}, {"date": "2019-09-24", "close": 0.045, "volume": 468773.0}, {"date": "2019-09-25", "close": 0.045, "volume": 645385.0}, {"date": "2019-09-26", "close": 0.045, "volume": 172331.0}, {"date": "2019-09-27", "close": 0.061, "volume": 2059968.0}, {"date": "2019-09-30", "close": 0.054, "volume": 1495626.0}, {"date": "2019-10-01", "close": 0.055, "volume": 99966.0}, {"date": "2019-10-02", "close": 0.055, "volume": 83620.0}, {"date": "2019-10-04", "close": 0.061, "volume": 566298.0}, {"date": "2019-10-07", "close": 0.06, "volume": 431325.0}, {"date": "2019-10-08", "close": 0.055, "volume": 203791.0}, {"date": "2019-10-09", "close": 0.059, "volume": 200247.0}, {"date": "2019-10-10", "close": 0.055, "volume": 18000.0}, {"date": "2019-10-11", "close": 0.055, "volume": 42000.0}, {"date": "2019-10-14", "close": 0.055, "volume": 143000.0}, {"date": "2019-10-15", "close": 0.067, "volume": 9050271.0}, {"date": "2019-10-16", "close": 0.063, "volume": 1888921.0}, {"date": "2019-10-17", "close": 0.061, "volume": 1049172.0}, {"date": "2019-10-18", "close": 0.06, "volume": 2011444.0}, {"date": "2019-10-21", "close": 0.055, "volume": 366547.0}, {"date": "2019-10-22", "close": 0.055, "volume": 580149.0}, {"date": "2019-10-23", "close": 0.052, "volume": 572122.0}, {"date": "2019-10-24", "close": 0.051, "volume": 473178.0}, {"date": "2019-10-25", "close": 0.05, "volume": 394292.0}, {"date": "2019-10-28", "close": 0.051, "volume": 89821.0}, {"date": "2019-10-29", "close": 0.049, "volume": 129396.0}, {"date": "2019-10-30", "close": 0.052, "volume": 624917.0}, {"date": "2019-10-31", "close": 0.053, "volume": 497865.0}, {"date": "2019-11-01", "close": 0.051, "volume": 113572.0}, {"date": "2019-11-04", "close": 0.054, "volume": 200000.0}, {"date": "2019-11-05", "close": 0.052, "volume": 100000.0}, {"date": "2019-11-06", "close": 0.052, "volume": 150000.0}, {"date": "2019-11-07", "close": 0.05, "volume": 296667.0}, {"date": "2019-11-08", "close": 0.049, "volume": 91688.0}, {"date": "2019-11-11", "close": 0.048, "volume": 578561.0}, {"date": "2019-11-12", "close": 0.049, "volume": 20000.0}, {"date": "2019-11-13", "close": 0.048, "volume": 27000.0}, {"date": "2019-11-14", "close": 0.045, "volume": 300609.0}, {"date": "2019-11-15", "close": 0.045, "volume": 163599.0}, {"date": "2019-11-18", "close": 0.047, "volume": 51000.0}, {"date": "2019-11-19", "close": 0.045, "volume": 36391.0}, {"date": "2019-11-20", "close": 0.047, "volume": 171414.0}, {"date": "2019-11-21", "close": 0.047, "volume": 20650.0}, {"date": "2019-11-25", "close": 0.046, "volume": 354063.0}, {"date": "2019-11-26", "close": 0.046, "volume": 300000.0}, {"date": "2019-11-27", "close": 0.045, "volume": 45917.0}, {"date": "2019-11-28", "close": 0.045, "volume": 150391.0}, {"date": "2019-11-29", "close": 0.045, "volume": 70000.0}, {"date": "2019-12-04", "close": 0.041, "volume": 306890.0}, {"date": "2019-12-05", "close": 0.041, "volume": 144187.0}, {"date": "2019-12-06", "close": 0.04, "volume": 75833.0}, {"date": "2019-12-09", "close": 0.041, "volume": 245000.0}, {"date": "2019-12-10", "close": 0.042, "volume": 543739.0}, {"date": "2019-12-11", "close": 0.042, "volume": 1340212.0}, {"date": "2019-12-12", "close": 0.044, "volume": 346705.0}, {"date": "2019-12-13", "close": 0.047, "volume": 354057.0}, {"date": "2019-12-16", "close": 0.047, "volume": 663260.0}, {"date": "2019-12-17", "close": 0.047, "volume": 200000.0}, {"date": "2019-12-18", "close": 0.045, "volume": 253000.0}, {"date": "2019-12-19", "close": 0.045, "volume": 276087.0}, {"date": "2019-12-20", "close": 0.046, "volume": 489312.0}, {"date": "2019-12-23", "close": 0.044, "volume": 20001.0}, {"date": "2019-12-27", "close": 0.043, "volume": 4000.0}, {"date": "2019-12-30", "close": 0.043, "volume": 418725.0}, {"date": "2019-12-31", "close": 0.043, "volume": 53364.0}, {"date": "2020-01-06", "close": 0.043, "volume": 57625.0}, {"date": "2020-01-08", "close": 0.042, "volume": 200717.0}, {"date": "2020-01-09", "close": 0.041, "volume": 261750.0}, {"date": "2020-01-10", "close": 0.039, "volume": 328343.0}, {"date": "2020-01-13", "close": 0.04, "volume": 56136.0}, {"date": "2020-01-14", "close": 0.043, "volume": 154000.0}, {"date": "2020-01-16", "close": 0.04, "volume": 402973.0}, {"date": "2020-01-17", "close": 0.04, "volume": 48454.0}, {"date": "2020-01-20", "close": 0.039, "volume": 421812.0}, {"date": "2020-01-22", "close": 0.039, "volume": 4000.0}, {"date": "2020-01-23", "close": 0.041, "volume": 329910.0}, {"date": "2020-01-24", "close": 0.039, "volume": 27868.0}, {"date": "2020-01-30", "close": 0.041, "volume": 457241.0}, {"date": "2020-01-31", "close": 0.038, "volume": 884172.0}, {"date": "2020-02-03", "close": 0.039, "volume": 50000.0}, {"date": "2020-02-04", "close": 0.039, "volume": 200000.0}, {"date": "2020-02-05", "close": 0.037, "volume": 8000.0}, {"date": "2020-02-06", "close": 0.038, "volume": 60200.0}, {"date": "2020-02-07", "close": 0.038, "volume": 12431.0}, {"date": "2020-02-10", "close": 0.037, "volume": 392000.0}, {"date": "2020-02-11", "close": 0.037, "volume": 605000.0}, {"date": "2020-02-12", "close": 0.035, "volume": 651259.0}, {"date": "2020-02-13", "close": 0.038, "volume": 250000.0}, {"date": "2020-02-17", "close": 0.036, "volume": 1416047.0}, {"date": "2020-02-18", "close": 0.035, "volume": 1077000.0}, {"date": "2020-02-19", "close": 0.035, "volume": 64026.0}, {"date": "2020-02-20", "close": 0.033, "volume": 840000.0}, {"date": "2020-02-21", "close": 0.035, "volume": 123334.0}, {"date": "2020-02-24", "close": 0.035, "volume": 654000.0}, {"date": "2020-02-25", "close": 0.032, "volume": 894118.0}, {"date": "2020-02-26", "close": 0.031, "volume": 20000.0}, {"date": "2020-02-27", "close": 0.031, "volume": 25000.0}, {"date": "2020-03-03", "close": 0.033, "volume": 920918.0}, {"date": "2020-03-04", "close": 0.033, "volume": 2203918.0}, {"date": "2020-03-05", "close": 0.033, "volume": 700000.0}, {"date": "2020-03-06", "close": 0.031, "volume": 23806.0}, {"date": "2020-03-09", "close": 0.024, "volume": 1875888.0}, {"date": "2020-03-10", "close": 0.024, "volume": 888023.0}, {"date": "2020-03-11", "close": 0.022, "volume": 870161.0}, {"date": "2020-03-12", "close": 0.02, "volume": 1427845.0}, {"date": "2020-03-13", "close": 0.014, "volume": 353232.0}, {"date": "2020-03-16", "close": 0.015, "volume": 500000.0}, {"date": "2020-03-17", "close": 0.016, "volume": 867029.0}, {"date": "2020-03-18", "close": 0.013, "volume": 50256.0}, {"date": "2020-03-19", "close": 0.013, "volume": 423027.0}, {"date": "2020-03-20", "close": 0.014, "volume": 4000.0}, {"date": "2020-03-23", "close": 0.014, "volume": 243600.0}, {"date": "2020-03-24", "close": 0.015, "volume": 224000.0}, {"date": "2020-03-27", "close": 0.014, "volume": 355200.0}, {"date": "2020-03-30", "close": 0.015, "volume": 50667.0}, {"date": "2020-03-31", "close": 0.014, "volume": 66667.0}, {"date": "2020-04-01", "close": 0.014, "volume": 627600.0}, {"date": "2020-04-03", "close": 0.015, "volume": 87423.0}, {"date": "2020-04-07", "close": 0.017, "volume": 130000.0}, {"date": "2020-04-08", "close": 0.017, "volume": 2291126.0}, {"date": "2020-04-09", "close": 0.017, "volume": 160000.0}, {"date": "2020-04-14", "close": 0.017, "volume": 750000.0}, {"date": "2020-04-15", "close": 0.017, "volume": 2880.0}, {"date": "2020-04-20", "close": 0.022, "volume": 1916072.0}, {"date": "2020-04-21", "close": 0.026, "volume": 864620.0}, {"date": "2020-04-22", "close": 0.03, "volume": 685453.0}, {"date": "2020-04-23", "close": 0.03, "volume": 1779200.0}, {"date": "2020-04-24", "close": 0.029, "volume": 892907.0}, {"date": "2020-04-27", "close": 0.029, "volume": 2466571.0}, {"date": "2020-04-28", "close": 0.03, "volume": 1644095.0}, {"date": "2020-04-29", "close": 0.03, "volume": 1192388.0}, {"date": "2020-04-30", "close": 0.03, "volume": 3483322.0}, {"date": "2020-05-01", "close": 0.028, "volume": 10675036.0}, {"date": "2020-05-04", "close": 0.027, "volume": 1851882.0}, {"date": "2020-05-05", "close": 0.029, "volume": 583625.0}, {"date": "2020-05-06", "close": 0.026, "volume": 615555.0}, {"date": "2020-05-07", "close": 0.026, "volume": 897000.0}, {"date": "2020-05-08", "close": 0.027, "volume": 981664.0}, {"date": "2020-05-11", "close": 0.024, "volume": 1450108.0}, {"date": "2020-05-12", "close": 0.026, "volume": 1599722.0}, {"date": "2020-05-13", "close": 0.025, "volume": 1405115.0}, {"date": "2020-05-14", "close": 0.025, "volume": 720000.0}, {"date": "2020-05-15", "close": 0.025, "volume": 2445333.0}, {"date": "2020-05-18", "close": 0.024, "volume": 3906444.0}, {"date": "2020-05-19", "close": 0.024, "volume": 4965893.0}, {"date": "2020-05-20", "close": 0.041, "volume": 56639685.0}, {"date": "2020-05-21", "close": 0.037, "volume": 20564455.0}, {"date": "2020-05-22", "close": 0.06, "volume": 39632168.0}, {"date": "2020-05-25", "close": 0.056, "volume": 20264914.0}, {"date": "2020-05-26", "close": 0.069, "volume": 25930204.0}, {"date": "2020-05-27", "close": 0.059, "volume": 27712954.0}, {"date": "2020-05-28", "close": 0.059, "volume": 5605537.0}, {"date": "2020-05-29", "close": 0.056, "volume": 10265891.0}, {"date": "2020-06-01", "close": 0.052, "volume": 3706513.0}, {"date": "2020-06-02", "close": 0.055, "volume": 2350148.0}, {"date": "2020-06-03", "close": 0.06, "volume": 5657142.0}, {"date": "2020-06-04", "close": 0.06, "volume": 11044175.0}, {"date": "2020-06-05", "close": 0.06, "volume": 3613414.0}, {"date": "2020-06-10", "close": 0.07, "volume": 25873790.0}, {"date": "2020-06-11", "close": 0.064, "volume": 6949599.0}, {"date": "2020-06-12", "close": 0.063, "volume": 7530571.0}, {"date": "2020-06-15", "close": 0.059, "volume": 3878810.0}, {"date": "2020-06-16", "close": 0.07, "volume": 7298768.0}, {"date": "2020-06-18", "close": 0.067, "volume": 8566146.0}, {"date": "2020-06-19", "close": 0.071, "volume": 4110284.0}, {"date": "2020-06-22", "close": 0.068, "volume": 2807788.0}, {"date": "2020-06-23", "close": 0.07, "volume": 3187269.0}, {"date": "2020-06-24", "close": 0.065, "volume": 7118947.0}, {"date": "2020-06-25", "close": 0.064, "volume": 2334535.0}, {"date": "2020-06-26", "close": 0.074, "volume": 5497579.0}, {"date": "2020-06-29", "close": 0.084, "volume": 8941921.0}, {"date": "2020-06-30", "close": 0.092, "volume": 17853106.0}, {"date": "2020-07-01", "close": 0.089, "volume": 7048533.0}, {"date": "2020-07-02", "close": 0.09, "volume": 4868672.0}, {"date": "2020-07-03", "close": 0.085, "volume": 4404340.0}, {"date": "2020-07-06", "close": 0.089, "volume": 17456456.0}, {"date": "2020-07-07", "close": 0.089, "volume": 8226408.0}, {"date": "2020-07-08", "close": 0.084, "volume": 6027590.0}, {"date": "2020-07-09", "close": 0.086, "volume": 4721492.0}, {"date": "2020-07-10", "close": 0.087, "volume": 3983826.0}, {"date": "2020-07-13", "close": 0.086, "volume": 5222472.0}, {"date": "2020-07-14", "close": 0.085, "volume": 3487348.0}, {"date": "2020-07-15", "close": 0.088, "volume": 4124148.0}, {"date": "2020-07-16", "close": 0.089, "volume": 4541649.0}, {"date": "2020-07-17", "close": 0.085, "volume": 3217326.0}, {"date": "2020-07-20", "close": 0.076, "volume": 5038153.0}, {"date": "2020-07-21", "close": 0.066, "volume": 15060217.0}, {"date": "2020-07-22", "close": 0.07, "volume": 4439130.0}, {"date": "2020-07-23", "close": 0.068, "volume": 2855354.0}, {"date": "2020-07-24", "close": 0.062, "volume": 15898974.0}, {"date": "2020-07-27", "close": 0.066, "volume": 5580196.0}, {"date": "2020-07-28", "close": 0.067, "volume": 5617224.0}, {"date": "2020-07-29", "close": 0.064, "volume": 3413332.0}, {"date": "2020-07-30", "close": 0.065, "volume": 4472501.0}, {"date": "2020-07-31", "close": 0.063, "volume": 1390732.0}, {"date": "2020-08-03", "close": 0.061, "volume": 1383673.0}, {"date": "2020-08-04", "close": 0.061, "volume": 3877772.0}, {"date": "2020-08-05", "close": 0.063, "volume": 2135628.0}, {"date": "2020-08-06", "close": 0.064, "volume": 2360368.0}, {"date": "2020-08-07", "close": 0.074, "volume": 6166170.0}, {"date": "2020-08-10", "close": 0.073, "volume": 4724962.0}, {"date": "2020-08-11", "close": 0.071, "volume": 2575209.0}, {"date": "2020-08-12", "close": 0.069, "volume": 1699215.0}, {"date": "2020-08-13", "close": 0.071, "volume": 1244182.0}, {"date": "2020-08-14", "close": 0.074, "volume": 1482571.0}, {"date": "2020-08-17", "close": 0.07, "volume": 593118.0}, {"date": "2020-08-18", "close": 0.071, "volume": 1898579.0}, {"date": "2020-08-19", "close": 0.069, "volume": 2599560.0}, {"date": "2020-08-20", "close": 0.068, "volume": 2524935.0}, {"date": "2020-08-21", "close": 0.066, "volume": 1167857.0}, {"date": "2020-08-24", "close": 0.068, "volume": 3736528.0}, {"date": "2020-08-25", "close": 0.063, "volume": 4037628.0}, {"date": "2020-08-26", "close": 0.061, "volume": 4083083.0}, {"date": "2020-08-27", "close": 0.062, "volume": 1336245.0}, {"date": "2020-08-28", "close": 0.064, "volume": 4355439.0}, {"date": "2020-08-31", "close": 0.06, "volume": 3429157.0}, {"date": "2020-09-01", "close": 0.067, "volume": 4874420.0}, {"date": "2020-09-02", "close": 0.065, "volume": 1013602.0}, {"date": "2020-09-03", "close": 0.065, "volume": 1712484.0}, {"date": "2020-09-07", "close": 0.06, "volume": 6598394.0}, {"date": "2020-09-08", "close": 0.059, "volume": 2274980.0}, {"date": "2020-09-09", "close": 0.057, "volume": 2474084.0}, {"date": "2020-09-10", "close": 0.058, "volume": 3173358.0}, {"date": "2020-09-11", "close": 0.06, "volume": 1412460.0}, {"date": "2020-09-14", "close": 0.058, "volume": 1599622.0}, {"date": "2020-09-15", "close": 0.063, "volume": 3773058.0}, {"date": "2020-09-16", "close": 0.068, "volume": 3895416.0}, {"date": "2020-09-17", "close": 0.074, "volume": 9238673.0}, {"date": "2020-09-18", "close": 0.071, "volume": 2807736.0}, {"date": "2020-09-21", "close": 0.076, "volume": 3848547.0}, {"date": "2020-09-22", "close": 0.073, "volume": 3710007.0}, {"date": "2020-09-23", "close": 0.075, "volume": 2933099.0}, {"date": "2020-09-24", "close": 0.074, "volume": 2295972.0}, {"date": "2020-09-25", "close": 0.08, "volume": 8097481.0}, {"date": "2020-09-28", "close": 0.077, "volume": 4669768.0}, {"date": "2020-09-29", "close": 0.078, "volume": 2831562.0}, {"date": "2020-09-30", "close": 0.115, "volume": 64243992.0}, {"date": "2020-10-01", "close": 0.125, "volume": 32738398.0}, {"date": "2020-10-02", "close": 0.115, "volume": 20867658.0}, {"date": "2020-10-05", "close": 0.16, "volume": 44249496.0}, {"date": "2020-10-06", "close": 0.16, "volume": 22757585.0}, {"date": "2020-10-07", "close": 0.205, "volume": 22752693.0}, {"date": "2020-10-08", "close": 0.17, "volume": 32237517.0}, {"date": "2020-10-09", "close": 0.16, "volume": 19742296.0}, {"date": "2020-10-12", "close": 0.165, "volume": 13254453.0}, {"date": "2020-10-13", "close": 0.165, "volume": 12655876.0}, {"date": "2020-10-14", "close": 0.155, "volume": 6740758.0}, {"date": "2020-10-15", "close": 0.155, "volume": 9607634.0}, {"date": "2020-10-16", "close": 0.15, "volume": 3528290.0}, {"date": "2020-10-19", "close": 0.155, "volume": 19655151.0}, {"date": "2020-10-20", "close": 0.15, "volume": 6207012.0}, {"date": "2020-10-21", "close": 0.14, "volume": 11104579.0}, {"date": "2020-10-22", "close": 0.135, "volume": 6119411.0}, {"date": "2020-10-23", "close": 0.14, "volume": 9664975.0}, {"date": "2020-10-26", "close": 0.135, "volume": 4745411.0}, {"date": "2020-10-27", "close": 0.135, "volume": 13386465.0}, {"date": "2020-10-28", "close": 0.135, "volume": 8025308.0}, {"date": "2020-10-29", "close": 0.13, "volume": 8944387.0}, {"date": "2020-10-30", "close": 0.125, "volume": 8178906.0}, {"date": "2020-11-02", "close": 0.105, "volume": 16719213.0}, {"date": "2020-11-03", "close": 0.115, "volume": 3723162.0}, {"date": "2020-11-04", "close": 0.13, "volume": 7617861.0}, {"date": "2020-11-05", "close": 0.115, "volume": 3428575.0}, {"date": "2020-11-06", "close": 0.12, "volume": 1149450.0}, {"date": "2020-11-09", "close": 0.125, "volume": 3045661.0}, {"date": "2020-11-10", "close": 0.115, "volume": 4764257.0}, {"date": "2020-11-13", "close": 0.125, "volume": 4791477.0}, {"date": "2020-11-16", "close": 0.13, "volume": 880600.0}, {"date": "2020-11-17", "close": 0.13, "volume": 7336090.0}, {"date": "2020-11-18", "close": 0.125, "volume": 4038512.0}, {"date": "2020-11-19", "close": 0.125, "volume": 2094474.0}, {"date": "2020-11-20", "close": 0.125, "volume": 1105244.0}, {"date": "2020-11-23", "close": 0.12, "volume": 1226258.0}, {"date": "2020-11-24", "close": 0.11, "volume": 3940560.0}, {"date": "2020-11-25", "close": 0.115, "volume": 1912140.0}, {"date": "2020-11-26", "close": 0.11, "volume": 3491192.0}, {"date": "2020-11-27", "close": 0.13, "volume": 9686068.0}, {"date": "2020-11-30", "close": 0.13, "volume": 5026552.0}, {"date": "2020-12-01", "close": 0.13, "volume": 3918622.0}, {"date": "2020-12-02", "close": 0.12, "volume": 4978926.0}, {"date": "2020-12-03", "close": 0.12, "volume": 3171640.0}, {"date": "2020-12-04", "close": 0.12, "volume": 1417400.0}, {"date": "2020-12-07", "close": 0.125, "volume": 3791648.0}, {"date": "2020-12-08", "close": 0.13, "volume": 2317054.0}, {"date": "2020-12-09", "close": 0.13, "volume": 1570433.0}, {"date": "2020-12-10", "close": 0.12, "volume": 2560290.0}, {"date": "2020-12-11", "close": 0.125, "volume": 1679842.0}, {"date": "2020-12-14", "close": 0.12, "volume": 1480682.0}, {"date": "2020-12-15", "close": 0.11, "volume": 5236915.0}, {"date": "2020-12-16", "close": 0.115, "volume": 1947185.0}, {"date": "2020-12-17", "close": 0.105, "volume": 5282167.0}, {"date": "2020-12-18", "close": 0.105, "volume": 1846228.0}, {"date": "2020-12-21", "close": 0.1, "volume": 2551360.0}, {"date": "2020-12-22", "close": 0.11, "volume": 3175479.0}, {"date": "2020-12-23", "close": 0.11, "volume": 2215159.0}, {"date": "2020-12-24", "close": 0.115, "volume": 2306812.0}, {"date": "2020-12-29", "close": 0.115, "volume": 3134528.0}, {"date": "2020-12-30", "close": 0.115, "volume": 784796.0}, {"date": "2020-12-31", "close": 0.115, "volume": 1069921.0}, {"date": "2021-01-04", "close": 0.12, "volume": 3005057.0}, {"date": "2021-01-05", "close": 0.125, "volume": 1991962.0}, {"date": "2021-01-06", "close": 0.13, "volume": 5600267.0}, {"date": "2021-01-07", "close": 0.13, "volume": 1386134.0}, {"date": "2021-01-08", "close": 0.125, "volume": 3868392.0}, {"date": "2021-01-11", "close": 0.125, "volume": 2336328.0}, {"date": "2021-01-12", "close": 0.12, "volume": 471945.0}, {"date": "2021-01-13", "close": 0.115, "volume": 3207204.0}, {"date": "2021-01-14", "close": 0.115, "volume": 1127425.0}, {"date": "2021-01-15", "close": 0.14, "volume": 11307945.0}, {"date": "2021-01-18", "close": 0.15, "volume": 9855023.0}, {"date": "2021-01-19", "close": 0.135, "volume": 5399002.0}, {"date": "2021-01-20", "close": 0.14, "volume": 5269589.0}, {"date": "2021-01-21", "close": 0.125, "volume": 19021584.0}, {"date": "2021-01-22", "close": 0.13, "volume": 8516409.0}, {"date": "2021-01-25", "close": 0.14, "volume": 6244918.0}, {"date": "2021-01-27", "close": 0.13, "volume": 3601791.0}, {"date": "2021-01-28", "close": 0.125, "volume": 7641048.0}, {"date": "2021-01-29", "close": 0.115, "volume": 5870823.0}, {"date": "2021-02-01", "close": 0.115, "volume": 2458250.0}, {"date": "2021-02-02", "close": 0.11, "volume": 4106209.0}, {"date": "2021-02-03", "close": 0.11, "volume": 2062619.0}, {"date": "2021-02-04", "close": 0.125, "volume": 10308883.0}, {"date": "2021-02-05", "close": 0.125, "volume": 4205679.0}, {"date": "2021-02-08", "close": 0.125, "volume": 3996542.0}, {"date": "2021-02-09", "close": 0.125, "volume": 2736419.0}, {"date": "2021-02-10", "close": 0.12, "volume": 2616672.0}, {"date": "2021-02-11", "close": 0.115, "volume": 4915802.0}, {"date": "2021-02-12", "close": 0.115, "volume": 1427432.0}, {"date": "2021-02-15", "close": 0.125, "volume": 5556581.0}, {"date": "2021-02-16", "close": 0.115, "volume": 2754369.0}, {"date": "2021-02-17", "close": 0.12, "volume": 1491394.0}, {"date": "2021-02-18", "close": 0.12, "volume": 3003832.0}, {"date": "2021-02-19", "close": 0.115, "volume": 5091142.0}, {"date": "2021-02-22", "close": 0.13, "volume": 16764836.0}, {"date": "2021-02-23", "close": 0.125, "volume": 9636170.0}, {"date": "2021-02-24", "close": 0.12, "volume": 2306433.0}, {"date": "2021-02-25", "close": 0.125, "volume": 2310342.0}, {"date": "2021-02-26", "close": 0.115, "volume": 4193936.0}, {"date": "2021-03-01", "close": 0.12, "volume": 2146901.0}, {"date": "2021-03-02", "close": 0.13, "volume": 12849949.0}, {"date": "2021-03-03", "close": 0.16, "volume": 28745924.0}, {"date": "2021-03-04", "close": 0.135, "volume": 15256149.0}, {"date": "2021-03-05", "close": 0.13, "volume": 5968662.0}, {"date": "2021-03-08", "close": 0.125, "volume": 4358094.0}, {"date": "2021-03-09", "close": 0.125, "volume": 5011636.0}, {"date": "2021-03-10", "close": 0.12, "volume": 1725147.0}, {"date": "2021-03-11", "close": 0.125, "volume": 1225651.0}, {"date": "2021-03-12", "close": 0.125, "volume": 2527099.0}, {"date": "2021-03-15", "close": 0.13, "volume": 1518426.0}, {"date": "2021-03-16", "close": 0.13, "volume": 2138686.0}, {"date": "2021-03-17", "close": 0.125, "volume": 3935016.0}, {"date": "2021-03-18", "close": 0.13, "volume": 4934184.0}, {"date": "2021-03-19", "close": 0.13, "volume": 3022302.0}, {"date": "2021-03-22", "close": 0.13, "volume": 2776361.0}, {"date": "2021-03-23", "close": 0.125, "volume": 1738307.0}, {"date": "2021-03-24", "close": 0.125, "volume": 4209660.0}, {"date": "2021-03-25", "close": 0.12, "volume": 2729882.0}, {"date": "2021-03-26", "close": 0.12, "volume": 1750354.0}, {"date": "2021-03-29", "close": 0.12, "volume": 8823511.0}, {"date": "2021-03-30", "close": 0.115, "volume": 3549802.0}, {"date": "2021-03-31", "close": 0.115, "volume": 3439717.0}, {"date": "2021-04-01", "close": 0.11, "volume": 5202804.0}, {"date": "2021-04-06", "close": 0.11, "volume": 2397896.0}, {"date": "2021-04-07", "close": 0.11, "volume": 2011911.0}, {"date": "2021-04-08", "close": 0.115, "volume": 2270521.0}, {"date": "2021-04-09", "close": 0.115, "volume": 2307209.0}, {"date": "2021-04-12", "close": 0.11, "volume": 828486.0}, {"date": "2021-04-13", "close": 0.115, "volume": 1399276.0}, {"date": "2021-04-14", "close": 0.11, "volume": 1919548.0}, {"date": "2021-04-15", "close": 0.11, "volume": 4576695.0}, {"date": "2021-04-16", "close": 0.11, "volume": 2688862.0}, {"date": "2021-04-19", "close": 0.105, "volume": 2144468.0}, {"date": "2021-04-20", "close": 0.11, "volume": 1698590.0}, {"date": "2021-04-21", "close": 0.105, "volume": 1243016.0}, {"date": "2021-04-22", "close": 0.105, "volume": 589291.0}, {"date": "2021-04-23", "close": 0.105, "volume": 1989446.0}, {"date": "2021-04-26", "close": 0.105, "volume": 1164300.0}, {"date": "2021-04-27", "close": 0.105, "volume": 1053421.0}, {"date": "2021-04-28", "close": 0.105, "volume": 687008.0}, {"date": "2021-04-29", "close": 0.11, "volume": 2476230.0}, {"date": "2021-04-30", "close": 0.11, "volume": 1028155.0}, {"date": "2021-05-03", "close": 0.1, "volume": 2228543.0}, {"date": "2021-05-04", "close": 0.1, "volume": 2739485.0}, {"date": "2021-05-05", "close": 0.099, "volume": 3811624.0}, {"date": "2021-05-06", "close": 0.096, "volume": 1415463.0}, {"date": "2021-05-07", "close": 0.095, "volume": 1225955.0}, {"date": "2021-05-10", "close": 0.1, "volume": 3274458.0}, {"date": "2021-05-11", "close": 0.092, "volume": 3300719.0}, {"date": "2021-05-12", "close": 0.091, "volume": 916047.0}, {"date": "2021-05-13", "close": 0.086, "volume": 4853788.0}, {"date": "2021-05-14", "close": 0.087, "volume": 1289233.0}, {"date": "2021-05-17", "close": 0.087, "volume": 1078508.0}, {"date": "2021-05-18", "close": 0.087, "volume": 796937.0}, {"date": "2021-05-19", "close": 0.087, "volume": 464746.0}, {"date": "2021-05-20", "close": 0.087, "volume": 1056735.0}, {"date": "2021-05-21", "close": 0.086, "volume": 671683.0}, {"date": "2021-05-24", "close": 0.086, "volume": 1880864.0}, {"date": "2021-05-25", "close": 0.086, "volume": 1029116.0}, {"date": "2021-05-26", "close": 0.087, "volume": 580271.0}, {"date": "2021-05-27", "close": 0.088, "volume": 1306097.0}, {"date": "2021-05-28", "close": 0.088, "volume": 1041630.0}, {"date": "2021-05-31", "close": 0.085, "volume": 1683891.0}, {"date": "2021-06-01", "close": 0.084, "volume": 1501313.0}, {"date": "2021-06-02", "close": 0.082, "volume": 965349.0}, {"date": "2021-06-03", "close": 0.082, "volume": 807466.0}, {"date": "2021-06-04", "close": 0.082, "volume": 990413.0}, {"date": "2021-06-07", "close": 0.082, "volume": 878356.0}, {"date": "2021-06-08", "close": 0.079, "volume": 1640310.0}, {"date": "2021-06-09", "close": 0.076, "volume": 1355102.0}, {"date": "2021-06-10", "close": 0.078, "volume": 243992.0}, {"date": "2021-06-11", "close": 0.088, "volume": 4356497.0}, {"date": "2021-06-15", "close": 0.084, "volume": 1537844.0}, {"date": "2021-06-16", "close": 0.081, "volume": 2023297.0}, {"date": "2021-06-17", "close": 0.079, "volume": 1446338.0}, {"date": "2021-06-18", "close": 0.079, "volume": 1546016.0}, {"date": "2021-06-21", "close": 0.078, "volume": 1241580.0}, {"date": "2021-06-22", "close": 0.081, "volume": 2191743.0}, {"date": "2021-06-23", "close": 0.077, "volume": 2165340.0}, {"date": "2021-06-24", "close": 0.076, "volume": 1665617.0}, {"date": "2021-06-25", "close": 0.076, "volume": 1872481.0}, {"date": "2021-06-28", "close": 0.076, "volume": 2947295.0}, {"date": "2021-06-29", "close": 0.075, "volume": 3682450.0}, {"date": "2021-06-30", "close": 0.072, "volume": 3004136.0}, {"date": "2021-07-01", "close": 0.077, "volume": 1179756.0}, {"date": "2021-07-02", "close": 0.074, "volume": 2205719.0}, {"date": "2021-07-05", "close": 0.077, "volume": 1474817.0}, {"date": "2021-07-06", "close": 0.075, "volume": 924075.0}, {"date": "2021-07-07", "close": 0.076, "volume": 438289.0}, {"date": "2021-07-08", "close": 0.078, "volume": 5223335.0}, {"date": "2021-07-09", "close": 0.075, "volume": 1461874.0}, {"date": "2021-07-12", "close": 0.075, "volume": 1413175.0}, {"date": "2021-07-13", "close": 0.084, "volume": 5193829.0}, {"date": "2021-07-14", "close": 0.081, "volume": 1562961.0}, {"date": "2021-07-19", "close": 0.092, "volume": 49027729.0}, {"date": "2021-07-20", "close": 0.085, "volume": 8630925.0}, {"date": "2021-07-21", "close": 0.087, "volume": 4516219.0}, {"date": "2021-07-22", "close": 0.086, "volume": 3649846.0}, {"date": "2021-07-23", "close": 0.085, "volume": 2540941.0}, {"date": "2021-07-26", "close": 0.099, "volume": 11152205.0}, {"date": "2021-07-27", "close": 0.093, "volume": 11234694.0}, {"date": "2021-07-28", "close": 0.093, "volume": 2800564.0}, {"date": "2021-07-29", "close": 0.099, "volume": 8472887.0}, {"date": "2021-07-30", "close": 0.1, "volume": 4719319.0}, {"date": "2021-08-02", "close": 0.1, "volume": 2380841.0}, {"date": "2021-08-03", "close": 0.105, "volume": 6076967.0}, {"date": "2021-08-04", "close": 0.1025, "volume": 1472601.0}, {"date": "2021-08-05", "close": 0.105, "volume": 3219580.0}, {"date": "2021-08-06", "close": 0.1, "volume": 5017654.0}, {"date": "2021-08-09", "close": 0.093, "volume": 7184952.0}, {"date": "2021-08-10", "close": 0.1, "volume": 5057167.0}, {"date": "2021-08-11", "close": 0.1, "volume": 2771534.0}, {"date": "2021-08-12", "close": 0.099, "volume": 2362708.0}, {"date": "2021-08-13", "close": 0.1, "volume": 2799309.0}, {"date": "2021-08-16", "close": 0.099, "volume": 5424331.0}, {"date": "2021-08-17", "close": 0.092, "volume": 5585259.0}, {"date": "2021-08-18", "close": 0.09, "volume": 5083144.0}, {"date": "2021-08-19", "close": 0.089, "volume": 1931482.0}, {"date": "2021-08-20", "close": 0.086, "volume": 2311069.0}, {"date": "2021-08-23", "close": 0.086, "volume": 1302858.0}, {"date": "2021-08-24", "close": 0.086, "volume": 2088913.0}, {"date": "2021-08-25", "close": 0.099, "volume": 6773622.0}, {"date": "2021-08-26", "close": 0.093, "volume": 6040193.0}, {"date": "2021-08-27", "close": 0.092, "volume": 2752221.0}, {"date": "2021-08-30", "close": 0.094, "volume": 1222487.0}, {"date": "2021-08-31", "close": 0.095, "volume": 687679.0}, {"date": "2021-09-01", "close": 0.098, "volume": 4729978.0}, {"date": "2021-09-02", "close": 0.11, "volume": 14521165.0}, {"date": "2021-09-03", "close": 0.115, "volume": 6668864.0}, {"date": "2021-09-06", "close": 0.11, "volume": 2712852.0}, {"date": "2021-09-07", "close": 0.105, "volume": 2041522.0}, {"date": "2021-09-08", "close": 0.105, "volume": 1455005.0}, {"date": "2021-09-09", "close": 0.1, "volume": 7417924.0}, {"date": "2021-09-10", "close": 0.1, "volume": 884235.0}, {"date": "2021-09-13", "close": 0.105, "volume": 1924527.0}, {"date": "2021-09-14", "close": 0.11, "volume": 3778305.0}, {"date": "2021-09-15", "close": 0.105, "volume": 1995539.0}, {"date": "2021-09-16", "close": 0.115, "volume": 1342839.0}, {"date": "2021-09-17", "close": 0.115, "volume": 1795169.0}, {"date": "2021-09-20", "close": 0.1, "volume": 2684965.0}, {"date": "2021-09-21", "close": 0.099, "volume": 4511114.0}, {"date": "2021-09-22", "close": 0.098, "volume": 615231.0}, {"date": "2021-09-23", "close": 0.105, "volume": 1755390.0}, {"date": "2021-09-24", "close": 0.1075, "volume": 1085168.0}, {"date": "2021-09-27", "close": 0.11, "volume": 3104046.0}, {"date": "2021-09-28", "close": 0.105, "volume": 1653694.0}, {"date": "2021-09-29", "close": 0.1, "volume": 3256848.0}, {"date": "2021-09-30", "close": 0.1, "volume": 108162.0}, {"date": "2021-10-01", "close": 0.098, "volume": 1989067.0}, {"date": "2021-10-04", "close": 0.095, "volume": 2789421.0}, {"date": "2021-10-05", "close": 0.095, "volume": 539998.0}, {"date": "2021-10-06", "close": 0.095, "volume": 2217720.0}, {"date": "2021-10-07", "close": 0.096, "volume": 1558078.0}, {"date": "2021-10-08", "close": 0.1, "volume": 1986711.0}, {"date": "2021-10-11", "close": 0.1, "volume": 635306.0}, {"date": "2021-10-12", "close": 0.097, "volume": 2231075.0}, {"date": "2021-10-13", "close": 0.093, "volume": 2448283.0}, {"date": "2021-10-14", "close": 0.097, "volume": 1053673.0}, {"date": "2021-10-15", "close": 0.1, "volume": 3839055.0}, {"date": "2021-10-18", "close": 0.1, "volume": 2861337.0}, {"date": "2021-10-19", "close": 0.099, "volume": 1441814.0}, {"date": "2021-10-20", "close": 0.1, "volume": 2144219.0}, {"date": "2021-10-21", "close": 0.1, "volume": 1125362.0}, {"date": "2021-10-22", "close": 0.098, "volume": 1025937.0}, {"date": "2021-10-25", "close": 0.1, "volume": 1000163.0}, {"date": "2021-10-26", "close": 0.105, "volume": 591417.0}, {"date": "2021-10-27", "close": 0.1, "volume": 388810.0}, {"date": "2021-10-28", "close": 0.097, "volume": 3748787.0}, {"date": "2021-10-29", "close": 0.096, "volume": 1414139.0}, {"date": "2021-11-01", "close": 0.095, "volume": 1044073.0}, {"date": "2021-11-02", "close": 0.094, "volume": 1591445.0}, {"date": "2021-11-03", "close": 0.094, "volume": 669972.0}, {"date": "2021-11-04", "close": 0.096, "volume": 1104735.0}, {"date": "2021-11-05", "close": 0.096, "volume": 707933.0}, {"date": "2021-11-08", "close": 0.095, "volume": 661911.0}, {"date": "2021-11-09", "close": 0.1, "volume": 3304497.0}, {"date": "2021-11-10", "close": 0.096, "volume": 4982270.0}, {"date": "2021-11-11", "close": 0.099, "volume": 1990034.0}, {"date": "2021-11-12", "close": 0.1, "volume": 1656168.0}, {"date": "2021-11-15", "close": 0.1, "volume": 1110369.0}, {"date": "2021-11-16", "close": 0.098, "volume": 1154398.0}, {"date": "2021-11-17", "close": 0.095, "volume": 1123558.0}, {"date": "2021-11-22", "close": 0.115, "volume": 13948581.0}, {"date": "2021-11-23", "close": 0.105, "volume": 4322422.0}, {"date": "2021-11-24", "close": 0.115, "volume": 3922440.0}, {"date": "2021-11-25", "close": 0.1075, "volume": 1360325.0}, {"date": "2021-11-26", "close": 0.105, "volume": 2598781.0}, {"date": "2021-11-29", "close": 0.1, "volume": 3491383.0}, {"date": "2021-11-30", "close": 0.105, "volume": 1090553.0}, {"date": "2021-12-01", "close": 0.1025, "volume": 1916787.0}, {"date": "2021-12-02", "close": 0.1, "volume": 1564457.0}, {"date": "2021-12-03", "close": 0.1, "volume": 531423.0}, {"date": "2021-12-06", "close": 0.099, "volume": 2144807.0}, {"date": "2021-12-07", "close": 0.099, "volume": 421487.0}, {"date": "2021-12-08", "close": 0.098, "volume": 399095.0}, {"date": "2021-12-09", "close": 0.099, "volume": 335654.0}, {"date": "2021-12-10", "close": 0.1, "volume": 891730.0}, {"date": "2021-12-13", "close": 0.1, "volume": 396224.0}, {"date": "2021-12-14", "close": 0.099, "volume": 899761.0}, {"date": "2021-12-15", "close": 0.097, "volume": 889076.0}, {"date": "2021-12-16", "close": 0.098, "volume": 327198.0}, {"date": "2021-12-17", "close": 0.098, "volume": 792086.0}, {"date": "2021-12-20", "close": 0.097, "volume": 846421.0}, {"date": "2021-12-21", "close": 0.0965, "volume": 825879.0}, {"date": "2021-12-22", "close": 0.098, "volume": 213809.0}, {"date": "2021-12-23", "close": 0.098, "volume": 241296.0}, {"date": "2021-12-24", "close": 0.1, "volume": 183606.0}, {"date": "2021-12-29", "close": 0.099, "volume": 2083712.0}, {"date": "2021-12-30", "close": 0.1, "volume": 481584.0}, {"date": "2021-12-31", "close": 0.099, "volume": 124988.0}, {"date": "2022-01-04", "close": 0.099, "volume": 889308.0}, {"date": "2022-01-05", "close": 0.098, "volume": 986073.0}, {"date": "2022-01-06", "close": 0.099, "volume": 2047310.0}, {"date": "2022-01-07", "close": 0.099, "volume": 508968.0}, {"date": "2022-01-10", "close": 0.1, "volume": 597908.0}, {"date": "2022-01-11", "close": 0.098, "volume": 259946.0}, {"date": "2022-01-12", "close": 0.098, "volume": 434896.0}, {"date": "2022-01-13", "close": 0.099, "volume": 1480189.0}, {"date": "2022-01-14", "close": 0.098, "volume": 666388.0}, {"date": "2022-01-17", "close": 0.105, "volume": 2185637.0}, {"date": "2022-01-18", "close": 0.105, "volume": 6507410.0}, {"date": "2022-01-19", "close": 0.1, "volume": 4089601.0}, {"date": "2022-01-20", "close": 0.14, "volume": 16301828.0}, {"date": "2022-01-21", "close": 0.12, "volume": 8228147.0}, {"date": "2022-01-24", "close": 0.115, "volume": 4781999.0}, {"date": "2022-01-25", "close": 0.105, "volume": 5494085.0}, {"date": "2022-01-27", "close": 0.1, "volume": 3502801.0}, {"date": "2022-01-28", "close": 0.105, "volume": 2492130.0}, {"date": "2022-01-31", "close": 0.105, "volume": 1467045.0}, {"date": "2022-02-01", "close": 0.105, "volume": 2314049.0}, {"date": "2022-02-02", "close": 0.11, "volume": 1244749.0}, {"date": "2022-02-03", "close": 0.11, "volume": 2214621.0}, {"date": "2022-02-04", "close": 0.11, "volume": 1063119.0}, {"date": "2022-02-07", "close": 0.1125, "volume": 637754.0}, {"date": "2022-02-08", "close": 0.115, "volume": 2084831.0}, {"date": "2022-02-09", "close": 0.11, "volume": 1141880.0}, {"date": "2022-02-14", "close": 0.11, "volume": 6483018.0}, {"date": "2022-02-15", "close": 0.115, "volume": 2007206.0}, {"date": "2022-02-16", "close": 0.11, "volume": 1119909.0}, {"date": "2022-02-17", "close": 0.105, "volume": 4060369.0}, {"date": "2022-02-18", "close": 0.105, "volume": 3457302.0}, {"date": "2022-02-21", "close": 0.11, "volume": 1718374.0}, {"date": "2022-02-22", "close": 0.105, "volume": 1581114.0}, {"date": "2022-02-23", "close": 0.105, "volume": 697743.0}, {"date": "2022-02-24", "close": 0.099, "volume": 3625991.0}, {"date": "2022-02-25", "close": 0.1, "volume": 2065167.0}, {"date": "2022-02-28", "close": 0.1, "volume": 987866.0}, {"date": "2022-03-03", "close": 0.105, "volume": 3300046.0}, {"date": "2022-03-04", "close": 0.105, "volume": 793697.0}, {"date": "2022-03-07", "close": 0.099, "volume": 2884489.0}, {"date": "2022-03-08", "close": 0.094, "volume": 4599562.0}, {"date": "2022-03-09", "close": 0.094, "volume": 3883354.0}, {"date": "2022-03-10", "close": 0.093, "volume": 1327851.0}, {"date": "2022-03-11", "close": 0.095, "volume": 1026877.0}, {"date": "2022-03-14", "close": 0.096, "volume": 1929411.0}, {"date": "2022-03-15", "close": 0.09, "volume": 5376422.0}, {"date": "2022-03-16", "close": 0.091, "volume": 911812.0}, {"date": "2022-03-17", "close": 0.093, "volume": 1343504.0}, {"date": "2022-03-18", "close": 0.094, "volume": 2062878.0}, {"date": "2022-03-21", "close": 0.094, "volume": 2362711.0}, {"date": "2022-03-22", "close": 0.096, "volume": 1229301.0}, {"date": "2022-03-23", "close": 0.099, "volume": 4151143.0}, {"date": "2022-03-24", "close": 0.099, "volume": 1325000.0}, {"date": "2022-03-25", "close": 0.096, "volume": 2423846.0}, {"date": "2022-03-28", "close": 0.099, "volume": 730683.0}, {"date": "2022-03-29", "close": 0.095, "volume": 2068670.0}, {"date": "2022-03-30", "close": 0.096, "volume": 3295953.0}, {"date": "2022-03-31", "close": 0.095, "volume": 2540015.0}, {"date": "2022-04-01", "close": 0.095, "volume": 2646749.0}, {"date": "2022-04-04", "close": 0.11, "volume": 12614343.0}, {"date": "2022-04-05", "close": 0.11, "volume": 3245639.0}, {"date": "2022-04-06", "close": 0.1, "volume": 1996023.0}, {"date": "2022-04-07", "close": 0.105, "volume": 1955927.0}, {"date": "2022-04-08", "close": 0.105, "volume": 3363204.0}, {"date": "2022-04-11", "close": 0.115, "volume": 4004992.0}, {"date": "2022-04-12", "close": 0.105, "volume": 2828397.0}, {"date": "2022-04-13", "close": 0.105, "volume": 1797088.0}, {"date": "2022-04-14", "close": 0.105, "volume": 1534974.0}, {"date": "2022-04-19", "close": 0.105, "volume": 2465717.0}, {"date": "2022-04-20", "close": 0.105, "volume": 3912616.0}, {"date": "2022-04-21", "close": 0.105, "volume": 1063343.0}, {"date": "2022-04-22", "close": 0.1, "volume": 696989.0}, {"date": "2022-04-26", "close": 0.1025, "volume": 2503525.0}, {"date": "2022-04-27", "close": 0.1, "volume": 2086311.0}, {"date": "2022-04-28", "close": 0.096, "volume": 3308030.0}, {"date": "2022-04-29", "close": 0.1, "volume": 1918723.0}, {"date": "2022-05-02", "close": 0.096, "volume": 3722924.0}, {"date": "2022-05-03", "close": 0.094, "volume": 2125720.0}, {"date": "2022-05-04", "close": 0.09, "volume": 2656131.0}, {"date": "2022-05-05", "close": 0.093, "volume": 955151.0}, {"date": "2022-05-06", "close": 0.089, "volume": 2161545.0}, {"date": "2022-05-09", "close": 0.083, "volume": 2198600.0}, {"date": "2022-05-10", "close": 0.078, "volume": 3788490.0}, {"date": "2022-05-11", "close": 0.078, "volume": 4877874.0}, {"date": "2022-05-12", "close": 0.073, "volume": 3419461.0}, {"date": "2022-05-13", "close": 0.074, "volume": 1038078.0}, {"date": "2022-05-16", "close": 0.079, "volume": 2275064.0}, {"date": "2022-05-17", "close": 0.078, "volume": 2304222.0}, {"date": "2022-05-18", "close": 0.08, "volume": 1248266.0}, {"date": "2022-05-19", "close": 0.079, "volume": 2204975.0}, {"date": "2022-05-20", "close": 0.08, "volume": 1501048.0}, {"date": "2022-05-23", "close": 0.079, "volume": 839003.0}, {"date": "2022-05-24", "close": 0.079, "volume": 552627.0}, {"date": "2022-05-25", "close": 0.08, "volume": 4353088.0}, {"date": "2022-05-26", "close": 0.08, "volume": 813071.0}, {"date": "2022-05-27", "close": 0.081, "volume": 894986.0}, {"date": "2022-05-30", "close": 0.08, "volume": 495168.0}, {"date": "2022-05-31", "close": 0.078, "volume": 1038686.0}, {"date": "2022-06-01", "close": 0.077, "volume": 318882.0}, {"date": "2022-06-02", "close": 0.075, "volume": 539778.0}, {"date": "2022-06-03", "close": 0.077, "volume": 915439.0}, {"date": "2022-06-06", "close": 0.074, "volume": 690656.0}, {"date": "2022-06-07", "close": 0.072, "volume": 1187033.0}, {"date": "2022-06-08", "close": 0.071, "volume": 914593.0}, {"date": "2022-06-09", "close": 0.07, "volume": 1623068.0}, {"date": "2022-06-10", "close": 0.066, "volume": 743293.0}, {"date": "2022-06-14", "close": 0.06, "volume": 2559120.0}, {"date": "2022-06-15", "close": 0.059, "volume": 1999705.0}, {"date": "2022-06-16", "close": 0.061, "volume": 558195.0}, {"date": "2022-06-17", "close": 0.061, "volume": 869604.0}, {"date": "2022-06-20", "close": 0.057, "volume": 1699353.0}, {"date": "2022-06-21", "close": 0.059, "volume": 1842611.0}, {"date": "2022-06-22", "close": 0.061, "volume": 807242.0}, {"date": "2022-06-23", "close": 0.057, "volume": 1585904.0}, {"date": "2022-06-24", "close": 0.06, "volume": 1483819.0}, {"date": "2022-06-27", "close": 0.06, "volume": 1901828.0}, {"date": "2022-06-28", "close": 0.058, "volume": 3327958.0}, {"date": "2022-06-29", "close": 0.056, "volume": 484750.0}, {"date": "2022-06-30", "close": 0.053, "volume": 3197981.0}, {"date": "2022-07-01", "close": 0.056, "volume": 737057.0}, {"date": "2022-07-04", "close": 0.06, "volume": 1181605.0}, {"date": "2022-07-05", "close": 0.0625, "volume": 633231.0}, {"date": "2022-07-06", "close": 0.06, "volume": 600518.0}, {"date": "2022-07-07", "close": 0.06, "volume": 475676.0}, {"date": "2022-07-08", "close": 0.061, "volume": 183028.0}, {"date": "2022-07-11", "close": 0.061, "volume": 312383.0}, {"date": "2022-07-12", "close": 0.06, "volume": 513360.0}, {"date": "2022-07-13", "close": 0.059, "volume": 1026007.0}, {"date": "2022-07-14", "close": 0.063, "volume": 1423634.0}, {"date": "2022-07-15", "close": 0.06, "volume": 534903.0}, {"date": "2022-07-18", "close": 0.063, "volume": 66280.0}, {"date": "2022-07-19", "close": 0.061, "volume": 679704.0}, {"date": "2022-07-20", "close": 0.061, "volume": 67500.0}, {"date": "2022-07-21", "close": 0.065, "volume": 336716.0}, {"date": "2022-07-22", "close": 0.067, "volume": 957157.0}, {"date": "2022-07-25", "close": 0.063, "volume": 442568.0}, {"date": "2022-07-26", "close": 0.062, "volume": 788218.0}, {"date": "2022-07-27", "close": 0.062, "volume": 536501.0}, {"date": "2022-07-28", "close": 0.064, "volume": 156061.0}, {"date": "2022-07-29", "close": 0.066, "volume": 546755.0}, {"date": "2022-08-01", "close": 0.063, "volume": 1376684.0}, {"date": "2022-08-02", "close": 0.06, "volume": 1390786.0}, {"date": "2022-08-03", "close": 0.061, "volume": 322488.0}, {"date": "2022-08-04", "close": 0.062, "volume": 1496449.0}, {"date": "2022-08-05", "close": 0.062, "volume": 852499.0}, {"date": "2022-08-08", "close": 0.062, "volume": 3010995.0}, {"date": "2022-08-09", "close": 0.063, "volume": 11168415.0}, {"date": "2022-08-10", "close": 0.063, "volume": 2085889.0}, {"date": "2022-08-11", "close": 0.068, "volume": 5380317.0}, {"date": "2022-08-12", "close": 0.076, "volume": 5329279.0}, {"date": "2022-08-15", "close": 0.073, "volume": 1930074.0}, {"date": "2022-08-16", "close": 0.076, "volume": 2875452.0}, {"date": "2022-08-17", "close": 0.07, "volume": 2623939.0}, {"date": "2022-08-18", "close": 0.068, "volume": 3607324.0}, {"date": "2022-08-19", "close": 0.068, "volume": 700984.0}, {"date": "2022-08-22", "close": 0.063, "volume": 3292559.0}, {"date": "2022-08-23", "close": 0.059, "volume": 2149322.0}, {"date": "2022-08-24", "close": 0.062, "volume": 2648070.0}, {"date": "2022-08-25", "close": 0.065, "volume": 868661.0}, {"date": "2022-08-26", "close": 0.063, "volume": 422737.0}, {"date": "2022-08-29", "close": 0.059, "volume": 987190.0}, {"date": "2022-08-30", "close": 0.061, "volume": 205625.0}, {"date": "2022-08-31", "close": 0.062, "volume": 1672430.0}, {"date": "2022-09-01", "close": 0.063, "volume": 696052.0}, {"date": "2022-09-02", "close": 0.061, "volume": 925301.0}, {"date": "2022-09-05", "close": 0.059, "volume": 763721.0}, {"date": "2022-09-06", "close": 0.059, "volume": 484750.0}, {"date": "2022-09-07", "close": 0.059, "volume": 590170.0}, {"date": "2022-09-12", "close": 0.061, "volume": 7246281.0}, {"date": "2022-09-13", "close": 0.066, "volume": 2398084.0}, {"date": "2022-09-14", "close": 0.065, "volume": 2468956.0}, {"date": "2022-09-15", "close": 0.066, "volume": 1503953.0}, {"date": "2022-09-16", "close": 0.066, "volume": 1142771.0}, {"date": "2022-09-19", "close": 0.065, "volume": 597660.0}, {"date": "2022-09-20", "close": 0.066, "volume": 7611875.0}, {"date": "2022-09-21", "close": 0.064, "volume": 2321679.0}, {"date": "2022-09-23", "close": 0.062, "volume": 3113432.0}, {"date": "2022-09-26", "close": 0.061, "volume": 578535.0}, {"date": "2022-09-27", "close": 0.06, "volume": 1616146.0}, {"date": "2022-09-28", "close": 0.059, "volume": 1272504.0}, {"date": "2022-09-29", "close": 0.059, "volume": 863361.0}, {"date": "2022-09-30", "close": 0.057, "volume": 2811888.0}, {"date": "2022-10-03", "close": 0.059, "volume": 267506.0}, {"date": "2022-10-04", "close": 0.058, "volume": 2365705.0}, {"date": "2022-10-05", "close": 0.06, "volume": 4372853.0}, {"date": "2022-10-06", "close": 0.064, "volume": 2285564.0}, {"date": "2022-10-07", "close": 0.064, "volume": 1046110.0}, {"date": "2022-10-10", "close": 0.061, "volume": 723535.0}, {"date": "2022-10-11", "close": 0.059, "volume": 1795425.0}, {"date": "2022-10-12", "close": 0.058, "volume": 368938.0}, {"date": "2022-10-13", "close": 0.057, "volume": 500896.0}, {"date": "2022-10-14", "close": 0.056, "volume": 934941.0}, {"date": "2022-10-17", "close": 0.056, "volume": 678691.0}, {"date": "2022-10-18", "close": 0.056, "volume": 1219742.0}, {"date": "2022-10-19", "close": 0.058, "volume": 316357.0}, {"date": "2022-10-20", "close": 0.059, "volume": 120015.0}, {"date": "2022-10-21", "close": 0.056, "volume": 280838.0}, {"date": "2022-10-24", "close": 0.058, "volume": 133179.0}, {"date": "2022-10-25", "close": 0.057, "volume": 369999.0}, {"date": "2022-10-26", "close": 0.054, "volume": 1109475.0}, {"date": "2022-10-27", "close": 0.055, "volume": 672613.0}, {"date": "2022-10-28", "close": 0.055, "volume": 471741.0}, {"date": "2022-10-31", "close": 0.054, "volume": 251529.0}, {"date": "2022-11-01", "close": 0.053, "volume": 943559.0}, {"date": "2022-11-02", "close": 0.052, "volume": 1396566.0}, {"date": "2022-11-03", "close": 0.05, "volume": 869627.0}, {"date": "2022-11-04", "close": 0.051, "volume": 439702.0}, {"date": "2022-11-07", "close": 0.053, "volume": 2146487.0}, {"date": "2022-11-08", "close": 0.053, "volume": 1472872.0}, {"date": "2022-11-09", "close": 0.055, "volume": 167903.0}, {"date": "2022-11-10", "close": 0.053, "volume": 660153.0}, {"date": "2022-11-11", "close": 0.054, "volume": 232278.0}, {"date": "2022-11-14", "close": 0.053, "volume": 724509.0}, {"date": "2022-11-15", "close": 0.051, "volume": 730367.0}, {"date": "2022-11-16", "close": 0.05, "volume": 1474924.0}, {"date": "2022-11-17", "close": 0.05, "volume": 2655732.0}, {"date": "2022-11-18", "close": 0.05, "volume": 685067.0}, {"date": "2022-11-21", "close": 0.049, "volume": 427111.0}, {"date": "2022-11-22", "close": 0.047, "volume": 1876839.0}, {"date": "2022-11-23", "close": 0.05, "volume": 1768123.0}, {"date": "2022-11-24", "close": 0.049, "volume": 1898898.0}, {"date": "2022-11-25", "close": 0.05, "volume": 916848.0}, {"date": "2022-11-28", "close": 0.049, "volume": 417795.0}, {"date": "2022-11-29", "close": 0.052, "volume": 2391262.0}, {"date": "2022-11-30", "close": 0.051, "volume": 790546.0}, {"date": "2022-12-01", "close": 0.048, "volume": 1033693.0}, {"date": "2022-12-02", "close": 0.049, "volume": 604449.0}, {"date": "2022-12-05", "close": 0.049, "volume": 1785176.0}, {"date": "2022-12-06", "close": 0.05, "volume": 178811.0}, {"date": "2022-12-07", "close": 0.051, "volume": 268054.0}, {"date": "2022-12-08", "close": 0.052, "volume": 724146.0}, {"date": "2022-12-09", "close": 0.056, "volume": 1329852.0}, {"date": "2022-12-12", "close": 0.061, "volume": 3629425.0}, {"date": "2022-12-13", "close": 0.062, "volume": 2212381.0}, {"date": "2022-12-14", "close": 0.0625, "volume": 1296865.0}, {"date": "2022-12-15", "close": 0.058, "volume": 1008113.0}, {"date": "2022-12-16", "close": 0.057, "volume": 451244.0}, {"date": "2022-12-19", "close": 0.056, "volume": 428174.0}, {"date": "2022-12-20", "close": 0.053, "volume": 1165591.0}, {"date": "2022-12-21", "close": 0.052, "volume": 263466.0}, {"date": "2022-12-22", "close": 0.057, "volume": 308175.0}, {"date": "2022-12-23", "close": 0.057, "volume": 219839.0}, {"date": "2022-12-28", "close": 0.057, "volume": 460599.0}, {"date": "2022-12-29", "close": 0.054, "volume": 621936.0}, {"date": "2022-12-30", "close": 0.054, "volume": 348909.0}, {"date": "2023-01-03", "close": 0.053, "volume": 138013.0}, {"date": "2023-01-04", "close": 0.053, "volume": 524081.0}, {"date": "2023-01-05", "close": 0.052, "volume": 346309.0}, {"date": "2023-01-06", "close": 0.054, "volume": 1075141.0}, {"date": "2023-01-09", "close": 0.055, "volume": 549401.0}, {"date": "2023-01-10", "close": 0.0535, "volume": 753677.0}, {"date": "2023-01-11", "close": 0.053, "volume": 557837.0}, {"date": "2023-01-12", "close": 0.053, "volume": 494618.0}, {"date": "2023-01-13", "close": 0.052, "volume": 916570.0}, {"date": "2023-01-16", "close": 0.052, "volume": 1623531.0}, {"date": "2023-01-17", "close": 0.05, "volume": 2482970.0}, {"date": "2023-01-18", "close": 0.051, "volume": 795593.0}, {"date": "2023-01-19", "close": 0.052, "volume": 584556.0}, {"date": "2023-01-20", "close": 0.052, "volume": 346790.0}, {"date": "2023-01-23", "close": 0.059, "volume": 9950351.0}, {"date": "2023-01-24", "close": 0.061, "volume": 3018196.0}, {"date": "2023-01-25", "close": 0.068, "volume": 2454122.0}, {"date": "2023-01-27", "close": 0.073, "volume": 5624441.0}, {"date": "2023-01-30", "close": 0.076, "volume": 3381968.0}, {"date": "2023-01-31", "close": 0.063, "volume": 5907299.0}, {"date": "2023-02-01", "close": 0.061, "volume": 2038854.0}, {"date": "2023-02-02", "close": 0.064, "volume": 2032194.0}, {"date": "2023-02-03", "close": 0.064, "volume": 851811.0}, {"date": "2023-02-06", "close": 0.064, "volume": 1778633.0}, {"date": "2023-02-07", "close": 0.062, "volume": 1361298.0}, {"date": "2023-02-08", "close": 0.062, "volume": 1154150.0}, {"date": "2023-02-09", "close": 0.062, "volume": 332127.0}, {"date": "2023-02-10", "close": 0.06, "volume": 334509.0}, {"date": "2023-02-13", "close": 0.058, "volume": 801454.0}, {"date": "2023-02-14", "close": 0.056, "volume": 568095.0}, {"date": "2023-02-15", "close": 0.055, "volume": 326149.0}, {"date": "2023-02-16", "close": 0.054, "volume": 1057663.0}, {"date": "2023-02-17", "close": 0.055, "volume": 861719.0}, {"date": "2023-02-20", "close": 0.054, "volume": 444383.0}, {"date": "2023-02-21", "close": 0.055, "volume": 22146.0}, {"date": "2023-02-22", "close": 0.053, "volume": 405114.0}, {"date": "2023-02-23", "close": 0.051, "volume": 1515450.0}, {"date": "2023-02-24", "close": 0.052, "volume": 163400.0}, {"date": "2023-02-27", "close": 0.05, "volume": 847203.0}, {"date": "2023-02-28", "close": 0.05, "volume": 517063.0}, {"date": "2023-03-01", "close": 0.054, "volume": 3151838.0}, {"date": "2023-03-02", "close": 0.053, "volume": 357437.0}, {"date": "2023-03-03", "close": 0.053, "volume": 503529.0}, {"date": "2023-03-06", "close": 0.051, "volume": 254073.0}, {"date": "2023-03-07", "close": 0.051, "volume": 37638.0}, {"date": "2023-03-08", "close": 0.0515, "volume": 846427.0}, {"date": "2023-03-09", "close": 0.05, "volume": 1036533.0}, {"date": "2023-03-10", "close": 0.049, "volume": 1147144.0}, {"date": "2023-03-13", "close": 0.045, "volume": 1594940.0}, {"date": "2023-03-14", "close": 0.044, "volume": 2008047.0}, {"date": "2023-03-15", "close": 0.043, "volume": 680427.0}, {"date": "2023-03-16", "close": 0.042, "volume": 2573677.0}, {"date": "2023-03-17", "close": 0.046, "volume": 761691.0}, {"date": "2023-03-20", "close": 0.048, "volume": 926791.0}, {"date": "2023-03-21", "close": 0.047, "volume": 667062.0}, {"date": "2023-03-22", "close": 0.047, "volume": 363999.0}, {"date": "2023-03-23", "close": 0.05, "volume": 748235.0}, {"date": "2023-03-24", "close": 0.048, "volume": 465070.0}, {"date": "2023-03-27", "close": 0.047, "volume": 585487.0}, {"date": "2023-03-30", "close": 0.058, "volume": 13904250.0}, {"date": "2023-03-31", "close": 0.059, "volume": 5995649.0}, {"date": "2023-04-03", "close": 0.059, "volume": 990145.0}, {"date": "2023-04-04", "close": 0.058, "volume": 1628103.0}, {"date": "2023-04-05", "close": 0.053, "volume": 1139595.0}, {"date": "2023-04-06", "close": 0.055, "volume": 1066977.0}, {"date": "2023-04-11", "close": 0.059, "volume": 2105675.0}, {"date": "2023-04-12", "close": 0.061, "volume": 1306066.0}, {"date": "2023-04-13", "close": 0.062, "volume": 2191804.0}, {"date": "2023-04-14", "close": 0.063, "volume": 864836.0}, {"date": "2023-04-17", "close": 0.061, "volume": 569035.0}, {"date": "2023-04-18", "close": 0.061, "volume": 439281.0}, {"date": "2023-04-19", "close": 0.058, "volume": 1229215.0}, {"date": "2023-04-20", "close": 0.058, "volume": 420404.0}, {"date": "2023-04-21", "close": 0.056, "volume": 1079372.0}, {"date": "2023-04-24", "close": 0.057, "volume": 98985.0}, {"date": "2023-04-26", "close": 0.052, "volume": 1546540.0}, {"date": "2023-05-01", "close": 0.058, "volume": 4918648.0}, {"date": "2023-05-02", "close": 0.06, "volume": 1133896.0}, {"date": "2023-05-05", "close": 0.052, "volume": 6485276.0}, {"date": "2023-05-08", "close": 0.052, "volume": 4232022.0}, {"date": "2023-05-09", "close": 0.048, "volume": 6190408.0}, {"date": "2023-05-10", "close": 0.046, "volume": 8784540.0}, {"date": "2023-05-11", "close": 0.045, "volume": 6223336.0}, {"date": "2023-05-12", "close": 0.044, "volume": 5864210.0}, {"date": "2023-05-15", "close": 0.0435, "volume": 989324.0}, {"date": "2023-05-16", "close": 0.042, "volume": 3088458.0}, {"date": "2023-05-17", "close": 0.044, "volume": 3975783.0}, {"date": "2023-05-18", "close": 0.044, "volume": 2090579.0}, {"date": "2023-05-19", "close": 0.046, "volume": 2522841.0}, {"date": "2023-05-22", "close": 0.045, "volume": 2017055.0}, {"date": "2023-05-23", "close": 0.046, "volume": 979505.0}, {"date": "2023-05-24", "close": 0.046, "volume": 1936416.0}, {"date": "2023-05-25", "close": 0.046, "volume": 1545257.0}, {"date": "2023-05-26", "close": 0.045, "volume": 493245.0}, {"date": "2023-05-29", "close": 0.045, "volume": 941860.0}, {"date": "2023-05-30", "close": 0.044, "volume": 2243642.0}, {"date": "2023-05-31", "close": 0.044, "volume": 614521.0}, {"date": "2023-06-01", "close": 0.044, "volume": 2293545.0}, {"date": "2023-06-02", "close": 0.042, "volume": 1875659.0}, {"date": "2023-06-05", "close": 0.042, "volume": 1109491.0}, {"date": "2023-06-06", "close": 0.041, "volume": 543262.0}, {"date": "2023-06-07", "close": 0.041, "volume": 1457152.0}, {"date": "2023-06-08", "close": 0.042, "volume": 991993.0}, {"date": "2023-06-09", "close": 0.042, "volume": 746243.0}, {"date": "2023-06-13", "close": 0.041, "volume": 241618.0}, {"date": "2023-06-14", "close": 0.04, "volume": 1934793.0}, {"date": "2023-06-15", "close": 0.041, "volume": 690332.0}, {"date": "2023-06-16", "close": 0.041, "volume": 815197.0}, {"date": "2023-06-19", "close": 0.041, "volume": 930710.0}, {"date": "2023-06-20", "close": 0.04, "volume": 904230.0}, {"date": "2023-06-21", "close": 0.0395, "volume": 1562393.0}, {"date": "2023-06-22", "close": 0.038, "volume": 2580312.0}, {"date": "2023-06-23", "close": 0.038, "volume": 527834.0}, {"date": "2023-06-26", "close": 0.037, "volume": 1128259.0}, {"date": "2023-06-27", "close": 0.036, "volume": 1084902.0}, {"date": "2023-06-28", "close": 0.036, "volume": 1110487.0}, {"date": "2023-06-29", "close": 0.035, "volume": 344518.0}, {"date": "2023-06-30", "close": 0.036, "volume": 1645351.0}, {"date": "2023-07-03", "close": 0.037, "volume": 642596.0}, {"date": "2023-07-04", "close": 0.036, "volume": 251233.0}, {"date": "2023-07-05", "close": 0.037, "volume": 958987.0}, {"date": "2023-07-06", "close": 0.039, "volume": 1919805.0}, {"date": "2023-07-07", "close": 0.039, "volume": 1065245.0}, {"date": "2023-07-10", "close": 0.04, "volume": 541798.0}, {"date": "2023-07-11", "close": 0.043, "volume": 1998121.0}, {"date": "2023-07-12", "close": 0.042, "volume": 247991.0}, {"date": "2023-07-13", "close": 0.045, "volume": 932201.0}, {"date": "2023-07-14", "close": 0.044, "volume": 342891.0}, {"date": "2023-07-17", "close": 0.042, "volume": 282727.0}, {"date": "2023-07-18", "close": 0.04, "volume": 1707098.0}, {"date": "2023-07-19", "close": 0.04, "volume": 425376.0}, {"date": "2023-07-20", "close": 0.041, "volume": 535331.0}, {"date": "2023-07-21", "close": 0.041, "volume": 120.0}, {"date": "2023-07-24", "close": 0.039, "volume": 703130.0}, {"date": "2023-07-25", "close": 0.039, "volume": 602430.0}, {"date": "2023-07-26", "close": 0.04, "volume": 1265512.0}, {"date": "2023-07-27", "close": 0.039, "volume": 1148253.0}, {"date": "2023-07-28", "close": 0.041, "volume": 1146199.0}, {"date": "2023-07-31", "close": 0.04, "volume": 465998.0}, {"date": "2023-08-01", "close": 0.041, "volume": 356054.0}, {"date": "2023-08-02", "close": 0.041, "volume": 202609.0}, {"date": "2023-08-03", "close": 0.041, "volume": 331458.0}, {"date": "2023-08-04", "close": 0.041, "volume": 169188.0}, {"date": "2023-08-07", "close": 0.039, "volume": 854111.0}, {"date": "2023-08-08", "close": 0.039, "volume": 921244.0}, {"date": "2023-08-09", "close": 0.041, "volume": 427112.0}, {"date": "2023-08-10", "close": 0.041, "volume": 201410.0}, {"date": "2023-08-11", "close": 0.04, "volume": 332600.0}, {"date": "2023-08-14", "close": 0.039, "volume": 232322.0}, {"date": "2023-08-15", "close": 0.039, "volume": 1188764.0}, {"date": "2023-08-16", "close": 0.039, "volume": 285007.0}, {"date": "2023-08-17", "close": 0.038, "volume": 484885.0}, {"date": "2023-08-18", "close": 0.039, "volume": 198278.0}, {"date": "2023-08-21", "close": 0.038, "volume": 222607.0}, {"date": "2023-08-22", "close": 0.0385, "volume": 422669.0}, {"date": "2023-08-23", "close": 0.039, "volume": 906110.0}, {"date": "2023-08-24", "close": 0.038, "volume": 1539250.0}, {"date": "2023-08-25", "close": 0.038, "volume": 769039.0}, {"date": "2023-08-28", "close": 0.038, "volume": 1359721.0}, {"date": "2023-08-29", "close": 0.038, "volume": 622841.0}, {"date": "2023-08-30", "close": 0.038, "volume": 437079.0}, {"date": "2023-08-31", "close": 0.039, "volume": 398234.0}, {"date": "2023-09-01", "close": 0.038, "volume": 298350.0}, {"date": "2023-09-04", "close": 0.036, "volume": 1705763.0}, {"date": "2023-09-05", "close": 0.036, "volume": 1164410.0}, {"date": "2023-09-06", "close": 0.036, "volume": 455830.0}, {"date": "2023-09-07", "close": 0.036, "volume": 451661.0}, {"date": "2023-09-08", "close": 0.036, "volume": 129526.0}, {"date": "2023-09-11", "close": 0.035, "volume": 134643.0}, {"date": "2023-09-12", "close": 0.035, "volume": 382240.0}, {"date": "2023-09-13", "close": 0.035, "volume": 486395.0}, {"date": "2023-09-15", "close": 0.036, "volume": 4255048.0}, {"date": "2023-09-18", "close": 0.034, "volume": 2424616.0}, {"date": "2023-09-19", "close": 0.035, "volume": 237777.0}, {"date": "2023-09-20", "close": 0.035, "volume": 298070.0}, {"date": "2023-09-21", "close": 0.035, "volume": 383057.0}, {"date": "2023-09-22", "close": 0.035, "volume": 200320.0}, {"date": "2023-09-25", "close": 0.036, "volume": 1362958.0}, {"date": "2023-09-26", "close": 0.035, "volume": 156155.0}, {"date": "2023-09-27", "close": 0.035, "volume": 294000.0}, {"date": "2023-09-28", "close": 0.033, "volume": 529834.0}, {"date": "2023-09-29", "close": 0.033, "volume": 168344.0}, {"date": "2023-10-02", "close": 0.034, "volume": 235083.0}, {"date": "2023-10-03", "close": 0.032, "volume": 1342145.0}, {"date": "2023-10-04", "close": 0.033, "volume": 100443.0}, {"date": "2023-10-05", "close": 0.031, "volume": 1121156.0}, {"date": "2023-10-09", "close": 0.032, "volume": 530559.0}, {"date": "2023-10-10", "close": 0.03, "volume": 281584.0}, {"date": "2023-10-11", "close": 0.031, "volume": 378381.0}, {"date": "2023-10-12", "close": 0.03, "volume": 443587.0}, {"date": "2023-10-13", "close": 0.03, "volume": 389423.0}, {"date": "2023-10-16", "close": 0.029, "volume": 237963.0}, {"date": "2023-10-17", "close": 0.03, "volume": 105777.0}, {"date": "2023-10-18", "close": 0.031, "volume": 388889.0}, {"date": "2023-10-19", "close": 0.031, "volume": 1315541.0}, {"date": "2023-10-20", "close": 0.03, "volume": 510174.0}, {"date": "2023-10-23", "close": 0.031, "volume": 127169.0}, {"date": "2023-10-24", "close": 0.03, "volume": 147485.0}, {"date": "2023-10-25", "close": 0.032, "volume": 456635.0}, {"date": "2023-10-26", "close": 0.032, "volume": 528709.0}, {"date": "2023-10-27", "close": 0.033, "volume": 365162.0}, {"date": "2023-10-30", "close": 0.032, "volume": 1284682.0}, {"date": "2023-10-31", "close": 0.03, "volume": 74270.0}, {"date": "2023-11-01", "close": 0.03, "volume": 214718.0}, {"date": "2023-11-02", "close": 0.03, "volume": 773769.0}, {"date": "2023-11-03", "close": 0.029, "volume": 193702.0}, {"date": "2023-11-06", "close": 0.029, "volume": 444623.0}, {"date": "2023-11-07", "close": 0.029, "volume": 69500.0}, {"date": "2023-11-08", "close": 0.03, "volume": 696356.0}, {"date": "2023-11-09", "close": 0.034, "volume": 2289547.0}, {"date": "2023-11-10", "close": 0.031, "volume": 1152664.0}, {"date": "2023-11-13", "close": 0.03, "volume": 2914802.0}, {"date": "2023-11-14", "close": 0.03, "volume": 470201.0}, {"date": "2023-11-15", "close": 0.03, "volume": 279997.0}, {"date": "2023-11-16", "close": 0.03, "volume": 2248345.0}, {"date": "2023-11-17", "close": 0.03, "volume": 1973182.0}, {"date": "2023-11-20", "close": 0.03, "volume": 294439.0}, {"date": "2023-11-21", "close": 0.031, "volume": 1060532.0}, {"date": "2023-11-22", "close": 0.03, "volume": 290976.0}, {"date": "2023-11-23", "close": 0.029, "volume": 24334.0}, {"date": "2023-11-24", "close": 0.03, "volume": 128170.0}, {"date": "2023-11-27", "close": 0.033, "volume": 1246056.0}, {"date": "2023-11-28", "close": 0.029, "volume": 3687740.0}, {"date": "2023-11-29", "close": 0.028, "volume": 1901601.0}, {"date": "2023-11-30", "close": 0.028, "volume": 1000000.0}, {"date": "2023-12-01", "close": 0.027, "volume": 514955.0}, {"date": "2023-12-04", "close": 0.026, "volume": 1029844.0}, {"date": "2023-12-05", "close": 0.028, "volume": 2106905.0}, {"date": "2023-12-06", "close": 0.027, "volume": 644737.0}, {"date": "2023-12-07", "close": 0.027, "volume": 652751.0}, {"date": "2023-12-08", "close": 0.028, "volume": 330211.0}, {"date": "2023-12-11", "close": 0.027, "volume": 162548.0}, {"date": "2023-12-12", "close": 0.027, "volume": 704031.0}, {"date": "2023-12-13", "close": 0.027, "volume": 712607.0}, {"date": "2023-12-14", "close": 0.026, "volume": 175422.0}, {"date": "2023-12-15", "close": 0.027, "volume": 110481.0}, {"date": "2023-12-18", "close": 0.026, "volume": 1605541.0}, {"date": "2023-12-19", "close": 0.028, "volume": 116088.0}, {"date": "2023-12-20", "close": 0.027, "volume": 364284.0}, {"date": "2023-12-21", "close": 0.027, "volume": 768184.0}, {"date": "2023-12-22", "close": 0.026, "volume": 171293.0}, {"date": "2023-12-27", "close": 0.027, "volume": 391035.0}, {"date": "2023-12-28", "close": 0.028, "volume": 345607.0}, {"date": "2023-12-29", "close": 0.028, "volume": 843704.0}, {"date": "2024-01-02", "close": 0.027, "volume": 246902.0}, {"date": "2024-01-03", "close": 0.027, "volume": 294407.0}, {"date": "2024-01-04", "close": 0.027, "volume": 24546.0}, {"date": "2024-01-05", "close": 0.027, "volume": 37549.0}, {"date": "2024-01-08", "close": 0.0265, "volume": 216240.0}, {"date": "2024-01-09", "close": 0.027, "volume": 87615.0}, {"date": "2024-01-10", "close": 0.027, "volume": 303183.0}, {"date": "2024-01-11", "close": 0.027, "volume": 294662.0}, {"date": "2024-01-12", "close": 0.026, "volume": 413924.0}, {"date": "2024-01-15", "close": 0.025, "volume": 1346735.0}, {"date": "2024-01-16", "close": 0.026, "volume": 224669.0}, {"date": "2024-01-17", "close": 0.026, "volume": 115173.0}, {"date": "2024-01-18", "close": 0.025, "volume": 863478.0}, {"date": "2024-01-19", "close": 0.025, "volume": 347389.0}, {"date": "2024-01-22", "close": 0.023, "volume": 1139581.0}, {"date": "2024-01-23", "close": 0.021, "volume": 749812.0}, {"date": "2024-01-24", "close": 0.022, "volume": 121556.0}, {"date": "2024-01-25", "close": 0.022, "volume": 692065.0}, {"date": "2024-01-29", "close": 0.02, "volume": 1162365.0}, {"date": "2024-01-30", "close": 0.02, "volume": 221156.0}, {"date": "2024-01-31", "close": 0.021, "volume": 270453.0}, {"date": "2024-02-01", "close": 0.021, "volume": 324056.0}, {"date": "2024-02-02", "close": 0.02, "volume": 216429.0}, {"date": "2024-02-05", "close": 0.019, "volume": 991071.0}, {"date": "2024-02-06", "close": 0.016, "volume": 1956469.0}, {"date": "2024-02-07", "close": 0.014, "volume": 2806775.0}, {"date": "2024-02-08", "close": 0.016, "volume": 1246159.0}, {"date": "2024-02-09", "close": 0.016, "volume": 201864.0}, {"date": "2024-02-12", "close": 0.021, "volume": 4079900.0}, {"date": "2024-02-13", "close": 0.02, "volume": 484026.0}, {"date": "2024-02-14", "close": 0.019, "volume": 956032.0}, {"date": "2024-02-16", "close": 0.02, "volume": 496460.0}, {"date": "2024-02-19", "close": 0.018, "volume": 1894958.0}, {"date": "2024-02-20", "close": 0.018, "volume": 905707.0}, {"date": "2024-02-21", "close": 0.019, "volume": 200107.0}, {"date": "2024-02-22", "close": 0.02, "volume": 799224.0}, {"date": "2024-02-23", "close": 0.02, "volume": 1245149.0}, {"date": "2024-02-26", "close": 0.02, "volume": 330490.0}, {"date": "2024-02-27", "close": 0.019, "volume": 349700.0}, {"date": "2024-02-28", "close": 0.02, "volume": 238435.0}, {"date": "2024-02-29", "close": 0.02, "volume": 226612.0}, {"date": "2024-03-01", "close": 0.02, "volume": 345265.0}, {"date": "2024-03-04", "close": 0.021, "volume": 357492.0}, {"date": "2024-03-05", "close": 0.019, "volume": 262113.0}, {"date": "2024-03-06", "close": 0.02, "volume": 134800.0}, {"date": "2024-03-07", "close": 0.02, "volume": 17209.0}, {"date": "2024-03-08", "close": 0.019, "volume": 747636.0}, {"date": "2024-03-11", "close": 0.018, "volume": 837265.0}, {"date": "2024-03-12", "close": 0.017, "volume": 380245.0}, {"date": "2024-03-13", "close": 0.016, "volume": 434853.0}, {"date": "2024-03-14", "close": 0.018, "volume": 250000.0}, {"date": "2024-03-15", "close": 0.018, "volume": 412105.0}, {"date": "2024-03-18", "close": 0.017, "volume": 243754.0}, {"date": "2024-03-19", "close": 0.016, "volume": 918407.0}, {"date": "2024-03-20", "close": 0.017, "volume": 321915.0}, {"date": "2024-03-21", "close": 0.018, "volume": 80823.0}, {"date": "2024-03-22", "close": 0.018, "volume": 329662.0}, {"date": "2024-03-25", "close": 0.016, "volume": 1377517.0}, {"date": "2024-03-26", "close": 0.016, "volume": 383542.0}, {"date": "2024-03-27", "close": 0.017, "volume": 168577.0}, {"date": "2024-03-28", "close": 0.016, "volume": 507446.0}, {"date": "2024-04-02", "close": 0.017, "volume": 980926.0}, {"date": "2024-04-03", "close": 0.016, "volume": 528517.0}, {"date": "2024-04-04", "close": 0.016, "volume": 61429.0}, {"date": "2024-04-05", "close": 0.016, "volume": 383437.0}, {"date": "2024-04-08", "close": 0.016, "volume": 40000.0}, {"date": "2024-04-09", "close": 0.017, "volume": 740908.0}, {"date": "2024-04-10", "close": 0.016, "volume": 316547.0}, {"date": "2024-04-11", "close": 0.016, "volume": 438430.0}, {"date": "2024-04-12", "close": 0.016, "volume": 853816.0}, {"date": "2024-04-15", "close": 0.015, "volume": 1874356.0}, {"date": "2024-04-16", "close": 0.016, "volume": 248831.0}, {"date": "2024-04-18", "close": 0.015, "volume": 340143.0}, {"date": "2024-04-19", "close": 0.016, "volume": 40326.0}, {"date": "2024-04-22", "close": 0.015, "volume": 1149111.0}, {"date": "2024-04-23", "close": 0.016, "volume": 899412.0}, {"date": "2024-04-24", "close": 0.015, "volume": 915777.0}, {"date": "2024-04-26", "close": 0.015, "volume": 1273741.0}, {"date": "2024-04-29", "close": 0.015, "volume": 510324.0}, {"date": "2024-04-30", "close": 0.015, "volume": 54636.0}, {"date": "2024-05-01", "close": 0.015, "volume": 188363.0}, {"date": "2024-05-02", "close": 0.015, "volume": 24543.0}, {"date": "2024-05-03", "close": 0.015, "volume": 228492.0}, {"date": "2024-05-06", "close": 0.014, "volume": 947414.0}, {"date": "2024-05-07", "close": 0.014, "volume": 126421.0}, {"date": "2024-05-08", "close": 0.014, "volume": 1325868.0}, {"date": "2024-05-09", "close": 0.014, "volume": 494067.0}, {"date": "2024-05-10", "close": 0.016, "volume": 1035621.0}, {"date": "2024-05-13", "close": 0.016, "volume": 1253623.0}, {"date": "2024-05-14", "close": 0.015, "volume": 145000.0}, {"date": "2024-05-15", "close": 0.014, "volume": 2718706.0}, {"date": "2024-05-16", "close": 0.015, "volume": 189051.0}, {"date": "2024-05-17", "close": 0.0145, "volume": 964.0}, {"date": "2024-05-20", "close": 0.0145, "volume": 1046960.0}, {"date": "2024-05-23", "close": 0.019, "volume": 16994818.0}, {"date": "2024-05-24", "close": 0.02, "volume": 3394749.0}, {"date": "2024-05-27", "close": 0.02, "volume": 4033607.0}, {"date": "2024-05-28", "close": 0.02, "volume": 857014.0}, {"date": "2024-05-29", "close": 0.02, "volume": 1410433.0}, {"date": "2024-05-30", "close": 0.018, "volume": 4390650.0}, {"date": "2024-05-31", "close": 0.016, "volume": 7734975.0}, {"date": "2024-06-03", "close": 0.014, "volume": 6435258.0}, {"date": "2024-06-04", "close": 0.014, "volume": 24946.0}, {"date": "2024-06-05", "close": 0.015, "volume": 1578581.0}, {"date": "2024-06-06", "close": 0.014, "volume": 4875794.0}, {"date": "2024-06-07", "close": 0.014, "volume": 3421413.0}, {"date": "2024-06-11", "close": 0.016, "volume": 8614381.0}, {"date": "2024-06-12", "close": 0.014, "volume": 3206574.0}, {"date": "2024-06-13", "close": 0.014, "volume": 603165.0}, {"date": "2024-06-14", "close": 0.014, "volume": 180404.0}, {"date": "2024-06-17", "close": 0.014, "volume": 1159206.0}, {"date": "2024-06-18", "close": 0.014, "volume": 1820791.0}, {"date": "2024-06-19", "close": 0.015, "volume": 3460138.0}, {"date": "2024-06-20", "close": 0.013, "volume": 2566735.0}, {"date": "2024-06-21", "close": 0.013, "volume": 1705825.0}, {"date": "2024-06-24", "close": 0.013, "volume": 1180815.0}, {"date": "2024-06-25", "close": 0.014, "volume": 1477951.0}, {"date": "2024-06-26", "close": 0.014, "volume": 551406.0}, {"date": "2024-06-27", "close": 0.013, "volume": 337696.0}, {"date": "2024-06-28", "close": 0.014, "volume": 746932.0}, {"date": "2024-07-01", "close": 0.013, "volume": 500300.0}, {"date": "2024-07-02", "close": 0.013, "volume": 114559.0}, {"date": "2024-07-03", "close": 0.0135, "volume": 400570.0}, {"date": "2024-07-04", "close": 0.014, "volume": 244698.0}, {"date": "2024-07-05", "close": 0.014, "volume": 768940.0}, {"date": "2024-07-08", "close": 0.015, "volume": 413792.0}, {"date": "2024-07-09", "close": 0.015, "volume": 1573003.0}, {"date": "2024-07-10", "close": 0.016, "volume": 1011943.0}, {"date": "2024-07-11", "close": 0.015, "volume": 905300.0}, {"date": "2024-07-12", "close": 0.014, "volume": 675099.0}, {"date": "2024-07-15", "close": 0.015, "volume": 178223.0}, {"date": "2024-07-16", "close": 0.015, "volume": 543040.0}, {"date": "2024-07-17", "close": 0.015, "volume": 347254.0}, {"date": "2024-07-18", "close": 0.015, "volume": 1038734.0}, {"date": "2024-07-19", "close": 0.016, "volume": 757987.0}, {"date": "2024-07-22", "close": 0.015, "volume": 905314.0}, {"date": "2024-07-23", "close": 0.015, "volume": 1389414.0}, {"date": "2024-07-24", "close": 0.014, "volume": 1191144.0}, {"date": "2024-07-25", "close": 0.014, "volume": 47382.0}, {"date": "2024-07-26", "close": 0.014, "volume": 128227.0}, {"date": "2024-07-29", "close": 0.014, "volume": 73592.0}, {"date": "2024-07-30", "close": 0.013, "volume": 723506.0}, {"date": "2024-07-31", "close": 0.013, "volume": 1596723.0}, {"date": "2024-08-01", "close": 0.013, "volume": 238000.0}, {"date": "2024-08-02", "close": 0.014, "volume": 265100.0}, {"date": "2024-08-05", "close": 0.014, "volume": 1528110.0}, {"date": "2024-08-06", "close": 0.014, "volume": 995051.0}, {"date": "2024-08-07", "close": 0.014, "volume": 275902.0}, {"date": "2024-08-09", "close": 0.014, "volume": 100000.0}, {"date": "2024-08-12", "close": 0.014, "volume": 199765.0}, {"date": "2024-08-13", "close": 0.014, "volume": 153848.0}, {"date": "2024-08-14", "close": 0.013, "volume": 620000.0}, {"date": "2024-08-15", "close": 0.013, "volume": 4480.0}, {"date": "2024-08-16", "close": 0.012, "volume": 3913414.0}, {"date": "2024-08-19", "close": 0.012, "volume": 913186.0}, {"date": "2024-08-20", "close": 0.012, "volume": 197397.0}, {"date": "2024-08-21", "close": 0.013, "volume": 247599.0}, {"date": "2024-08-22", "close": 0.012, "volume": 122000.0}, {"date": "2024-08-23", "close": 0.013, "volume": 115458.0}, {"date": "2024-08-26", "close": 0.013, "volume": 779920.0}, {"date": "2024-08-27", "close": 0.013, "volume": 102423.0}, {"date": "2024-08-28", "close": 0.014, "volume": 188094.0}, {"date": "2024-08-29", "close": 0.013, "volume": 662285.0}, {"date": "2024-08-30", "close": 0.013, "volume": 1244227.0}, {"date": "2024-09-02", "close": 0.0125, "volume": 38900.0}, {"date": "2024-09-03", "close": 0.012, "volume": 125333.0}, {"date": "2024-09-04", "close": 0.012, "volume": 1261869.0}, {"date": "2024-09-05", "close": 0.012, "volume": 39155.0}, {"date": "2024-09-06", "close": 0.012, "volume": 866010.0}, {"date": "2024-09-09", "close": 0.012, "volume": 89018.0}, {"date": "2024-09-10", "close": 0.012, "volume": 717218.0}, {"date": "2024-09-11", "close": 0.012, "volume": 754500.0}, {"date": "2024-09-13", "close": 0.012, "volume": 478800.0}, {"date": "2024-09-16", "close": 0.012, "volume": 465852.0}, {"date": "2024-09-17", "close": 0.0125, "volume": 300000.0}, {"date": "2024-09-18", "close": 0.012, "volume": 1215274.0}, {"date": "2024-09-20", "close": 0.013, "volume": 296306.0}, {"date": "2024-09-23", "close": 0.013, "volume": 292196.0}, {"date": "2024-09-25", "close": 0.013, "volume": 846175.0}, {"date": "2024-09-26", "close": 0.013, "volume": 94295.0}, {"date": "2024-09-27", "close": 0.013, "volume": 69632.0}, {"date": "2024-09-30", "close": 0.012, "volume": 524342.0}, {"date": "2024-10-01", "close": 0.013, "volume": 1177801.0}, {"date": "2024-10-02", "close": 0.013, "volume": 438000.0}, {"date": "2024-10-03", "close": 0.014, "volume": 735589.0}, {"date": "2024-10-04", "close": 0.013, "volume": 385177.0}, {"date": "2024-10-07", "close": 0.013, "volume": 451779.0}, {"date": "2024-10-08", "close": 0.013, "volume": 209010.0}, {"date": "2024-10-09", "close": 0.013, "volume": 267805.0}, {"date": "2024-10-10", "close": 0.013, "volume": 213976.0}, {"date": "2024-10-11", "close": 0.013, "volume": 127900.0}, {"date": "2024-10-14", "close": 0.013, "volume": 774885.0}, {"date": "2024-10-15", "close": 0.013, "volume": 334770.0}, {"date": "2024-10-16", "close": 0.013, "volume": 30000.0}, {"date": "2024-10-17", "close": 0.013, "volume": 154033.0}, {"date": "2024-10-18", "close": 0.014, "volume": 1011682.0}, {"date": "2024-10-21", "close": 0.014, "volume": 203000.0}, {"date": "2024-10-22", "close": 0.013, "volume": 1136995.0}, {"date": "2024-10-23", "close": 0.013, "volume": 2724665.0}, {"date": "2024-10-24", "close": 0.013, "volume": 212473.0}, {"date": "2024-10-25", "close": 0.013, "volume": 340755.0}, {"date": "2024-10-28", "close": 0.012, "volume": 1120022.0}, {"date": "2024-10-29", "close": 0.012, "volume": 3294479.0}, {"date": "2024-10-30", "close": 0.012, "volume": 391915.0}, {"date": "2024-10-31", "close": 0.012, "volume": 29000.0}, {"date": "2024-11-01", "close": 0.013, "volume": 659612.0}, {"date": "2024-11-04", "close": 0.012, "volume": 167186.0}, {"date": "2024-11-05", "close": 0.012, "volume": 478387.0}, {"date": "2024-11-06", "close": 0.012, "volume": 93654.0}, {"date": "2024-11-07", "close": 0.012, "volume": 530270.0}, {"date": "2024-11-08", "close": 0.011, "volume": 1895000.0}, {"date": "2024-11-11", "close": 0.011, "volume": 81005.0}, {"date": "2024-11-13", "close": 0.0115, "volume": 183340.0}, {"date": "2024-11-15", "close": 0.011, "volume": 200000.0}, {"date": "2024-11-18", "close": 0.011, "volume": 495317.0}, {"date": "2024-11-19", "close": 0.012, "volume": 1661292.0}, {"date": "2024-11-20", "close": 0.011, "volume": 152454.0}, {"date": "2024-11-21", "close": 0.011, "volume": 184000.0}, {"date": "2024-11-25", "close": 0.011, "volume": 81.0}, {"date": "2024-11-27", "close": 0.0105, "volume": 58778.0}, {"date": "2024-11-28", "close": 0.01, "volume": 579491.0}, {"date": "2024-11-29", "close": 0.011, "volume": 5046028.0}, {"date": "2024-12-02", "close": 0.0105, "volume": 762470.0}, {"date": "2024-12-03", "close": 0.01, "volume": 41547.0}, {"date": "2024-12-04", "close": 0.01, "volume": 170527.0}, {"date": "2024-12-05", "close": 0.0105, "volume": 1023798.0}, {"date": "2024-12-06", "close": 0.01, "volume": 1702526.0}, {"date": "2024-12-09", "close": 0.0105, "volume": 260086.0}, {"date": "2024-12-12", "close": 0.011, "volume": 271820.0}, {"date": "2024-12-13", "close": 0.011, "volume": 104173.0}, {"date": "2024-12-16", "close": 0.01, "volume": 40439.0}, {"date": "2024-12-17", "close": 0.01, "volume": 266666.0}, {"date": "2024-12-18", "close": 0.009, "volume": 7815241.0}, {"date": "2024-12-19", "close": 0.008, "volume": 125269.0}, {"date": "2024-12-20", "close": 0.008, "volume": 10500.0}, {"date": "2024-12-23", "close": 0.008, "volume": 4437738.0}, {"date": "2024-12-24", "close": 0.008, "volume": 983412.0}, {"date": "2024-12-27", "close": 0.008, "volume": 562135.0}, {"date": "2024-12-30", "close": 0.008, "volume": 209577.0}, {"date": "2024-12-31", "close": 0.009, "volume": 550724.0}, {"date": "2025-01-02", "close": 0.009, "volume": 196671.0}, {"date": "2025-01-03", "close": 0.009, "volume": 2310101.0}, {"date": "2025-01-06", "close": 0.009, "volume": 807291.0}, {"date": "2025-01-07", "close": 0.01, "volume": 279809.0}, {"date": "2025-01-08", "close": 0.009, "volume": 463750.0}, {"date": "2025-01-09", "close": 0.009, "volume": 141.0}, {"date": "2025-01-10", "close": 0.01, "volume": 357835.0}, {"date": "2025-01-13", "close": 0.009, "volume": 1439825.0}, {"date": "2025-01-14", "close": 0.0095, "volume": 281026.0}, {"date": "2025-01-15", "close": 0.009, "volume": 142400.0}, {"date": "2025-01-17", "close": 0.009, "volume": 342500.0}, {"date": "2025-01-20", "close": 0.009, "volume": 1096.0}, {"date": "2025-01-23", "close": 0.008, "volume": 2314085.0}, {"date": "2025-01-24", "close": 0.0085, "volume": 61666.0}, {"date": "2025-01-29", "close": 0.009, "volume": 824334.0}, {"date": "2025-01-30", "close": 0.011, "volume": 2748692.0}, {"date": "2025-01-31", "close": 0.01, "volume": 227500.0}, {"date": "2025-02-03", "close": 0.01, "volume": 241816.0}, {"date": "2025-02-04", "close": 0.009, "volume": 125415.0}, {"date": "2025-02-05", "close": 0.009, "volume": 957271.0}, {"date": "2025-02-06", "close": 0.01, "volume": 570247.0}, {"date": "2025-02-07", "close": 0.01, "volume": 1802283.0}, {"date": "2025-02-10", "close": 0.009, "volume": 752728.0}, {"date": "2025-02-11", "close": 0.009, "volume": 100000.0}, {"date": "2025-02-12", "close": 0.01, "volume": 505099.0}, {"date": "2025-02-13", "close": 0.009, "volume": 520000.0}, {"date": "2025-02-14", "close": 0.01, "volume": 100000.0}, {"date": "2025-02-17", "close": 0.01, "volume": 24004.0}, {"date": "2025-02-18", "close": 0.009, "volume": 68198.0}, {"date": "2025-02-19", "close": 0.009, "volume": 4811017.0}, {"date": "2025-02-21", "close": 0.01, "volume": 747500.0}, {"date": "2025-02-24", "close": 0.01, "volume": 30000.0}, {"date": "2025-02-26", "close": 0.009, "volume": 97833.0}, {"date": "2025-02-27", "close": 0.009, "volume": 1017712.0}, {"date": "2025-02-28", "close": 0.0085, "volume": 80000.0}, {"date": "2025-03-03", "close": 0.008, "volume": 518616.0}, {"date": "2025-03-05", "close": 0.008, "volume": 15000.0}, {"date": "2025-03-06", "close": 0.008, "volume": 2501.0}, {"date": "2025-03-07", "close": 0.008, "volume": 788000.0}, {"date": "2025-03-10", "close": 0.008, "volume": 1003000.0}, {"date": "2025-03-11", "close": 0.008, "volume": 2452000.0}, {"date": "2025-03-12", "close": 0.008, "volume": 1407386.0}, {"date": "2025-03-13", "close": 0.0085, "volume": 237599.0}, {"date": "2025-03-14", "close": 0.009, "volume": 103525.0}, {"date": "2025-03-17", "close": 0.008, "volume": 1100000.0}, {"date": "2025-03-18", "close": 0.008, "volume": 224851.0}, {"date": "2025-03-19", "close": 0.009, "volume": 907500.0}, {"date": "2025-03-20", "close": 0.008, "volume": 591635.0}, {"date": "2025-03-21", "close": 0.008, "volume": 925561.0}, {"date": "2025-03-24", "close": 0.008, "volume": 329755.0}, {"date": "2025-03-25", "close": 0.022, "volume": 117777360.0}, {"date": "2025-03-26", "close": 0.018, "volume": 38388851.0}, {"date": "2025-03-27", "close": 0.02, "volume": 54258346.0}, {"date": "2025-03-28", "close": 0.022, "volume": 7484144.0}, {"date": "2025-03-31", "close": 0.023, "volume": 28148182.0}, {"date": "2025-04-01", "close": 0.021, "volume": 17774320.0}, {"date": "2025-04-02", "close": 0.017, "volume": 11542893.0}, {"date": "2025-04-03", "close": 0.02, "volume": 7667478.0}, {"date": "2025-04-04", "close": 0.019, "volume": 1501150.0}, {"date": "2025-04-07", "close": 0.017, "volume": 14078388.0}, {"date": "2025-04-08", "close": 0.021, "volume": 3703991.0}, {"date": "2025-04-09", "close": 0.02, "volume": 5079679.0}, {"date": "2025-04-10", "close": 0.022, "volume": 6540915.0}, {"date": "2025-04-11", "close": 0.022, "volume": 3426407.0}, {"date": "2025-04-14", "close": 0.023, "volume": 3950074.0}, {"date": "2025-04-15", "close": 0.025, "volume": 13398787.0}, {"date": "2025-04-16", "close": 0.036, "volume": 24046566.0}, {"date": "2025-04-22", "close": 0.038, "volume": 27167577.0}, {"date": "2025-04-23", "close": 0.03, "volume": 21346849.0}, {"date": "2025-04-24", "close": 0.031, "volume": 15765186.0}, {"date": "2025-04-28", "close": 0.03, "volume": 8502542.0}, {"date": "2025-04-29", "close": 0.028, "volume": 3643681.0}, {"date": "2025-04-30", "close": 0.026, "volume": 3161785.0}, {"date": "2025-05-01", "close": 0.027, "volume": 4915366.0}, {"date": "2025-05-02", "close": 0.023, "volume": 7394579.0}, {"date": "2025-05-05", "close": 0.025, "volume": 1750000.0}, {"date": "2025-05-06", "close": 0.023, "volume": 1460271.0}, {"date": "2025-05-07", "close": 0.024, "volume": 1268712.0}, {"date": "2025-05-08", "close": 0.026, "volume": 653122.0}, {"date": "2025-05-09", "close": 0.03, "volume": 7784691.0}, {"date": "2025-05-12", "close": 0.03, "volume": 4152360.0}, {"date": "2025-05-14", "close": 0.025, "volume": 3293129.0}, {"date": "2025-05-15", "close": 0.025, "volume": 1745863.0}, {"date": "2025-05-16", "close": 0.024, "volume": 5333607.0}, {"date": "2025-05-19", "close": 0.024, "volume": 2856416.0}, {"date": "2025-05-20", "close": 0.021, "volume": 8115176.0}, {"date": "2025-05-21", "close": 0.019, "volume": 10254662.0}, {"date": "2025-05-22", "close": 0.018, "volume": 10500377.0}, {"date": "2025-05-23", "close": 0.018, "volume": 939342.0}, {"date": "2025-05-26", "close": 0.018, "volume": 3867385.0}, {"date": "2025-05-27", "close": 0.017, "volume": 5043304.0}, {"date": "2025-05-28", "close": 0.018, "volume": 5295640.0}, {"date": "2025-05-29", "close": 0.018, "volume": 5379253.0}, {"date": "2025-05-30", "close": 0.019, "volume": 10888235.0}, {"date": "2025-06-02", "close": 0.018, "volume": 2987899.0}, {"date": "2025-06-03", "close": 0.019, "volume": 898809.0}, {"date": "2025-06-04", "close": 0.018, "volume": 3693608.0}, {"date": "2025-06-05", "close": 0.018, "volume": 1999550.0}, {"date": "2025-06-06", "close": 0.019, "volume": 971605.0}, {"date": "2025-06-10", "close": 0.019, "volume": 1570262.0}, {"date": "2025-06-11", "close": 0.018, "volume": 1545150.0}, {"date": "2025-06-12", "close": 0.018, "volume": 2153430.0}, {"date": "2025-06-13", "close": 0.02, "volume": 5802617.0}, {"date": "2025-06-16", "close": 0.02, "volume": 3720911.0}, {"date": "2025-06-17", "close": 0.02, "volume": 489362.0}, {"date": "2025-06-18", "close": 0.021, "volume": 2919416.0}, {"date": "2025-06-19", "close": 0.022, "volume": 2167738.0}, {"date": "2025-06-20", "close": 0.02, "volume": 2957470.0}, {"date": "2025-06-23", "close": 0.019, "volume": 1631640.0}, {"date": "2025-06-24", "close": 0.02, "volume": 25511033.0}, {"date": "2025-06-25", "close": 0.02, "volume": 1607646.0}, {"date": "2025-06-26", "close": 0.02, "volume": 4126276.0}, {"date": "2025-06-27", "close": 0.017, "volume": 10374309.0}, {"date": "2025-06-30", "close": 0.017, "volume": 8336819.0}, {"date": "2025-07-01", "close": 0.017, "volume": 2245795.0}, {"date": "2025-07-02", "close": 0.018, "volume": 2579980.0}, {"date": "2025-07-03", "close": 0.019, "volume": 4641150.0}, {"date": "2025-07-04", "close": 0.019, "volume": 3486799.0}, {"date": "2025-07-07", "close": 0.019, "volume": 3350191.0}, {"date": "2025-07-08", "close": 0.019, "volume": 1166113.0}, {"date": "2025-07-09", "close": 0.017, "volume": 1345586.0}, {"date": "2025-07-10", "close": 0.019, "volume": 1021136.0}, {"date": "2025-07-11", "close": 0.018, "volume": 255439.0}, {"date": "2025-07-14", "close": 0.0185, "volume": 928672.0}, {"date": "2025-07-15", "close": 0.0195, "volume": 1920007.0}, {"date": "2025-07-16", "close": 0.027, "volume": 18926548.0}, {"date": "2025-07-21", "close": 0.022, "volume": 6903238.0}, {"date": "2025-07-22", "close": 0.021, "volume": 2933919.0}, {"date": "2025-07-23", "close": 0.02, "volume": 9751343.0}, {"date": "2025-07-24", "close": 0.021, "volume": 4489966.0}, {"date": "2025-07-25", "close": 0.02, "volume": 5643652.0}, {"date": "2025-07-28", "close": 0.019, "volume": 4008240.0}, {"date": "2025-07-29", "close": 0.019, "volume": 4123260.0}, {"date": "2025-07-30", "close": 0.0175, "volume": 5578918.0}, {"date": "2025-07-31", "close": 0.018, "volume": 796219.0}, {"date": "2025-08-01", "close": 0.018, "volume": 2090412.0}, {"date": "2025-08-04", "close": 0.019, "volume": 2251809.0}, {"date": "2025-08-05", "close": 0.02, "volume": 3423857.0}, {"date": "2025-08-06", "close": 0.022, "volume": 13546625.0}, {"date": "2025-08-07", "close": 0.02, "volume": 6385070.0}, {"date": "2025-08-08", "close": 0.02, "volume": 518501.0}, {"date": "2025-08-11", "close": 0.02, "volume": 3003985.0}, {"date": "2025-08-12", "close": 0.019, "volume": 1664917.0}, {"date": "2025-08-13", "close": 0.02, "volume": 1857053.0}, {"date": "2025-08-14", "close": 0.022, "volume": 14445191.0}, {"date": "2025-08-15", "close": 0.021, "volume": 4542119.0}, {"date": "2025-08-18", "close": 0.0215, "volume": 1580122.0}, {"date": "2025-08-19", "close": 0.022, "volume": 1902609.0}, {"date": "2025-08-20", "close": 0.02, "volume": 4111341.0}, {"date": "2025-08-21", "close": 0.02, "volume": 1193754.0}, {"date": "2025-08-22", "close": 0.02, "volume": 5188922.0}, {"date": "2025-08-25", "close": 0.019, "volume": 5368640.0}, {"date": "2025-08-26", "close": 0.019, "volume": 2114338.0}, {"date": "2025-08-27", "close": 0.019, "volume": 2021222.0}, {"date": "2025-08-28", "close": 0.02, "volume": 2619169.0}, {"date": "2025-08-29", "close": 0.021, "volume": 512763.0}, {"date": "2025-09-01", "close": 0.019, "volume": 218871.0}, {"date": "2025-09-02", "close": 0.02, "volume": 409442.0}, {"date": "2025-09-03", "close": 0.02, "volume": 824623.0}, {"date": "2025-09-04", "close": 0.019, "volume": 482927.0}, {"date": "2025-09-05", "close": 0.018, "volume": 3292459.0}, {"date": "2025-09-08", "close": 0.019, "volume": 1365375.0}, {"date": "2025-09-09", "close": 0.019, "volume": 588625.0}, {"date": "2025-09-10", "close": 0.02, "volume": 18279151.0}, {"date": "2025-09-11", "close": 0.019, "volume": 11597863.0}, {"date": "2025-09-12", "close": 0.019, "volume": 828803.0}, {"date": "2025-09-15", "close": 0.019, "volume": 1681741.0}, {"date": "2025-09-16", "close": 0.02, "volume": 1050186.0}, {"date": "2025-09-17", "close": 0.021, "volume": 2860294.0}, {"date": "2025-09-18", "close": 0.021, "volume": 6378189.0}, {"date": "2025-09-19", "close": 0.022, "volume": 2021136.0}, {"date": "2025-09-24", "close": 0.022, "volume": 16334448.0}, {"date": "2025-09-25", "close": 0.021, "volume": 6987639.0}, {"date": "2025-09-26", "close": 0.023, "volume": 5791584.0}, {"date": "2025-09-29", "close": 0.025, "volume": 17228614.0}, {"date": "2025-09-30", "close": 0.025, "volume": 6970981.0}, {"date": "2025-10-01", "close": 0.025, "volume": 6637553.0}, {"date": "2025-10-02", "close": 0.028, "volume": 10435486.0}, {"date": "2025-10-03", "close": 0.032, "volume": 17043654.0}, {"date": "2025-10-06", "close": 0.03, "volume": 18254562.0}, {"date": "2025-10-07", "close": 0.03, "volume": 9595048.0}, {"date": "2025-10-08", "close": 0.028, "volume": 5561026.0}, {"date": "2025-10-09", "close": 0.03, "volume": 7004067.0}, {"date": "2025-10-10", "close": 0.03, "volume": 6983119.0}, {"date": "2025-10-13", "close": 0.038, "volume": 35311317.0}, {"date": "2025-10-14", "close": 0.042, "volume": 34544848.0}, {"date": "2025-10-15", "close": 0.043, "volume": 18599237.0}, {"date": "2025-10-16", "close": 0.04, "volume": 21827515.0}, {"date": "2025-10-17", "close": 0.037, "volume": 10726332.0}, {"date": "2025-10-20", "close": 0.039, "volume": 7580994.0}, {"date": "2025-10-21", "close": 0.041, "volume": 32252599.0}, {"date": "2025-10-22", "close": 0.038, "volume": 13347444.0}, {"date": "2025-10-23", "close": 0.041, "volume": 5649326.0}, {"date": "2025-10-24", "close": 0.042, "volume": 5675566.0}, {"date": "2025-10-27", "close": 0.036, "volume": 13092434.0}, {"date": "2025-10-28", "close": 0.033, "volume": 16691262.0}, {"date": "2025-10-29", "close": 0.036, "volume": 5446117.0}, {"date": "2025-10-30", "close": 0.037, "volume": 22464032.0}, {"date": "2025-10-31", "close": 0.041, "volume": 14378008.0}, {"date": "2025-11-03", "close": 0.038, "volume": 9181732.0}, {"date": "2025-11-04", "close": 0.039, "volume": 3412264.0}, {"date": "2025-11-05", "close": 0.034, "volume": 8517262.0}, {"date": "2025-11-06", "close": 0.034, "volume": 3076591.0}, {"date": "2025-11-07", "close": 0.032, "volume": 4283751.0}, {"date": "2025-11-10", "close": 0.034, "volume": 4859511.0}, {"date": "2025-11-11", "close": 0.034, "volume": 3546417.0}, {"date": "2025-11-12", "close": 0.033, "volume": 3285644.0}, {"date": "2025-11-13", "close": 0.035, "volume": 1647199.0}, {"date": "2025-11-14", "close": 0.033, "volume": 1576697.0}, {"date": "2025-11-17", "close": 0.032, "volume": 1646421.0}, {"date": "2025-11-18", "close": 0.031, "volume": 1877160.0}, {"date": "2025-11-19", "close": 0.032, "volume": 1948044.0}, {"date": "2025-11-20", "close": 0.031, "volume": 3075454.0}, {"date": "2025-11-21", "close": 0.03, "volume": 5136850.0}, {"date": "2025-11-24", "close": 0.028, "volume": 6030633.0}, {"date": "2025-11-25", "close": 0.029, "volume": 1424923.0}, {"date": "2025-11-26", "close": 0.029, "volume": 2475250.0}, {"date": "2025-11-27", "close": 0.029, "volume": 4340197.0}, {"date": "2025-11-28", "close": 0.031, "volume": 1735417.0}, {"date": "2025-12-01", "close": 0.03, "volume": 3240634.0}, {"date": "2025-12-02", "close": 0.028, "volume": 2488695.0}, {"date": "2025-12-03", "close": 0.029, "volume": 1453875.0}, {"date": "2025-12-04", "close": 0.028, "volume": 1915600.0}, {"date": "2025-12-05", "close": 0.028, "volume": 1440757.0}, {"date": "2025-12-08", "close": 0.024, "volume": 5814152.0}, {"date": "2025-12-09", "close": 0.024, "volume": 5909614.0}, {"date": "2025-12-10", "close": 0.024, "volume": 4188264.0}, {"date": "2025-12-11", "close": 0.024, "volume": 2207183.0}, {"date": "2025-12-12", "close": 0.025, "volume": 1982354.0}, {"date": "2025-12-15", "close": 0.024, "volume": 1102978.0}, {"date": "2025-12-16", "close": 0.023, "volume": 1023787.0}, {"date": "2025-12-17", "close": 0.022, "volume": 4051446.0}, {"date": "2025-12-18", "close": 0.023, "volume": 2912774.0}, {"date": "2025-12-19", "close": 0.023, "volume": 1680560.0}, {"date": "2025-12-22", "close": 0.023, "volume": 2550689.0}, {"date": "2025-12-23", "close": 0.024, "volume": 229427.0}, {"date": "2025-12-24", "close": 0.024, "volume": 2583296.0}, {"date": "2025-12-29", "close": 0.023, "volume": 1604982.0}, {"date": "2025-12-30", "close": 0.026, "volume": 2654846.0}, {"date": "2025-12-31", "close": 0.026, "volume": 1120532.0}, {"date": "2026-01-02", "close": 0.028, "volume": 2772169.0}, {"date": "2026-01-05", "close": 0.025, "volume": 2861231.0}, {"date": "2026-01-06", "close": 0.028, "volume": 775876.0}, {"date": "2026-01-07", "close": 0.031, "volume": 5387978.0}, {"date": "2026-01-08", "close": 0.029, "volume": 5505363.0}, {"date": "2026-01-09", "close": 0.029, "volume": 1325592.0}, {"date": "2026-01-12", "close": 0.03, "volume": 3334645.0}, {"date": "2026-01-13", "close": 0.032, "volume": 29245020.0}, {"date": "2026-01-14", "close": 0.033, "volume": 6762753.0}, {"date": "2026-01-15", "close": 0.033, "volume": 3007031.0}, {"date": "2026-01-16", "close": 0.033, "volume": 3680390.0}, {"date": "2026-01-19", "close": 0.034, "volume": 5072149.0}, {"date": "2026-01-20", "close": 0.032, "volume": 2417674.0}, {"date": "2026-01-21", "close": 0.034, "volume": 4191702.0}, {"date": "2026-01-22", "close": 0.034, "volume": 4971663.0}, {"date": "2026-01-27", "close": 0.032, "volume": 8562536.0}, {"date": "2026-01-28", "close": 0.031, "volume": 3081249.0}, {"date": "2026-01-29", "close": 0.031, "volume": 8008811.0}, {"date": "2026-01-30", "close": 0.029, "volume": 4074629.0}, {"date": "2026-02-02", "close": 0.025, "volume": 19947051.0}, {"date": "2026-02-03", "close": 0.027, "volume": 5873291.0}, {"date": "2026-02-04", "close": 0.025, "volume": 16785982.0}, {"date": "2026-02-05", "close": 0.022, "volume": 19901191.0}, {"date": "2026-02-06", "close": 0.021, "volume": 17978824.0}, {"date": "2026-02-09", "close": 0.022, "volume": 5568057.0}, {"date": "2026-02-10", "close": 0.023, "volume": 3647239.0}, {"date": "2026-02-11", "close": 0.023, "volume": 5801610.0}, {"date": "2026-02-12", "close": 0.024, "volume": 3453464.0}, {"date": "2026-02-13", "close": 0.023, "volume": 4145488.0}, {"date": "2026-02-16", "close": 0.022, "volume": 604125.0}, {"date": "2026-02-17", "close": 0.021, "volume": 3170488.0}, {"date": "2026-02-18", "close": 0.023, "volume": 2836568.0}, {"date": "2026-02-19", "close": 0.022, "volume": 2336910.0}, {"date": "2026-02-20", "close": 0.022, "volume": 2801586.0}, {"date": "2026-02-23", "close": 0.022, "volume": 2526760.0}, {"date": "2026-02-24", "close": 0.021, "volume": 972529.0}, {"date": "2026-02-25", "close": 0.023, "volume": 2720371.0}, {"date": "2026-02-26", "close": 0.021, "volume": 2902706.0}, {"date": "2026-02-27", "close": 0.022, "volume": 683482.0}, {"date": "2026-03-02", "close": 0.023, "volume": 1910814.0}, {"date": "2026-03-03", "close": 0.021, "volume": 2578738.0}, {"date": "2026-03-04", "close": 0.021, "volume": 5605039.0}, {"date": "2026-03-05", "close": 0.022, "volume": 1366083.0}, {"date": "2026-03-06", "close": 0.022, "volume": 462537.0}, {"date": "2026-03-09", "close": 0.02, "volume": 6281740.0}, {"date": "2026-03-10", "close": 0.021, "volume": 1600149.0}, {"date": "2026-03-11", "close": 0.023, "volume": 14601270.0}, {"date": "2026-03-12", "close": 0.022, "volume": 2251398.0}, {"date": "2026-03-13", "close": 0.021, "volume": 5378517.0}, {"date": "2026-03-16", "close": 0.021, "volume": 1587260.0}, {"date": "2026-03-17", "close": 0.021, "volume": 967001.0}, {"date": "2026-03-18", "close": 0.021, "volume": 2747796.0}, {"date": "2026-03-19", "close": 0.019, "volume": 7239594.0}, {"date": "2026-03-20", "close": 0.018, "volume": 6560314.0}, {"date": "2026-03-23", "close": 0.016, "volume": 6804643.0}, {"date": "2026-03-24", "close": 0.017, "volume": 4592887.0}, {"date": "2026-03-25", "close": 0.018, "volume": 5217385.0}, {"date": "2026-03-26", "close": 0.018, "volume": 866348.0}, {"date": "2026-03-27", "close": 0.017, "volume": 2441293.0}, {"date": "2026-03-30", "close": 0.016, "volume": 1882008.0}, {"date": "2026-03-31", "close": 0.017, "volume": 1565842.0}, {"date": "2026-04-01", "close": 0.017, "volume": 1838389.0}, {"date": "2026-04-02", "close": 0.017, "volume": 877526.0}, {"date": "2026-04-07", "close": 0.017, "volume": 687930.0}, {"date": "2026-04-08", "close": 0.0175, "volume": 703031.0}, {"date": "2026-04-09", "close": 0.019, "volume": 2109236.0}, {"date": "2026-04-10", "close": 0.018, "volume": 3400388.0}, {"date": "2026-04-13", "close": 0.017, "volume": 1591376.0}, {"date": "2026-04-14", "close": 0.018, "volume": 1025684.0}, {"date": "2026-04-15", "close": 0.017, "volume": 2147198.0}, {"date": "2026-04-16", "close": 0.018, "volume": 564544.0}, {"date": "2026-04-17", "close": 0.017, "volume": 2422823.0}, {"date": "2026-04-20", "close": 0.0175, "volume": 567750.0}, {"date": "2026-04-21", "close": 0.017, "volume": 7926670.0}, {"date": "2026-04-22", "close": 0.017, "volume": 2239814.0}, {"date": "2026-04-23", "close": 0.016, "volume": 889172.0}, {"date": "2026-04-24", "close": 0.016, "volume": 4220005.0}, {"date": "2026-04-27", "close": 0.016, "volume": 7132313.0}, {"date": "2026-04-28", "close": 0.016, "volume": 4395871.0}, {"date": "2026-04-29", "close": 0.016, "volume": 7247717.0}, {"date": "2026-04-30", "close": 0.015, "volume": 4469349.0}, {"date": "2026-05-01", "close": 0.016, "volume": 1629098.0}, {"date": "2026-05-04", "close": 0.015, "volume": 1912456.0}, {"date": "2026-05-05", "close": 0.0155, "volume": 644274.0}, {"date": "2026-05-06", "close": 0.016, "volume": 2659079.0}, {"date": "2026-05-07", "close": 0.016, "volume": 788454.0}, {"date": "2026-05-08", "close": 0.015, "volume": 4016107.0}, {"date": "2026-05-11", "close": 0.015, "volume": 4435462.0}, {"date": "2026-05-12", "close": 0.015, "volume": 3298905.0}, {"date": "2026-05-13", "close": 0.015, "volume": 1783252.0}, {"date": "2026-05-14", "close": 0.016, "volume": 1117894.0}, {"date": "2026-05-15", "close": 0.016, "volume": 4354017.0}, {"date": "2026-05-18", "close": 0.014, "volume": 4366164.0}, {"date": "2026-05-19", "close": 0.015, "volume": 3637931.0}, {"date": "2026-05-20", "close": 0.014, "volume": 410845.0}, {"date": "2026-05-21", "close": 0.015, "volume": 220877.0}, {"date": "2026-05-22", "close": 0.015, "volume": 530857.0}, {"date": "2026-05-25", "close": 0.014, "volume": 2998163.0}, {"date": "2026-05-26", "close": 0.015, "volume": 726498.0}, {"date": "2026-05-27", "close": 0.015, "volume": 163958.0}, {"date": "2026-05-28", "close": 0.014, "volume": 364365.0}, {"date": "2026-05-29", "close": 0.014, "volume": 1043820.0}, {"date": "2026-06-01", "close": 0.014, "volume": 133682.0}, {"date": "2026-06-02", "close": 0.0145, "volume": 781101.0}, {"date": "2026-06-03", "close": 0.014, "volume": 824867.0}, {"date": "2026-06-04", "close": 0.014, "volume": 3987817.0}, {"date": "2026-06-05", "close": 0.014, "volume": 283275.0}, {"date": "2026-06-09", "close": 0.014, "volume": 1389781.0}, {"date": "2026-06-10", "close": 0.013, "volume": 5121991.0}, {"date": "2026-06-11", "close": 0.013, "volume": 2915755.0}, {"date": "2026-06-12", "close": 0.013, "volume": 1407500.0}, {"date": "2026-06-15", "close": 0.013, "volume": 2729930.0}, {"date": "2026-06-16", "close": 0.013, "volume": 6935181.0}, {"date": "2026-06-17", "close": 0.013, "volume": 3142782.0}, {"date": "2026-06-18", "close": 0.0135, "volume": 260939.0}, {"date": "2026-06-19", "close": 0.013, "volume": 1856294.0}, {"date": "2026-06-22", "close": 0.014, "volume": 8301618.0}, {"date": "2026-06-23", "close": 0.011, "volume": 6926099.0}, {"date": "2026-06-24", "close": 0.011, "volume": 7223582.0}, {"date": "2026-06-25", "close": 0.011, "volume": 1249676.0}, {"date": "2026-06-26", "close": 0.011, "volume": 3657177.0}, {"date": "2026-06-29", "close": 0.011, "volume": 1474040.0}, {"date": "2026-06-30", "close": 0.012, "volume": 4639669.0}, {"date": "2026-07-01", "close": 0.011, "volume": 341719.0}, {"date": "2026-07-02", "close": 0.012, "volume": 941405.0}, {"date": "2026-07-03", "close": 0.012, "volume": 2748041.0}, {"date": "2026-07-06", "close": 0.012, "volume": 1704758.0}, {"date": "2026-07-07", "close": 0.012, "volume": 1207734.0}, {"date": "2026-07-08", "close": 0.012, "volume": 4981965.0}, {"date": "2026-07-09", "close": 0.012, "volume": 848808.0}, {"date": "2026-07-10", "close": 0.012, "volume": 185736.0}, {"date": "2026-07-13", "close": 0.012, "volume": 9938961.0}, {"date": "2026-07-14", "close": 0.0125, "volume": 122524.0}, {"date": "2026-07-15", "close": 0.013, "volume": 1368168.0}, {"date": "2026-07-16", "close": 0.013, "volume": 564514.0}, {"date": "2026-07-17", "close": 0.011, "volume": 3001715.0}, {"date": "2026-07-20", "close": 0.01, "volume": 8616979.0}, {"date": "2026-07-21", "close": 0.01, "volume": 92180.0}, {"date": "2026-07-22", "close": 0.01, "volume": 2145874.0}, {"date": "2026-07-23", "close": 0.011, "volume": 140000.0}, {"date": "2026-07-24", "close": 0.012, "volume": 2219821.0}, {"date": "2026-07-27", "close": 0.011, "volume": 1239923.0}, {"date": "2026-07-28", "close": 0.011, "volume": 486168.0}, {"date": "2026-07-29", "close": 0.011, "volume": 295840.0}, {"date": "2026-07-30", "close": 0.01, "volume": 12165877.0}, {"date": "2026-07-31", "close": 0.0105, "volume": 711847.0}, {"date": "2026-08-03", "close": 0.01, "volume": 301840.0}, {"date": "2026-08-04", "close": 0.01, "volume": 507306.0}, {"date": "2026-08-05", "close": 0.011, "volume": 2321838.0}, {"date": "2026-08-06", "close": 0.011, "volume": 580918.0}, {"date": "2026-08-07", "close": 0.012, "volume": 1001006.0}, {"date": "2026-08-10", "close": 0.01, "volume": 2985859.0}, {"date": "2026-08-11", "close": 0.011, "volume": 2623001.0}, {"date": "2026-08-12", "close": 0.011, "volume": 530648.0}, {"date": "2026-08-13", "close": 0.011, "volume": 296264.0}, {"date": "2026-08-14", "close": 0.011, "volume": 1445973.0}, {"date": "2026-08-17", "close": 0.011, "volume": 1212708.0}, {"date": "2026-08-18", "close": 0.011, "volume": 549227.0}, {"date": "2026-08-19", "close": 0.011, "volume": 1414916.0}, {"date": "2026-08-20", "close": 0.011, "volume": 647471.0}, {"date": "2026-08-21", "close": 0.012, "volume": 3855908.0}, {"date": "2026-08-24", "close": 0.012, "volume": 2160066.0}, {"date": "2026-08-25", "close": 0.012, "volume": 572467.0}, {"date": "2026-08-26", "close": 0.013, "volume": 1443453.0}, {"date": "2026-08-27", "close": 0.012, "volume": 1333358.0}, {"date": "2026-08-28", "close": 0.014, "volume": 3338315.0}, {"date": "2026-08-31", "close": 0.012, "volume": 4910770.0}, {"date": "2026-09-01", "close": 0.012, "volume": 4164101.0}, {"date": "2026-09-02", "close": 0.013, "volume": 4486275.0}, {"date": "2026-09-03", "close": 0.012, "volume": 917481.0}, {"date": "2026-09-04", "close": 0.013, "volume": 5478761.0}, {"date": "2026-09-07", "close": 0.012, "volume": 2471847.0}, {"date": "2026-09-08", "close": 0.012, "volume": 2042585.0}, {"date": "2026-09-09", "close": 0.012, "volume": 803749.0}, {"date": "2026-09-10", "close": 0.0125, "volume": 836668.0}, {"date": "2026-09-11", "close": 0.012, "volume": 1593547.0}, {"date": "2026-09-14", "close": 0.0125, "volume": 165071.0}, {"date": "2026-09-15", "close": 0.012, "volume": 3327410.0}, {"date": "2026-09-16", "close": 0.0125, "volume": 483432.0}, {"date": "2026-09-17", "close": 0.0125, "volume": 410119.0}, {"date": "2026-09-18", "close": 0.014, "volume": 3471407.0}], "refreshing": true}