{"ticker": "RHT", "overview": {"name": "Resonance Health Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "Resonance Health Limited trades as RHT on the ASX and is registered in Australia, classified under Health Care Equipment & Services. Health Care Equipment & Services. Privy Trades holds 901 insider filings for the company, from January 2004 to February 2019. Across those, 20 insiders disclosed 1 open-market purchase totalling $35.74M against 293 sales totalling $400.93M. We also hold 110 ASX director and substantial-holder notices naming 11 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 3962.99, "sell_n": 0, "sell_sum": 0, "net": 3962.99, "insiders": 1, "first_date": "2026-05-22", "last_date": "2026-05-22"}, "metrics": {"ticker": "RHT", "has_prices": true, "as_of": "2026-09-18", "last": 0.061, "prev_close": 0.06, "change": 0.0010000000000000009, "change_pct": 0.016666666666666684, "session_volume": 457079.0, "vwap_5": 0.059744537117078174, "vwap_20": 0.06140059653436702, "vwap_60": 0.054685641209528325, "vwap_250": 0.04590914752945367, "high_52w": 0.067, "low_52w": 0.036, "avg_volume_20": 418232.4, "sessions": 400, "market_cap": {"value": 28627214.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143422", "src": "ASX", "ticker": "RHT", "cik": "", "company": "Resonance Health Limited", "company_raw": "Resonance Health Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their RHT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143422", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57096}, {"id": "ASXSH-03139363", "src": "ASX", "ticker": "RHT", "cik": "", "company": "Resonance Health Limited", "company_raw": "Resonance Health Limited", "who": "8) The Design Counsel Pty Ltd", "who_key": "8) The Design Counsel Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "8) The Design Counsel Pty Ltd restates 18.02% of RHT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139363", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159336}, {"id": "ASX3Y-03093970-1", "src": "ASX", "ticker": "RHT", "cik": "", "company": "Resonance Health Limited", "company_raw": "Resonance Health Limited", "who": "David Fuller", "who_key": "David Fuller", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3962.99, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $4K of RHT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093970", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}], "recent_buys": [{"id": "ASX3Y-03093970-1", "src": "ASX", "ticker": "RHT", "cik": "", "company": "Resonance Health Limited", "company_raw": "Resonance Health Limited", "who": "David Fuller", "who_key": "David Fuller", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3962.99, "score": 23.3, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $4K of RHT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093970", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237096}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Southam Investments 2003 Pty Ltd <Warickshire Investment A/C>", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 18.02, "notice_date": "2026-09-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139363-6A1345444", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Panton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Panton", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": "(including registered holder) (1) Entity controlled by Simon Panton's wife (2) Entity controlled by Simon Panton", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111262-6A1333959", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr David Fuller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Fuller", "notice_type": "3Y", "direct_shares": 98701.0, "indirect_shares": 98701.0, "indirect_account": "Director's Interest Notice Name of entity Resonance Health Limited", "pct": null, "notice_date": "2026-05-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093970-6A1327034", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr David Fuller", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Sistenich", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Panton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Panton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Panton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Blake", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-14", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mitchell Wells", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Harrison", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Panton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-27", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Brinkworth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mitchell Wells", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Travis Baroni", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Travis Baroni", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Panton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Travis Baroni", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-28", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Brinkworth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr G Aird", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-10-04", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-20", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-27", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-21", "source_url": "https://www.marketindex.com.au/asx/rht", "needs_ocr": 0}], "directors": [{"name": "Aaron Brinkworth", "first_seen": "2023-09-06", "last_seen": "2025-04-10", "status": "current", "notices": 2}, {"name": "Andrew Harrison", "first_seen": "2025-10-02", "last_seen": "2025-10-02", "status": "current", "notices": 1}, {"name": "Mitchell Wells", "first_seen": "2024-11-13", "last_seen": "2025-10-28", "status": "current", "notices": 2}, {"name": "Michael Sistenich", "first_seen": "2026-04-27", "last_seen": "2026-04-27", "status": "current", "notices": 1}, {"name": "Dr David Fuller", "first_seen": "2026-04-27", "last_seen": "2026-05-26", "status": "current", "notices": 2}, {"name": "David Fuller", "first_seen": "2026-05-26", "last_seen": "2026-05-26", "status": "current", "notices": 1}, {"name": "Simon Panton", "first_seen": "2024-04-09", "last_seen": "2026-07-15", "status": "current", "notices": 7}, {"name": "Mr G Aird", "first_seen": "2007-10-04", "last_seen": "2007-10-04", "status": "past", "notices": 1}, {"name": "Travis Baroni", "first_seen": "2023-09-28", "last_seen": "2024-06-27", "status": "past", "notices": 3}, {"name": "Martin Blake", "first_seen": "2025-11-14", "last_seen": "2025-11-14", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "David Fuller", "who_key": "David Fuller", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3962.99, "sold": 0, "net": 3962.99, "trades": 1, "top_score": 23.3, "lean": "buying", "history": [{"action": "BUY", "amount": 3962.99, "date": "2026-05-22", "score": 23.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093970"}], "latest": {"action": "BUY", "amount": 3962.99, "date": "2026-05-22", "score": 23.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093970"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "Liver Fibrosis Device Webinar Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154410-6A1351990"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Investor Presentation Liver Fibrosis Device & Capital Raise", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153589-6A1351568"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Proposed issue of securities - RHT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153588-6A1351586"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "$6.0 Million Placement Oversubscribed", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153587-6A1351577"}, {"date": "2026-10-26", "form": "Asx Announcement", "title": "Liver Fibrosis Device - EPoC Study Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153585-6A1351571"}], "performance": {"ticker": "RHT", "has_prices": true, "summary": {"n": 8, "avg": 0.7052398328572522, "win_rate": 0.75, "best": 2.894736842105263, "worst": -0.6563246311091926, "as_of": "2026-11-02"}, "buys": [{"who": "David Fuller", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3962.99, "date": "2026-05-22", "score": 23.3, "ref_price": 0.04, "return": 0.8499999999999999}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-08-01", "score": 0.0, "ref_price": 0.023, "return": 2.217391304347826}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 15001.0, "date": "2016-03-09", "score": 0.0, "ref_price": 0.019, "return": 2.894736842105263}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-04", "score": 0.0, "ref_price": 0.0662429, "return": 0.11710085156296}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-04", "score": 0.0, "ref_price": 0.0662429, "return": 0.11710085156296}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-03-04", "score": 0.0, "ref_price": 0.0662429, "return": 0.11710085156296}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-02-26", "score": 0.0, "ref_price": 0.0751412, "return": -0.015187407174759105}, {"who": "MANPOWER INC /WI/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35740762.5, "date": "2004-01-23", "score": 67.1, "ref_price": 0.215319475, "return": -0.6563246311091926}]}, "price_series": [{"date": "1990-08-02", "close": 6.80901845, "volume": 668.0}, {"date": "1990-08-03", "close": 6.80901845, "volume": null}, {"date": "1990-08-06", "close": 6.70426432, "volume": 286.0}, {"date": "1990-08-07", "close": 6.70426432, "volume": null}, {"date": "1990-08-08", "close": 6.70426432, "volume": null}, {"date": "1990-08-09", "close": 6.70426432, "volume": null}, {"date": "1990-08-10", "close": 6.70426432, "volume": null}, {"date": "1990-08-13", "close": 6.70426432, "volume": null}, {"date": "1990-08-14", "close": 6.70426432, "volume": null}, {"date": "1990-08-15", "close": 6.70426432, "volume": null}, {"date": "1990-08-16", "close": 6.70426432, "volume": null}, {"date": "1990-08-17", "close": 6.70426432, "volume": null}, {"date": "1990-08-20", "close": 6.70426432, "volume": null}, {"date": "1990-08-21", "close": 6.2852478, "volume": 955.0}, {"date": "1990-08-22", "close": 6.2852478, "volume": null}, {"date": "1990-08-23", "close": 6.2852478, "volume": 1336.0}, {"date": "1990-08-24", "close": 6.70426432, "volume": 286.0}, {"date": "1990-08-27", "close": 6.70426432, "volume": null}, {"date": "1990-08-28", "close": 6.70426432, "volume": null}, {"date": "1990-08-29", "close": 6.70426432, "volume": null}, {"date": "1990-08-30", "close": 6.2852478, "volume": 477.0}, {"date": "1990-08-31", "close": 6.2852478, "volume": null}, {"date": "1990-09-03", "close": 6.2852478, "volume": 573.0}, {"date": "1990-09-04", "close": 6.2852478, "volume": null}, {"date": "1990-09-05", "close": 6.2852478, "volume": null}, {"date": "1990-09-06", "close": 6.2852478, "volume": null}, {"date": "1990-09-07", "close": 6.70426432, "volume": 191.0}, {"date": "1990-09-10", "close": 6.70426432, "volume": null}, {"date": "1990-09-11", "close": 6.70426432, "volume": null}, {"date": "1990-09-12", "close": 6.70426432, "volume": null}, {"date": "1990-09-13", "close": 6.49475606, "volume": 477.0}, {"date": "1990-09-14", "close": 6.49475606, "volume": null}, {"date": "1990-09-17", "close": 6.49475606, "volume": null}, {"date": "1990-09-18", "close": 6.49475606, "volume": 955.0}, {"date": "1990-09-19", "close": 6.49475606, "volume": null}, {"date": "1990-09-20", "close": 6.80901845, "volume": 1814.0}, {"date": "1990-09-21", "close": 6.80901845, "volume": null}, {"date": "1990-09-24", "close": 6.80901845, "volume": null}, {"date": "1990-09-25", "close": 6.80901845, "volume": 382.0}, {"date": "1990-09-26", "close": 6.80901845, "volume": null}, {"date": "1990-09-27", "close": 6.80901845, "volume": 382.0}, {"date": "1990-09-28", "close": 6.80901845, "volume": null}, {"date": "1990-10-01", "close": 6.59951019, "volume": 668.0}, {"date": "1990-10-02", "close": 6.59951019, "volume": 668.0}, {"date": "1990-10-03", "close": 6.59951019, "volume": null}, {"date": "1990-10-04", "close": 6.59951019, "volume": null}, {"date": "1990-10-05", "close": 6.59951019, "volume": null}, {"date": "1990-10-08", "close": 6.59951019, "volume": null}, {"date": "1990-10-09", "close": 6.59951019, "volume": null}, {"date": "1990-10-10", "close": 6.59951019, "volume": null}, {"date": "1990-10-11", "close": 6.59951019, "volume": null}, {"date": "1990-10-12", "close": 6.59951019, "volume": null}, {"date": "1990-10-15", "close": 6.59951019, "volume": 477.0}, {"date": "1990-10-16", "close": 6.59951019, "volume": 191.0}, {"date": "1990-10-17", "close": 6.59951019, "volume": null}, {"date": "1990-10-18", "close": 6.59951019, "volume": null}, {"date": "1990-10-19", "close": 6.59951019, "volume": null}, {"date": "1990-10-22", "close": 6.59951019, "volume": null}, {"date": "1990-10-23", "close": 6.59951019, "volume": null}, {"date": "1990-10-24", "close": 6.59951019, "volume": null}, {"date": "1990-10-25", "close": 6.59951019, "volume": null}, {"date": "1990-10-26", "close": 6.59951019, "volume": null}, {"date": "1990-10-29", "close": 6.59951019, "volume": null}, {"date": "1990-10-30", "close": 6.59951019, "volume": null}, {"date": "1990-10-31", "close": 6.59951019, "volume": null}, {"date": "1990-11-01", "close": 6.59951019, "volume": null}, {"date": "1990-11-02", "close": 6.59951019, "volume": null}, {"date": "1990-11-05", "close": 5.76147715, "volume": 955.0}, {"date": "1990-11-06", "close": 5.76147715, "volume": null}, {"date": "1990-11-07", "close": 6.2852478, "volume": 1098.0}, {"date": "1990-11-08", "close": 6.2852478, "volume": null}, {"date": "1990-11-09", "close": 6.2852478, "volume": 382.0}, {"date": "1990-11-12", "close": 6.2852478, "volume": null}, {"date": "1990-11-13", "close": 6.2852478, "volume": null}, {"date": "1990-11-14", "close": 6.2852478, "volume": null}, {"date": "1990-11-15", "close": 6.2852478, "volume": null}, {"date": "1990-11-16", "close": 6.2852478, "volume": null}, {"date": "1990-11-19", "close": 6.2852478, "volume": null}, {"date": "1990-11-20", "close": 6.2852478, "volume": null}, {"date": "1990-11-21", "close": 6.2852478, "volume": null}, {"date": "1990-11-22", "close": 6.2852478, "volume": null}, {"date": "1990-11-23", "close": 6.2852478, "volume": null}, {"date": "1990-11-26", "close": 6.2852478, "volume": null}, {"date": "1990-11-27", "close": 5.76147715, "volume": 1146.0}, {"date": "1990-11-28", "close": 5.76147715, "volume": null}, {"date": "1990-11-29", "close": 6.2852478, "volume": 1909.0}, {"date": "1990-11-30", "close": 6.2852478, "volume": null}, {"date": "1990-12-03", "close": 6.2852478, "volume": null}, {"date": "1990-12-04", "close": 6.2852478, "volume": null}, {"date": "1990-12-05", "close": 6.2852478, "volume": null}, {"date": "1990-12-06", "close": 6.2852478, "volume": null}, {"date": "1990-12-07", "close": 6.2852478, "volume": null}, {"date": "1990-12-10", "close": 6.2852478, "volume": null}, {"date": "1990-12-11", "close": 6.2852478, "volume": null}, {"date": "1990-12-12", "close": 6.2852478, "volume": null}, {"date": "1990-12-13", "close": 6.2852478, "volume": null}, {"date": "1990-12-14", "close": 6.2852478, "volume": null}, {"date": "1990-12-17", "close": 6.2852478, "volume": 286.0}, {"date": "1990-12-18", "close": 6.2852478, "volume": null}, {"date": "1990-12-19", "close": 6.2852478, "volume": null}, {"date": "1990-12-20", "close": 5.76147715, "volume": 143.0}, {"date": "1990-12-21", "close": 6.07573954, "volume": 1862.0}, {"date": "1990-12-24", "close": 6.07573954, "volume": null}, {"date": "1990-12-25", "close": 6.07573954, "volume": null}, {"date": "1990-12-26", "close": 6.07573954, "volume": null}, {"date": "1990-12-27", "close": 6.07573954, "volume": null}, {"date": "1990-12-28", "close": 6.07573954, "volume": null}, {"date": "1990-12-31", "close": 6.07573954, "volume": null}, {"date": "1991-01-01", "close": 6.07573954, "volume": null}, {"date": "1991-01-02", "close": 6.07573954, "volume": null}, {"date": "1991-01-03", "close": 6.07573954, "volume": null}, {"date": "1991-01-04", "close": 5.76147715, "volume": 286.0}, {"date": "1991-01-07", "close": 5.76147715, "volume": 334.0}, {"date": "1991-01-08", "close": 5.76147715, "volume": null}, {"date": "1991-01-09", "close": 5.76147715, "volume": null}, {"date": "1991-01-10", "close": 5.76147715, "volume": null}, {"date": "1991-01-11", "close": 5.76147715, "volume": null}, {"date": "1991-01-14", "close": 5.76147715, "volume": null}, {"date": "1991-01-15", "close": 5.76147715, "volume": null}, {"date": "1991-01-16", "close": 5.76147715, "volume": null}, {"date": "1991-01-17", "close": 5.02819824, "volume": 477.0}, {"date": "1991-01-18", "close": 5.02819824, "volume": null}, {"date": "1991-01-21", "close": 5.02819824, "volume": null}, {"date": "1991-01-22", "close": 5.02819824, "volume": null}, {"date": "1991-01-23", "close": 5.02819824, "volume": null}, {"date": "1991-01-24", "close": 5.02819824, "volume": null}, {"date": "1991-01-25", "close": 5.02819824, "volume": null}, {"date": "1991-01-28", "close": 5.02819824, "volume": null}, {"date": "1991-01-29", "close": 5.02819824, "volume": null}, {"date": "1991-01-30", "close": 5.02819824, "volume": null}, {"date": "1991-01-31", "close": 5.02819824, "volume": null}, {"date": "1991-02-01", "close": 5.02819824, "volume": 955.0}, {"date": "1991-02-04", "close": 5.02819824, "volume": null}, {"date": "1991-02-05", "close": 5.02819824, "volume": null}, {"date": "1991-02-06", "close": 5.02819824, "volume": null}, {"date": "1991-02-07", "close": 5.02819824, "volume": null}, {"date": "1991-02-08", "close": 4.60918172, "volume": 477.0}, {"date": "1991-02-11", "close": 4.60918172, "volume": null}, {"date": "1991-02-12", "close": 4.60918172, "volume": null}, {"date": "1991-02-13", "close": 4.60918172, "volume": null}, {"date": "1991-02-14", "close": 4.60918172, "volume": null}, {"date": "1991-02-15", "close": 4.60918172, "volume": null}, {"date": "1991-02-18", "close": 4.60918172, "volume": null}, {"date": "1991-02-19", "close": 4.60918172, "volume": null}, {"date": "1991-02-20", "close": 4.60918172, "volume": null}, {"date": "1991-02-21", "close": 4.60918172, "volume": null}, {"date": "1991-02-22", "close": 4.60918172, "volume": null}, {"date": "1991-02-25", "close": 4.60918172, "volume": null}, {"date": "1991-02-26", "close": 4.60918172, "volume": null}, {"date": "1991-02-27", "close": 4.60918172, "volume": null}, {"date": "1991-02-28", "close": 4.60918172, "volume": null}, {"date": "1991-03-01", "close": 4.92344411, "volume": 382.0}, {"date": "1991-03-04", "close": 4.92344411, "volume": 955.0}, {"date": "1991-03-05", "close": 4.92344411, "volume": null}, {"date": "1991-03-06", "close": 4.92344411, "volume": null}, {"date": "1991-03-07", "close": 4.71393585, "volume": 955.0}, {"date": "1991-03-08", "close": 4.71393585, "volume": null}, {"date": "1991-03-11", "close": 4.71393585, "volume": null}, {"date": "1991-03-12", "close": 4.71393585, "volume": null}, {"date": "1991-03-13", "close": 4.71393585, "volume": null}, {"date": "1991-03-14", "close": 4.92344411, "volume": 1909.0}, {"date": "1991-03-15", "close": 4.92344411, "volume": 764.0}, {"date": "1991-03-18", "close": 4.71393585, "volume": 955.0}, {"date": "1991-03-19", "close": 4.71393585, "volume": null}, {"date": "1991-03-20", "close": 4.60918172, "volume": 191.0}, {"date": "1991-03-21", "close": 4.60918172, "volume": null}, {"date": "1991-03-22", "close": 4.60918172, "volume": null}, {"date": "1991-03-25", "close": 4.60918172, "volume": null}, {"date": "1991-03-26", "close": 4.60918172, "volume": null}, {"date": "1991-03-27", "close": 4.60918172, "volume": null}, {"date": "1991-03-28", "close": 4.60918172, "volume": null}, {"date": "1991-03-29", "close": 4.60918172, "volume": null}, {"date": "1991-04-01", "close": 4.60918172, "volume": null}, {"date": "1991-04-02", "close": 4.60918172, "volume": null}, {"date": "1991-04-03", "close": 4.60918172, "volume": null}, {"date": "1991-04-04", "close": 4.60918172, "volume": null}, {"date": "1991-04-05", "close": 4.60918172, "volume": null}, {"date": "1991-04-08", "close": 4.60918172, "volume": null}, {"date": "1991-04-09", "close": 4.60918172, "volume": null}, {"date": "1991-04-10", "close": 4.60918172, "volume": null}, {"date": "1991-04-11", "close": 4.60918172, "volume": null}, {"date": "1991-04-12", "close": 4.60918172, "volume": null}, {"date": "1991-04-15", "close": 4.60918172, "volume": null}, {"date": "1991-04-16", "close": 4.60918172, "volume": null}, {"date": "1991-04-17", "close": 4.60918172, "volume": null}, {"date": "1991-04-18", "close": 4.60918172, "volume": null}, {"date": "1991-04-19", "close": 4.60918172, "volume": null}, {"date": "1991-04-22", "close": 4.60918172, "volume": null}, {"date": "1991-04-23", "close": 4.60918172, "volume": 1146.0}, {"date": "1991-04-24", "close": 4.60918172, "volume": null}, {"date": "1991-04-25", "close": 4.60918172, "volume": null}, {"date": "1991-04-26", "close": 4.60918172, "volume": null}, {"date": "1991-04-29", "close": 4.60918172, "volume": 286.0}, {"date": "1991-04-30", "close": 4.60918172, "volume": null}, {"date": "1991-05-01", "close": 4.60918172, "volume": null}, {"date": "1991-05-02", "close": 4.60918172, "volume": null}, {"date": "1991-05-03", "close": 4.60918172, "volume": null}, {"date": "1991-05-06", "close": 4.60918172, "volume": null}, {"date": "1991-05-07", "close": 4.60918172, "volume": null}, {"date": "1991-05-08", "close": 4.60918172, "volume": null}, {"date": "1991-05-09", "close": 4.60918172, "volume": null}, {"date": "1991-05-10", "close": 4.60918172, "volume": 831.0}, {"date": "1991-05-13", "close": 4.60918172, "volume": null}, {"date": "1991-05-14", "close": 4.60918172, "volume": null}, {"date": "1991-05-15", "close": 4.60918172, "volume": null}, {"date": "1991-05-16", "close": 4.60918172, "volume": null}, {"date": "1991-05-17", "close": 4.60918172, "volume": null}, {"date": "1991-05-20", "close": 4.60918172, "volume": null}, {"date": "1991-05-21", "close": 4.60918172, "volume": null}, {"date": "1991-05-22", "close": 4.60918172, "volume": null}, {"date": "1991-05-23", "close": 4.1901652, "volume": 477.0}, {"date": "1991-05-24", "close": 4.1901652, "volume": null}, {"date": "1991-05-27", "close": 4.1901652, "volume": null}, {"date": "1991-05-28", "close": 4.1901652, "volume": null}, {"date": "1991-05-29", "close": 3.77114868, "volume": 477.0}, {"date": "1991-05-30", "close": 3.66639455, "volume": 286.0}, {"date": "1991-05-31", "close": 3.77114868, "volume": 1146.0}, {"date": "1991-06-03", "close": 3.77114868, "volume": null}, {"date": "1991-06-04", "close": 3.77114868, "volume": null}, {"date": "1991-06-05", "close": 3.77114868, "volume": null}, {"date": "1991-06-06", "close": 3.77114868, "volume": null}, {"date": "1991-06-07", "close": 3.77114868, "volume": null}, {"date": "1991-06-10", "close": 3.77114868, "volume": null}, {"date": "1991-06-11", "close": 3.77114868, "volume": null}, {"date": "1991-06-12", "close": 3.77114868, "volume": null}, {"date": "1991-06-13", "close": 3.77114868, "volume": null}, {"date": "1991-06-14", "close": 3.77114868, "volume": null}, {"date": "1991-06-17", "close": 3.77114868, "volume": 477.0}, {"date": "1991-06-18", "close": 3.77114868, "volume": null}, {"date": "1991-06-19", "close": 3.77114868, "volume": null}, {"date": "1991-06-20", "close": 3.77114868, "volume": null}, {"date": "1991-06-21", "close": 3.77114868, "volume": null}, {"date": "1991-06-24", "close": 3.77114868, "volume": null}, {"date": "1991-06-25", "close": 3.77114868, "volume": null}, {"date": "1991-06-26", "close": 3.77114868, "volume": null}, {"date": "1991-06-27", "close": 3.77114868, "volume": null}, {"date": "1991-06-28", "close": 3.77114868, "volume": null}, {"date": "1991-07-01", "close": 3.77114868, "volume": null}, {"date": "1991-07-02", "close": 3.77114868, "volume": null}, {"date": "1991-07-03", "close": 3.77114868, "volume": null}, {"date": "1991-07-04", "close": 3.77114868, "volume": null}, {"date": "1991-07-05", "close": 3.77114868, "volume": null}, {"date": "1991-07-08", "close": 3.77114868, "volume": null}, {"date": "1991-07-09", "close": 3.77114868, "volume": null}, {"date": "1991-07-10", "close": 3.77114868, "volume": null}, {"date": "1991-07-11", "close": 3.77114868, "volume": null}, {"date": "1991-07-12", "close": 3.1426239, "volume": 191.0}, {"date": "1991-07-15", "close": 3.1426239, "volume": null}, {"date": "1991-07-16", "close": 3.1426239, "volume": null}, {"date": "1991-07-17", "close": 3.1426239, "volume": null}, {"date": "1991-07-18", "close": 3.1426239, "volume": null}, {"date": "1991-07-19", "close": 3.1426239, "volume": null}, {"date": "1991-07-22", "close": 3.1426239, "volume": null}, {"date": "1991-07-23", "close": 3.1426239, "volume": null}, {"date": "1991-07-24", "close": 3.1426239, "volume": null}, {"date": "1991-07-25", "close": 3.1426239, "volume": 1241.0}, {"date": "1991-07-26", "close": 3.1426239, "volume": null}, {"date": "1991-07-29", "close": 3.1426239, "volume": 191.0}, {"date": "1991-07-30", "close": 3.1426239, "volume": null}, {"date": "1991-07-31", "close": 3.1426239, "volume": null}, {"date": "1991-08-01", "close": 3.1426239, "volume": null}, {"date": "1991-08-02", "close": 3.1426239, "volume": null}, {"date": "1991-08-05", "close": 3.1426239, "volume": null}, {"date": "1991-08-06", "close": 3.1426239, "volume": null}, {"date": "1991-08-07", "close": 3.1426239, "volume": null}, {"date": "1991-08-08", "close": 3.1426239, "volume": null}, {"date": "1991-08-09", "close": 3.1426239, "volume": null}, {"date": "1991-08-12", "close": 3.1426239, "volume": null}, {"date": "1991-08-13", "close": 3.1426239, "volume": null}, {"date": "1991-08-14", "close": 3.1426239, "volume": null}, {"date": "1991-08-15", "close": 3.1426239, "volume": null}, {"date": "1991-08-16", "close": 3.1426239, "volume": null}, {"date": "1991-08-19", "close": 3.1426239, "volume": null}, {"date": "1991-08-20", "close": 3.1426239, "volume": null}, {"date": "1991-08-21", "close": 3.1426239, "volume": null}, {"date": "1991-08-22", "close": 3.1426239, "volume": null}, {"date": "1991-08-23", "close": 3.1426239, "volume": null}, {"date": "1991-08-26", "close": 3.1426239, "volume": null}, {"date": "1991-08-27", "close": 3.1426239, "volume": null}, {"date": "1991-08-28", "close": 3.1426239, "volume": 286.0}, {"date": "1991-08-29", "close": 3.1426239, "volume": null}, {"date": "1991-08-30", "close": 3.1426239, "volume": null}, {"date": "1991-09-02", "close": 3.66639455, "volume": 286.0}, {"date": "1991-09-03", "close": 3.1426239, "volume": 955.0}, {"date": "1991-09-04", "close": 3.1426239, "volume": null}, {"date": "1991-09-05", "close": 3.1426239, "volume": null}, {"date": "1991-09-06", "close": 3.1426239, "volume": 1432.0}, {"date": "1991-09-09", "close": 3.1426239, "volume": null}, {"date": "1991-09-10", "close": 3.1426239, "volume": null}, {"date": "1991-09-11", "close": 3.1426239, "volume": null}, {"date": "1991-09-12", "close": 3.1426239, "volume": null}, {"date": "1991-09-13", "close": 3.1426239, "volume": null}, {"date": "1991-09-16", "close": 3.1426239, "volume": null}, {"date": "1991-09-17", "close": 3.1426239, "volume": null}, {"date": "1991-09-18", "close": 3.1426239, "volume": null}, {"date": "1991-09-19", "close": 3.1426239, "volume": null}, {"date": "1991-09-20", "close": 3.1426239, "volume": null}, {"date": "1991-09-23", "close": 3.1426239, "volume": null}, {"date": "1991-09-24", "close": 3.1426239, "volume": null}, {"date": "1991-09-25", "close": 3.1426239, "volume": null}, {"date": "1991-09-26", "close": 3.1426239, "volume": null}, {"date": "1991-09-27", "close": 3.1426239, "volume": null}, {"date": "1991-09-30", "close": 3.1426239, "volume": null}, {"date": "1991-10-01", "close": 3.1426239, "volume": 477.0}, {"date": "1991-10-02", "close": 3.1426239, "volume": null}, {"date": "1991-10-03", "close": 3.1426239, "volume": null}, {"date": "1991-10-04", "close": 3.1426239, "volume": 477.0}, {"date": "1991-10-07", "close": 3.1426239, "volume": null}, {"date": "1991-10-08", "close": 3.1426239, "volume": null}, {"date": "1991-10-09", "close": 3.1426239, "volume": null}, {"date": "1991-10-10", "close": 3.1426239, "volume": null}, {"date": "1991-10-11", "close": 3.1426239, "volume": null}, {"date": "1991-10-14", "close": 3.1426239, "volume": null}, {"date": "1991-10-15", "close": 3.1426239, "volume": null}, {"date": "1991-10-16", "close": 3.1426239, "volume": null}, {"date": "1991-10-17", "close": 3.1426239, "volume": null}, {"date": "1991-10-18", "close": 3.1426239, "volume": null}, {"date": "1991-10-21", "close": 4.1901652, "volume": 573.0}, {"date": "1991-10-22", "close": 4.50442759, "volume": 191.0}, {"date": "1991-10-23", "close": 4.71393585, "volume": 1050.0}, {"date": "1991-10-24", "close": 5.2377065, "volume": 1146.0}, {"date": "1991-10-25", "close": 4.1901652, "volume": 955.0}, {"date": "1991-10-28", "close": 4.1901652, "volume": null}, {"date": "1991-10-29", "close": 4.1901652, "volume": null}, {"date": "1991-10-30", "close": 4.1901652, "volume": null}, {"date": "1991-10-31", "close": 4.1901652, "volume": null}, {"date": "1991-11-01", "close": 4.1901652, "volume": null}, {"date": "1991-11-04", "close": 4.1901652, "volume": null}, {"date": "1991-11-05", "close": 4.1901652, "volume": null}, {"date": "1991-11-06", "close": 4.1901652, "volume": null}, {"date": "1991-11-07", "close": 4.1901652, "volume": null}, {"date": "1991-11-08", "close": 4.1901652, "volume": null}, {"date": "1991-11-11", "close": 4.1901652, "volume": 1909.0}, {"date": "1991-11-12", "close": 4.1901652, "volume": null}, {"date": "1991-11-13", "close": 4.1901652, "volume": null}, {"date": "1991-11-14", "close": 4.1901652, "volume": null}, {"date": "1991-11-15", "close": 4.1901652, "volume": null}, {"date": "1991-11-18", "close": 4.1901652, "volume": null}, {"date": "1991-11-19", "close": 4.1901652, "volume": null}, {"date": "1991-11-20", "close": 4.1901652, "volume": null}, {"date": "1991-11-21", "close": 4.1901652, "volume": null}, {"date": "1991-11-22", "close": 4.1901652, "volume": null}, {"date": "1991-11-25", "close": 4.71393585, "volume": 573.0}, {"date": "1991-11-26", "close": 4.71393585, "volume": 258.0}, {"date": "1991-11-27", "close": 4.71393585, "volume": null}, {"date": "1991-11-28", "close": 4.71393585, "volume": null}, {"date": "1991-11-29", "close": 4.71393585, "volume": null}, {"date": "1991-12-02", "close": 4.71393585, "volume": null}, {"date": "1991-12-03", "close": 5.2377065, "volume": 955.0}, {"date": "1991-12-04", "close": 5.2377065, "volume": null}, {"date": "1991-12-05", "close": 5.2377065, "volume": null}, {"date": "1991-12-06", "close": 5.2377065, "volume": null}, {"date": "1991-12-09", "close": 5.2377065, "volume": null}, {"date": "1991-12-10", "close": 5.02819824, "volume": 955.0}, {"date": "1991-12-11", "close": 5.02819824, "volume": null}, {"date": "1991-12-12", "close": 5.02819824, "volume": null}, {"date": "1991-12-13", "close": 5.02819824, "volume": null}, {"date": "1991-12-16", "close": 5.02819824, "volume": null}, {"date": "1991-12-17", "close": 5.02819824, "volume": null}, {"date": "1991-12-18", "close": 5.02819824, "volume": null}, {"date": "1991-12-19", "close": 5.02819824, "volume": null}, {"date": "1991-12-20", "close": 6.2852478, "volume": 48.0}, {"date": "1991-12-23", "close": 5.76147715, "volume": 1862.0}, {"date": "1991-12-24", "close": 5.76147715, "volume": null}, {"date": "1991-12-25", "close": 5.76147715, "volume": null}, {"date": "1991-12-26", "close": 5.76147715, "volume": null}, {"date": "1991-12-27", "close": 5.76147715, "volume": null}, {"date": "1991-12-30", "close": 5.76147715, "volume": null}, {"date": "1991-12-31", "close": 5.76147715, "volume": null}, {"date": "1992-01-01", "close": 5.76147715, "volume": null}, {"date": "1992-01-02", "close": 6.80901845, "volume": 477.0}, {"date": "1992-01-03", "close": 6.80901845, "volume": null}, {"date": "1992-01-06", "close": 6.80901845, "volume": null}, {"date": "1992-01-07", "close": 6.80901845, "volume": null}, {"date": "1992-01-08", "close": 6.80901845, "volume": null}, {"date": "1992-01-09", "close": 6.80901845, "volume": null}, {"date": "1992-01-10", "close": 6.80901845, "volume": null}, {"date": "1992-01-13", "close": 6.80901845, "volume": null}, {"date": "1992-01-14", "close": 10.475413, "volume": 1146.0}, {"date": "1992-01-15", "close": 10.475413, "volume": null}, {"date": "1992-01-16", "close": 10.475413, "volume": null}, {"date": "1992-01-17", "close": 10.475413, "volume": 1193.0}, {"date": "1992-01-20", "close": 10.475413, "volume": null}, {"date": "1992-01-21", "close": 10.475413, "volume": 764.0}, {"date": "1992-01-22", "close": 10.475413, "volume": 191.0}, {"date": "1992-01-23", "close": 10.475413, "volume": null}, {"date": "1992-01-24", "close": 10.475413, "volume": 191.0}, {"date": "1992-01-27", "close": 10.475413, "volume": null}, {"date": "1992-01-28", "close": 10.99918365, "volume": 477.0}, {"date": "1992-01-29", "close": 11.5229543, "volume": 678.0}, {"date": "1992-01-30", "close": 11.5229543, "volume": null}, {"date": "1992-01-31", "close": 12.5704956, "volume": 907.0}, {"date": "1992-02-03", "close": 15.7131195, "volume": 191.0}, {"date": "1992-02-04", "close": 16.7606608, "volume": 1718.0}, {"date": "1992-02-05", "close": 16.7606608, "volume": null}, {"date": "1992-02-06", "close": 16.7606608, "volume": 955.0}, {"date": "1992-02-07", "close": 16.7606608, "volume": null}, {"date": "1992-02-10", "close": 16.7606608, "volume": 296.0}, {"date": "1992-02-11", "close": 15.7131195, "volume": 668.0}, {"date": "1992-02-12", "close": 15.7131195, "volume": 57.0}, {"date": "1992-02-13", "close": 15.18934885, "volume": 172.0}, {"date": "1992-02-14", "close": 15.18934885, "volume": null}, {"date": "1992-02-17", "close": 14.6655782, "volume": 773.0}, {"date": "1992-02-18", "close": 14.14180755, "volume": 764.0}, {"date": "1992-02-19", "close": 14.14180755, "volume": 191.0}, {"date": "1992-02-20", "close": 14.14180755, "volume": 95.0}, {"date": "1992-02-21", "close": 14.14180755, "volume": null}, {"date": "1992-02-24", "close": 14.14180755, "volume": 95.0}, {"date": "1992-02-25", "close": 14.14180755, "volume": 48.0}, {"date": "1992-02-26", "close": 14.6655782, "volume": 1193.0}, {"date": "1992-02-27", "close": 14.6655782, "volume": null}, {"date": "1992-02-28", "close": 14.6655782, "volume": null}, {"date": "1992-03-02", "close": 14.6655782, "volume": null}, {"date": "1992-03-03", "close": 12.5704956, "volume": 477.0}, {"date": "1992-03-04", "close": 12.5704956, "volume": null}, {"date": "1992-03-05", "close": 12.5704956, "volume": 191.0}, {"date": "1992-03-06", "close": 13.6180369, "volume": 191.0}, {"date": "1992-03-09", "close": 13.6180369, "volume": 563.0}, {"date": "1992-03-10", "close": 13.09426625, "volume": 907.0}, {"date": "1992-03-11", "close": 13.09426625, "volume": null}, {"date": "1992-03-12", "close": 13.09426625, "volume": null}, {"date": "1992-03-13", "close": 13.09426625, "volume": null}, {"date": "1992-03-16", "close": 13.09426625, "volume": null}, {"date": "1992-03-17", "close": 13.09426625, "volume": null}, {"date": "1992-03-18", "close": 10.475413, "volume": 430.0}, {"date": "1992-03-19", "close": 10.475413, "volume": 191.0}, {"date": "1992-03-20", "close": 10.475413, "volume": null}, {"date": "1992-03-23", "close": 10.475413, "volume": null}, {"date": "1992-03-24", "close": 10.475413, "volume": null}, {"date": "1992-03-25", "close": 10.475413, "volume": null}, {"date": "1992-03-26", "close": 10.475413, "volume": null}, {"date": "1992-03-27", "close": 10.475413, "volume": null}, {"date": "1992-03-30", "close": 10.475413, "volume": null}, {"date": "1992-03-31", "close": 12.04672495, "volume": 477.0}, {"date": "1992-04-01", "close": 12.04672495, "volume": 239.0}, {"date": "1992-04-02", "close": 12.04672495, "volume": 239.0}, {"date": "1992-04-03", "close": 12.04672495, "volume": null}, {"date": "1992-04-06", "close": 13.09426625, "volume": 286.0}, {"date": "1992-04-07", "close": 13.09426625, "volume": null}, {"date": "1992-04-08", "close": 12.04672495, "volume": 477.0}, {"date": "1992-04-09", "close": 12.04672495, "volume": null}, {"date": "1992-04-10", "close": 12.04672495, "volume": null}, {"date": "1992-04-13", "close": 12.04672495, "volume": null}, {"date": "1992-04-14", "close": 12.04672495, "volume": null}, {"date": "1992-04-15", "close": 13.09426625, "volume": 191.0}, {"date": "1992-04-16", "close": 12.04672495, "volume": 191.0}, {"date": "1992-04-17", "close": 12.04672495, "volume": null}, {"date": "1992-04-20", "close": 12.04672495, "volume": null}, {"date": "1992-04-21", "close": 13.09426625, "volume": 382.0}, {"date": "1992-04-22", "close": 13.09426625, "volume": 382.0}, {"date": "1992-04-23", "close": 13.09426625, "volume": 286.0}, {"date": "1992-04-24", "close": 13.09426625, "volume": 1336.0}, {"date": "1992-04-27", "close": 13.09426625, "volume": 95.0}, {"date": "1992-04-28", "close": 13.09426625, "volume": 286.0}, {"date": "1992-04-29", "close": 12.98951212, "volume": 382.0}, {"date": "1992-04-30", "close": 12.5704956, "volume": 2243.0}, {"date": "1992-05-01", "close": 12.5704956, "volume": 668.0}, {"date": "1992-05-04", "close": 12.5704956, "volume": 1146.0}, {"date": "1992-05-05", "close": 12.5704956, "volume": 764.0}, {"date": "1992-05-06", "close": 12.5704956, "volume": null}, {"date": "1992-05-07", "close": 12.5704956, "volume": 191.0}, {"date": "1992-05-08", "close": 11.5229543, "volume": 382.0}, {"date": "1992-05-11", "close": 11.5229543, "volume": null}, {"date": "1992-05-12", "close": 11.5229543, "volume": null}, {"date": "1992-05-13", "close": 8.3803304, "volume": 229.0}, {"date": "1992-05-14", "close": 8.3803304, "volume": null}, {"date": "1992-05-15", "close": 8.3803304, "volume": null}, {"date": "1992-05-18", "close": 8.3803304, "volume": null}, {"date": "1992-05-19", "close": 8.3803304, "volume": null}, {"date": "1992-05-20", "close": 8.3803304, "volume": null}, {"date": "1992-05-21", "close": 8.3803304, "volume": null}, {"date": "1992-05-22", "close": 8.3803304, "volume": 143.0}, {"date": "1992-05-25", "close": 10.475413, "volume": 477.0}, {"date": "1992-05-26", "close": 10.475413, "volume": null}, {"date": "1992-05-27", "close": 10.475413, "volume": null}, {"date": "1992-05-28", "close": 11.5229543, "volume": 334.0}, {"date": "1992-05-29", "close": 12.04672495, "volume": 477.0}, {"date": "1992-06-01", "close": 11.5229543, "volume": 382.0}, {"date": "1992-06-02", "close": 12.04672495, "volume": 496.0}, {"date": "1992-06-03", "close": 12.04672495, "volume": null}, {"date": "1992-06-04", "close": 12.04672495, "volume": 2654.0}, {"date": "1992-06-05", "close": 12.04672495, "volume": 153.0}, {"date": "1992-06-08", "close": 12.04672495, "volume": null}, {"date": "1992-06-09", "close": 12.5704956, "volume": 2100.0}, {"date": "1992-06-10", "close": 13.09426625, "volume": 573.0}, {"date": "1992-06-11", "close": 13.09426625, "volume": null}, {"date": "1992-06-12", "close": 13.09426625, "volume": 286.0}, {"date": "1992-06-15", "close": 12.78000386, "volume": 1451.0}, {"date": "1992-06-16", "close": 12.78000386, "volume": 764.0}, {"date": "1992-06-17", "close": 12.67524973, "volume": 716.0}, {"date": "1992-06-18", "close": 12.67524973, "volume": 1489.0}, {"date": "1992-06-19", "close": 12.67524973, "volume": 1394.0}, {"date": "1992-06-22", "close": 12.67524973, "volume": null}, {"date": "1992-06-23", "close": 12.78000386, "volume": 315.0}, {"date": "1992-06-24", "close": 12.78000386, "volume": 220.0}, {"date": "1992-06-25", "close": 12.5704956, "volume": 487.0}, {"date": "1992-06-26", "close": 12.78000386, "volume": 1298.0}, {"date": "1992-06-29", "close": 12.78000386, "volume": 1776.0}, {"date": "1992-06-30", "close": 12.5704956, "volume": 1909.0}, {"date": "1992-07-01", "close": 12.78000386, "volume": 10.0}, {"date": "1992-07-02", "close": 12.78000386, "volume": null}, {"date": "1992-07-03", "close": 12.15147908, "volume": 430.0}, {"date": "1992-07-06", "close": 12.15147908, "volume": null}, {"date": "1992-07-07", "close": 12.15147908, "volume": null}, {"date": "1992-07-08", "close": 12.15147908, "volume": null}, {"date": "1992-07-09", "close": 12.15147908, "volume": null}, {"date": "1992-07-10", "close": 12.15147908, "volume": null}, {"date": "1992-07-13", "close": 12.15147908, "volume": null}, {"date": "1992-07-14", "close": 12.15147908, "volume": null}, {"date": "1992-07-15", "close": 12.15147908, "volume": null}, {"date": "1992-07-16", "close": 12.15147908, "volume": null}, {"date": "1992-07-17", "close": 12.15147908, "volume": null}, {"date": "1992-07-20", "close": 12.15147908, "volume": null}, {"date": "1992-07-21", "close": 12.15147908, "volume": null}, {"date": "1992-07-22", "close": 12.15147908, "volume": null}, {"date": "1992-07-23", "close": 12.15147908, "volume": null}, {"date": "1992-07-24", "close": 12.15147908, "volume": null}, {"date": "1992-07-27", "close": 8.3803304, "volume": 764.0}, {"date": "1992-07-28", "close": 8.3803304, "volume": 239.0}, {"date": "1992-07-29", "close": 7.3327891, "volume": 334.0}, {"date": "1992-07-30", "close": 7.3327891, "volume": null}, {"date": "1992-07-31", "close": 7.3327891, "volume": null}, {"date": "1992-08-03", "close": 7.85655975, "volume": 1146.0}, {"date": "1992-08-04", "close": 7.85655975, "volume": 1671.0}, {"date": "1992-08-05", "close": 7.85655975, "volume": 1117.0}, {"date": "1992-08-06", "close": 7.85655975, "volume": null}, {"date": "1992-08-07", "close": 8.27557627, "volume": 286.0}, {"date": "1992-08-10", "close": 7.96131388, "volume": 95.0}, {"date": "1992-08-11", "close": 7.96131388, "volume": null}, {"date": "1992-08-12", "close": 7.96131388, "volume": null}, {"date": "1992-08-13", "close": 7.96131388, "volume": null}, {"date": "1992-08-14", "close": 7.96131388, "volume": null}, {"date": "1992-08-17", "close": 7.96131388, "volume": null}, {"date": "1992-08-18", "close": 7.96131388, "volume": null}, {"date": "1992-08-19", "close": 7.96131388, "volume": 48.0}, {"date": "1992-08-20", "close": 7.96131388, "volume": null}, {"date": "1992-08-21", "close": 7.96131388, "volume": null}, {"date": "1992-08-24", "close": 7.96131388, "volume": null}, {"date": "1992-08-25", "close": 7.96131388, "volume": null}, {"date": "1992-08-26", "close": 8.27557627, "volume": 859.0}, {"date": "1992-08-27", "close": 8.27557627, "volume": null}, {"date": "1992-08-28", "close": 8.27557627, "volume": null}, {"date": "1992-08-31", "close": 9.63737996, "volume": 907.0}, {"date": "1992-09-01", "close": 9.63737996, "volume": null}, {"date": "1992-09-02", "close": 9.63737996, "volume": null}, {"date": "1992-09-03", "close": 9.63737996, "volume": null}, {"date": "1992-09-04", "close": 9.63737996, "volume": null}, {"date": "1992-09-07", "close": 9.63737996, "volume": null}, {"date": "1992-09-08", "close": 9.63737996, "volume": null}, {"date": "1992-09-09", "close": 8.90410105, "volume": 955.0}, {"date": "1992-09-10", "close": 8.90410105, "volume": null}, {"date": "1992-09-11", "close": 8.90410105, "volume": 95.0}, {"date": "1992-09-14", "close": 8.90410105, "volume": null}, {"date": "1992-09-15", "close": 9.95164235, "volume": 286.0}, {"date": "1992-09-16", "close": 9.00885518, "volume": 1909.0}, {"date": "1992-09-17", "close": 8.90410105, "volume": 668.0}, {"date": "1992-09-18", "close": 8.90410105, "volume": null}, {"date": "1992-09-21", "close": 8.90410105, "volume": null}, {"date": "1992-09-22", "close": 8.90410105, "volume": null}, {"date": "1992-09-23", "close": 8.90410105, "volume": null}, {"date": "1992-09-24", "close": 8.90410105, "volume": 248.0}, {"date": "1992-09-25", "close": 8.90410105, "volume": null}, {"date": "1992-09-28", "close": 8.90410105, "volume": null}, {"date": "1992-09-29", "close": 8.90410105, "volume": null}, {"date": "1992-09-30", "close": 8.90410105, "volume": null}, {"date": "1992-10-01", "close": 7.85655975, "volume": 477.0}, {"date": "1992-10-02", "close": 7.85655975, "volume": null}, {"date": "1992-10-05", "close": 7.85655975, "volume": null}, {"date": "1992-10-06", "close": 7.85655975, "volume": null}, {"date": "1992-10-07", "close": 7.85655975, "volume": null}, {"date": "1992-10-08", "close": 7.85655975, "volume": null}, {"date": "1992-10-09", "close": 7.85655975, "volume": null}, {"date": "1992-10-12", "close": 7.85655975, "volume": null}, {"date": "1992-10-13", "close": 7.85655975, "volume": null}, {"date": "1992-10-14", "close": 8.90410105, "volume": 191.0}, {"date": "1992-10-15", "close": 8.90410105, "volume": 115.0}, {"date": "1992-10-16", "close": 8.90410105, "volume": null}, {"date": "1992-10-19", "close": 8.90410105, "volume": 286.0}, {"date": "1992-10-20", "close": 8.90410105, "volume": null}, {"date": "1992-10-21", "close": 8.90410105, "volume": null}, {"date": "1992-10-22", "close": 8.90410105, "volume": null}, {"date": "1992-10-23", "close": 8.90410105, "volume": 286.0}, {"date": "1992-10-26", "close": 9.95164235, "volume": 1146.0}, {"date": "1992-10-27", "close": 9.95164235, "volume": null}, {"date": "1992-10-28", "close": 9.95164235, "volume": 859.0}, {"date": "1992-10-29", "close": 9.4278717, "volume": 477.0}, {"date": "1992-10-30", "close": 9.63737996, "volume": 191.0}, {"date": "1992-11-02", "close": 9.63737996, "volume": 334.0}, {"date": "1992-11-03", "close": 9.63737996, "volume": null}, {"date": "1992-11-04", "close": 9.63737996, "volume": null}, {"date": "1992-11-05", "close": 9.95164235, "volume": 859.0}, {"date": "1992-11-06", "close": 9.63737996, "volume": 430.0}, {"date": "1992-11-09", "close": 9.95164235, "volume": 95.0}, {"date": "1992-11-10", "close": 9.4278717, "volume": 573.0}, {"date": "1992-11-11", "close": 9.4278717, "volume": null}, {"date": "1992-11-12", "close": 9.4278717, "volume": 239.0}, {"date": "1992-11-13", "close": 9.4278717, "volume": null}, {"date": "1992-11-16", "close": 9.4278717, "volume": null}, {"date": "1992-11-17", "close": 9.4278717, "volume": null}, {"date": "1992-11-18", "close": 9.74213409, "volume": 649.0}, {"date": "1992-11-19", "close": 9.74213409, "volume": null}, {"date": "1992-11-20", "close": 9.74213409, "volume": null}, {"date": "1992-11-23", "close": 9.74213409, "volume": null}, {"date": "1992-11-24", "close": 9.74213409, "volume": null}, {"date": "1992-11-25", "close": 9.74213409, "volume": 48.0}, {"date": "1992-11-26", "close": 9.74213409, "volume": null}, {"date": "1992-11-27", "close": 8.3803304, "volume": 95.0}, {"date": "1992-11-30", "close": 8.3803304, "volume": null}, {"date": "1992-12-01", "close": 8.3803304, "volume": null}, {"date": "1992-12-02", "close": 8.3803304, "volume": null}, {"date": "1992-12-03", "close": 8.3803304, "volume": 48.0}, {"date": "1992-12-04", "close": 8.90410105, "volume": 477.0}, {"date": "1992-12-07", "close": 8.90410105, "volume": null}, {"date": "1992-12-08", "close": 9.4278717, "volume": 95.0}, {"date": "1992-12-09", "close": 9.4278717, "volume": null}, {"date": "1992-12-10", "close": 9.4278717, "volume": null}, {"date": "1992-12-11", "close": 9.4278717, "volume": null}, {"date": "1992-12-14", "close": 9.4278717, "volume": null}, {"date": "1992-12-15", "close": 9.4278717, "volume": null}, {"date": "1992-12-16", "close": 9.4278717, "volume": null}, {"date": "1992-12-17", "close": 9.4278717, "volume": null}, {"date": "1992-12-18", "close": 8.3803304, "volume": 286.0}, {"date": "1992-12-21", "close": 8.17082214, "volume": 410.0}, {"date": "1992-12-22", "close": 8.06606801, "volume": 143.0}, {"date": "1992-12-23", "close": 7.85655975, "volume": 382.0}, {"date": "1992-12-24", "close": 7.85655975, "volume": 143.0}, {"date": "1992-12-25", "close": 7.85655975, "volume": null}, {"date": "1992-12-28", "close": 7.85655975, "volume": null}, {"date": "1992-12-29", "close": 7.85655975, "volume": null}, {"date": "1992-12-30", "close": 7.85655975, "volume": null}, {"date": "1992-12-31", "close": 7.85655975, "volume": null}, {"date": "1993-01-01", "close": 7.85655975, "volume": null}, {"date": "1993-01-04", "close": 7.85655975, "volume": null}, {"date": "1993-01-05", "close": 7.75180562, "volume": 95.0}, {"date": "1993-01-06", "close": 7.75180562, "volume": null}, {"date": "1993-01-07", "close": 7.75180562, "volume": 859.0}, {"date": "1993-01-08", "close": 7.85655975, "volume": 143.0}, {"date": "1993-01-11", "close": 7.85655975, "volume": null}, {"date": "1993-01-12", "close": 7.85655975, "volume": null}, {"date": "1993-01-13", "close": 7.85655975, "volume": null}, {"date": "1993-01-14", "close": 7.85655975, "volume": 239.0}, {"date": "1993-01-15", "close": 7.85655975, "volume": null}, {"date": "1993-01-18", "close": 7.85655975, "volume": null}, {"date": "1993-01-19", "close": 7.85655975, "volume": 430.0}, {"date": "1993-01-20", "close": 7.85655975, "volume": null}, {"date": "1993-01-21", "close": 7.85655975, "volume": null}, {"date": "1993-01-22", "close": 7.85655975, "volume": null}, {"date": "1993-01-25", "close": 7.85655975, "volume": null}, {"date": "1993-01-26", "close": 7.85655975, "volume": null}, {"date": "1993-01-27", "close": 7.85655975, "volume": 382.0}, {"date": "1993-01-28", "close": 9.4278717, "volume": 191.0}, {"date": "1993-01-29", "close": 9.4278717, "volume": null}, {"date": "1993-02-01", "close": 9.4278717, "volume": null}, {"date": "1993-02-02", "close": 9.4278717, "volume": null}, {"date": "1993-02-03", "close": 9.4278717, "volume": null}, {"date": "1993-02-04", "close": 9.4278717, "volume": null}, {"date": "1993-02-05", "close": 9.4278717, "volume": null}, {"date": "1993-02-08", "close": 9.4278717, "volume": null}, {"date": "1993-02-09", "close": 9.4278717, "volume": null}, {"date": "1993-02-10", "close": 9.4278717, "volume": null}, {"date": "1993-02-11", "close": 9.4278717, "volume": null}, {"date": "1993-02-12", "close": 9.4278717, "volume": null}, {"date": "1993-02-15", "close": 9.4278717, "volume": null}, {"date": "1993-02-16", "close": 9.4278717, "volume": null}, {"date": "1993-02-17", "close": 9.4278717, "volume": null}, {"date": "1993-02-18", "close": 9.4278717, "volume": null}, {"date": "1993-02-19", "close": 8.17082214, "volume": 477.0}, {"date": "1993-02-22", "close": 8.17082214, "volume": null}, {"date": "1993-02-23", "close": 8.17082214, "volume": null}, {"date": "1993-02-24", "close": 8.17082214, "volume": null}, {"date": "1993-02-25", "close": 9.32311757, "volume": 48.0}, {"date": "1993-02-26", "close": 9.32311757, "volume": null}, {"date": "1993-03-01", "close": 9.32311757, "volume": null}, {"date": "1993-03-02", "close": 9.32311757, "volume": null}, {"date": "1993-03-03", "close": 9.32311757, "volume": null}, {"date": "1993-03-04", "close": 9.32311757, "volume": null}, {"date": "1993-03-05", "close": 9.32311757, "volume": null}, {"date": "1993-03-08", "close": 9.32311757, "volume": null}, {"date": "1993-03-09", "close": 9.32311757, "volume": null}, {"date": "1993-03-10", "close": 9.32311757, "volume": null}, {"date": "1993-03-11", "close": 9.32311757, "volume": null}, {"date": "1993-03-12", "close": 9.32311757, "volume": null}, {"date": "1993-03-15", "close": 9.32311757, "volume": null}, {"date": "1993-03-16", "close": 9.32311757, "volume": null}, {"date": "1993-03-17", "close": 9.32311757, "volume": null}, {"date": "1993-03-18", "close": 9.32311757, "volume": null}, {"date": "1993-03-19", "close": 9.32311757, "volume": null}, {"date": "1993-03-22", "close": 7.85655975, "volume": 430.0}, {"date": "1993-03-23", "close": 7.85655975, "volume": null}, {"date": "1993-03-24", "close": 7.85655975, "volume": null}, {"date": "1993-03-25", "close": 7.85655975, "volume": 86.0}, {"date": "1993-03-26", "close": 7.85655975, "volume": null}, {"date": "1993-03-29", "close": 7.85655975, "volume": null}, {"date": "1993-03-30", "close": 7.85655975, "volume": null}, {"date": "1993-03-31", "close": 7.85655975, "volume": null}, {"date": "1993-04-01", "close": 7.3327891, "volume": 95.0}, {"date": "1993-04-02", "close": 6.80901845, "volume": 191.0}, {"date": "1993-04-05", "close": 6.80901845, "volume": null}, {"date": "1993-04-06", "close": 6.80901845, "volume": null}, {"date": "1993-04-07", "close": 6.80901845, "volume": null}, {"date": "1993-04-08", "close": 6.80901845, "volume": null}, {"date": "1993-04-09", "close": 6.80901845, "volume": null}, {"date": "1993-04-12", "close": 6.80901845, "volume": null}, {"date": "1993-04-13", "close": 7.3327891, "volume": 286.0}, {"date": "1993-04-14", "close": 7.3327891, "volume": null}, {"date": "1993-04-15", "close": 7.3327891, "volume": null}, {"date": "1993-04-16", "close": 7.3327891, "volume": null}, {"date": "1993-04-19", "close": 7.3327891, "volume": null}, {"date": "1993-04-20", "close": 6.80901845, "volume": 153.0}, {"date": "1993-04-21", "close": 6.80901845, "volume": null}, {"date": "1993-04-22", "close": 6.80901845, "volume": null}, {"date": "1993-04-23", "close": 6.80901845, "volume": null}, {"date": "1993-04-26", "close": 6.2852478, "volume": 382.0}, {"date": "1993-04-27", "close": 6.2852478, "volume": null}, {"date": "1993-04-28", "close": 6.2852478, "volume": null}, {"date": "1993-04-29", "close": 6.2852478, "volume": null}, {"date": "1993-04-30", "close": 6.2852478, "volume": null}, {"date": "1993-05-03", "close": 6.2852478, "volume": null}, {"date": "1993-05-04", "close": 6.2852478, "volume": 286.0}, {"date": "1993-05-05", "close": 5.2377065, "volume": 859.0}, {"date": "1993-05-06", "close": 6.2852478, "volume": 764.0}, {"date": "1993-05-07", "close": 6.2852478, "volume": null}, {"date": "1993-05-10", "close": 6.2852478, "volume": null}, {"date": "1993-05-11", "close": 6.2852478, "volume": null}, {"date": "1993-05-12", "close": 6.2852478, "volume": null}, {"date": "1993-05-13", "close": 5.76147715, "volume": 477.0}, {"date": "1993-05-14", "close": 5.76147715, "volume": 95.0}, {"date": "1993-05-17", "close": 5.65672302, "volume": 191.0}, {"date": "1993-05-18", "close": 5.2377065, "volume": 477.0}, {"date": "1993-05-19", "close": 5.2377065, "volume": null}, {"date": "1993-05-20", "close": 5.2377065, "volume": null}, {"date": "1993-05-21", "close": 4.71393585, "volume": 286.0}, {"date": "1993-05-24", "close": 4.71393585, "volume": 1518.0}, {"date": "1993-05-25", "close": 4.71393585, "volume": null}, {"date": "1993-05-26", "close": 4.60918172, "volume": 191.0}, {"date": "1993-05-27", "close": 4.60918172, "volume": 95.0}, {"date": "1993-05-28", "close": 4.71393585, "volume": 630.0}, {"date": "1993-05-31", "close": 4.71393585, "volume": 382.0}, {"date": "1993-06-01", "close": 5.2377065, "volume": 382.0}, {"date": "1993-06-02", "close": 5.2377065, "volume": 95.0}, {"date": "1993-06-03", "close": 4.92344411, "volume": 191.0}, {"date": "1993-06-04", "close": 4.92344411, "volume": null}, {"date": "1993-06-07", "close": 6.2852478, "volume": 1346.0}, {"date": "1993-06-08", "close": 6.80901845, "volume": 2052.0}, {"date": "1993-06-09", "close": 6.2852478, "volume": 2196.0}, {"date": "1993-06-10", "close": 6.2852478, "volume": null}, {"date": "1993-06-11", "close": 6.2852478, "volume": null}, {"date": "1993-06-14", "close": 6.2852478, "volume": null}, {"date": "1993-06-15", "close": 6.2852478, "volume": null}, {"date": "1993-06-16", "close": 6.2852478, "volume": null}, {"date": "1993-06-17", "close": 7.3327891, "volume": 1050.0}, {"date": "1993-06-18", "close": 7.3327891, "volume": 95.0}, {"date": "1993-06-21", "close": 7.3327891, "volume": null}, {"date": "1993-06-22", "close": 7.3327891, "volume": 1814.0}, {"date": "1993-06-23", "close": 7.54229736, "volume": 477.0}, {"date": "1993-06-24", "close": 7.54229736, "volume": null}, {"date": "1993-06-25", "close": 7.54229736, "volume": null}, {"date": "1993-06-28", "close": 7.54229736, "volume": 382.0}, {"date": "1993-06-29", "close": 7.54229736, "volume": null}, {"date": "1993-06-30", "close": 7.54229736, "volume": null}, {"date": "1993-07-01", "close": 7.54229736, "volume": null}, {"date": "1993-07-02", "close": 7.54229736, "volume": null}, {"date": "1993-07-05", "close": 7.54229736, "volume": null}, {"date": "1993-07-06", "close": 7.85655975, "volume": 191.0}, {"date": "1993-07-07", "close": 7.85655975, "volume": null}, {"date": "1993-07-08", "close": 8.17082214, "volume": 286.0}, {"date": "1993-07-09", "close": 8.17082214, "volume": 1480.0}, {"date": "1993-07-12", "close": 8.17082214, "volume": null}, {"date": "1993-07-13", "close": 8.17082214, "volume": 191.0}, {"date": "1993-07-14", "close": 8.17082214, "volume": null}, {"date": "1993-07-15", "close": 8.17082214, "volume": null}, {"date": "1993-07-16", "close": 8.17082214, "volume": null}, {"date": "1993-07-19", "close": 7.85655975, "volume": 95.0}, {"date": "1993-07-20", "close": 7.3327891, "volume": 382.0}, {"date": "1993-07-21", "close": 7.3327891, "volume": null}, {"date": "1993-07-22", "close": 7.3327891, "volume": null}, {"date": "1993-07-23", "close": 7.3327891, "volume": null}, {"date": "1993-07-26", "close": 7.3327891, "volume": null}, {"date": "1993-07-27", "close": 6.2852478, "volume": 764.0}, {"date": "1993-07-28", "close": 6.80901845, "volume": 477.0}, {"date": "1993-07-29", "close": 6.80901845, "volume": null}, {"date": "1993-07-30", "close": 6.80901845, "volume": 286.0}, {"date": "1993-08-02", "close": 6.80901845, "volume": null}, {"date": "1993-08-03", "close": 6.80901845, "volume": null}, {"date": "1993-08-04", "close": 6.2852478, "volume": 191.0}, {"date": "1993-08-05", "close": 6.2852478, "volume": 286.0}, {"date": "1993-08-06", "close": 6.2852478, "volume": null}, {"date": "1993-08-09", "close": 6.2852478, "volume": 95.0}, {"date": "1993-08-10", "close": 6.2852478, "volume": null}, {"date": "1993-08-11", "close": 6.80901845, "volume": 191.0}, {"date": "1993-08-12", "close": 6.80901845, "volume": null}, {"date": "1993-08-13", "close": 6.80901845, "volume": null}, {"date": "1993-08-16", "close": 6.80901845, "volume": null}, {"date": "1993-08-17", "close": 6.80901845, "volume": null}, {"date": "1993-08-18", "close": 6.80901845, "volume": null}, {"date": "1993-08-19", "close": 6.80901845, "volume": null}, {"date": "1993-08-20", "close": 6.80901845, "volume": null}, {"date": "1993-08-23", "close": 6.80901845, "volume": null}, {"date": "1993-08-24", "close": 6.80901845, "volume": null}, {"date": "1993-08-25", "close": 6.80901845, "volume": null}, {"date": "1993-08-26", "close": 6.80901845, "volume": null}, {"date": "1993-08-27", "close": 6.80901845, "volume": null}, {"date": "1993-08-30", "close": 6.80901845, "volume": null}, {"date": "1993-08-31", "close": 6.80901845, "volume": null}, {"date": "1993-09-01", "close": 6.80901845, "volume": null}, {"date": "1993-09-02", "close": 6.80901845, "volume": null}, {"date": "1993-09-03", "close": 6.80901845, "volume": null}, {"date": "1993-09-06", "close": 6.2852478, "volume": 95.0}, {"date": "1993-09-07", "close": 6.2852478, "volume": null}, {"date": "1993-09-08", "close": 6.2852478, "volume": null}, {"date": "1993-09-09", "close": 6.2852478, "volume": null}, {"date": "1993-09-10", "close": 5.76147715, "volume": 955.0}, {"date": "1993-09-13", "close": 5.76147715, "volume": null}, {"date": "1993-09-14", "close": 5.76147715, "volume": null}, {"date": "1993-09-15", "close": 5.76147715, "volume": null}, {"date": "1993-09-16", "close": 6.2852478, "volume": 955.0}, {"date": "1993-09-17", "close": 6.2852478, "volume": 2482.0}, {"date": "1993-09-20", "close": 6.2852478, "volume": null}, {"date": "1993-09-21", "close": 6.2852478, "volume": null}, {"date": "1993-09-22", "close": 6.2852478, "volume": null}, {"date": "1993-09-23", "close": 6.2852478, "volume": null}, {"date": "1993-09-24", "close": 6.2852478, "volume": null}, {"date": "1993-09-27", "close": 6.2852478, "volume": null}, {"date": "1993-09-28", "close": 6.2852478, "volume": null}, {"date": "1993-09-29", "close": 6.2852478, "volume": null}, {"date": "1993-09-30", "close": 8.3803304, "volume": 3293.0}, {"date": "1993-10-01", "close": 8.17082214, "volume": 191.0}, {"date": "1993-10-04", "close": 7.85655975, "volume": 191.0}, {"date": "1993-10-05", "close": 7.96131388, "volume": 2864.0}, {"date": "1993-10-06", "close": 7.54229736, "volume": 95.0}, {"date": "1993-10-07", "close": 7.64705149, "volume": 1527.0}, {"date": "1993-10-08", "close": 7.54229736, "volume": 1566.0}, {"date": "1993-10-11", "close": 7.85655975, "volume": 477.0}, {"date": "1993-10-12", "close": 7.75180562, "volume": 382.0}, {"date": "1993-10-13", "close": 7.75180562, "volume": 859.0}, {"date": "1993-10-14", "close": 7.96131388, "volume": 1336.0}, {"date": "1993-10-15", "close": 7.96131388, "volume": 191.0}, {"date": "1993-10-18", "close": 7.96131388, "volume": 5155.0}, {"date": "1993-10-19", "close": 7.96131388, "volume": null}, {"date": "1993-10-20", "close": 7.96131388, "volume": null}, {"date": "1993-10-21", "close": 8.3803304, "volume": 764.0}, {"date": "1993-10-22", "close": 8.90410105, "volume": 2625.0}, {"date": "1993-10-25", "close": 8.90410105, "volume": 3484.0}, {"date": "1993-10-26", "close": 8.90410105, "volume": 95.0}, {"date": "1993-10-27", "close": 8.90410105, "volume": 95.0}, {"date": "1993-10-28", "close": 8.90410105, "volume": null}, {"date": "1993-10-29", "close": 8.90410105, "volume": null}, {"date": "1993-11-01", "close": 8.90410105, "volume": 286.0}, {"date": "1993-11-02", "close": 8.90410105, "volume": 95.0}, {"date": "1993-11-03", "close": 8.90410105, "volume": null}, {"date": "1993-11-04", "close": 8.90410105, "volume": null}, {"date": "1993-11-05", "close": 8.90410105, "volume": 573.0}, {"date": "1993-11-08", "close": 8.90410105, "volume": 95.0}, {"date": "1993-11-09", "close": 8.90410105, "volume": null}, {"date": "1993-11-10", "close": 8.90410105, "volume": null}, {"date": "1993-11-11", "close": 8.90410105, "volume": null}, {"date": "1993-11-12", "close": 8.90410105, "volume": null}, {"date": "1993-11-15", "close": 8.58983866, "volume": 1432.0}, {"date": "1993-11-16", "close": 8.58983866, "volume": null}, {"date": "1993-11-17", "close": 8.3803304, "volume": 1527.0}, {"date": "1993-11-18", "close": 8.3803304, "volume": null}, {"date": "1993-11-19", "close": 8.3803304, "volume": 668.0}, {"date": "1993-11-22", "close": 8.3803304, "volume": null}, {"date": "1993-11-23", "close": 8.3803304, "volume": null}, {"date": "1993-11-24", "close": 8.3803304, "volume": null}, {"date": "1993-11-25", "close": 8.3803304, "volume": null}, {"date": "1993-11-26", "close": 8.3803304, "volume": null}, {"date": "1993-11-29", "close": 8.3803304, "volume": null}, {"date": "1993-11-30", "close": 7.3327891, "volume": 1146.0}, {"date": "1993-12-01", "close": 7.3327891, "volume": null}, {"date": "1993-12-02", "close": 7.3327891, "volume": 143.0}, {"date": "1993-12-03", "close": 7.3327891, "volume": null}, {"date": "1993-12-06", "close": 7.3327891, "volume": null}, {"date": "1993-12-07", "close": 7.3327891, "volume": null}, {"date": "1993-12-08", "close": 7.3327891, "volume": null}, {"date": "1993-12-09", "close": 7.3327891, "volume": null}, {"date": "1993-12-10", "close": 6.70426432, "volume": 1241.0}, {"date": "1993-12-13", "close": 6.2852478, "volume": 955.0}, {"date": "1993-12-14", "close": 6.2852478, "volume": 95.0}, {"date": "1993-12-15", "close": 6.2852478, "volume": 859.0}, {"date": "1993-12-16", "close": 6.2852478, "volume": null}, {"date": "1993-12-17", "close": 6.2852478, "volume": 477.0}, {"date": "1993-12-20", "close": 6.2852478, "volume": null}, {"date": "1993-12-21", "close": 6.2852478, "volume": null}, {"date": "1993-12-22", "close": 6.18049367, "volume": 573.0}, {"date": "1993-12-23", "close": 6.18049367, "volume": null}, {"date": "1993-12-24", "close": 6.18049367, "volume": null}, {"date": "1993-12-27", "close": 6.18049367, "volume": null}, {"date": "1993-12-28", "close": 6.18049367, "volume": null}, {"date": "1993-12-29", "close": 6.18049367, "volume": null}, {"date": "1993-12-30", "close": 6.18049367, "volume": null}, {"date": "1993-12-31", "close": 6.18049367, "volume": null}, {"date": "1994-01-03", "close": 6.18049367, "volume": null}, {"date": "1994-01-04", "close": 6.49475606, "volume": 955.0}, {"date": "1994-01-05", "close": 6.49475606, "volume": 29.0}, {"date": "1994-01-06", "close": 6.49475606, "volume": 48.0}, {"date": "1994-01-07", "close": 6.2852478, "volume": 477.0}, {"date": "1994-01-10", "close": 6.2852478, "volume": null}, {"date": "1994-01-11", "close": 6.2852478, "volume": null}, {"date": "1994-01-12", "close": 6.2852478, "volume": null}, {"date": "1994-01-13", "close": 6.2852478, "volume": 955.0}, {"date": "1994-01-14", "close": 6.80901845, "volume": 286.0}, {"date": "1994-01-17", "close": 6.80901845, "volume": 191.0}, {"date": "1994-01-18", "close": 6.80901845, "volume": 477.0}, {"date": "1994-01-19", "close": 6.80901845, "volume": 477.0}, {"date": "1994-01-20", "close": 6.2852478, "volume": 191.0}, {"date": "1994-01-21", "close": 6.2852478, "volume": null}, {"date": "1994-01-24", "close": 6.39000193, "volume": 955.0}, {"date": "1994-01-25", "close": 6.39000193, "volume": null}, {"date": "1994-01-26", "close": 6.39000193, "volume": null}, {"date": "1994-01-27", "close": 6.39000193, "volume": null}, {"date": "1994-01-28", "close": 7.3327891, "volume": 2387.0}, {"date": "1994-01-31", "close": 7.3327891, "volume": null}, {"date": "1994-02-01", "close": 7.01852671, "volume": 191.0}, {"date": "1994-02-02", "close": 7.3327891, "volume": 382.0}, {"date": "1994-02-03", "close": 7.3327891, "volume": 1002.0}, {"date": "1994-02-04", "close": 8.90410105, "volume": 2148.0}, {"date": "1994-02-07", "close": 8.3803304, "volume": 2100.0}, {"date": "1994-02-08", "close": 8.3803304, "volume": null}, {"date": "1994-02-09", "close": 8.3803304, "volume": null}, {"date": "1994-02-10", "close": 8.3803304, "volume": 382.0}, {"date": "1994-02-11", "close": 8.17082214, "volume": 477.0}, {"date": "1994-02-14", "close": 8.17082214, "volume": null}, {"date": "1994-02-15", "close": 8.17082214, "volume": null}, {"date": "1994-02-16", "close": 8.17082214, "volume": null}, {"date": "1994-02-17", "close": 8.3803304, "volume": 468.0}, {"date": "1994-02-18", "close": 8.3803304, "volume": null}, {"date": "1994-02-21", "close": 8.3803304, "volume": null}, {"date": "1994-02-22", "close": 8.3803304, "volume": null}, {"date": "1994-02-23", "close": 8.3803304, "volume": null}, {"date": "1994-02-24", "close": 8.3803304, "volume": null}, {"date": "1994-02-25", "close": 7.85655975, "volume": 382.0}, {"date": "1994-02-28", "close": 7.85655975, "volume": null}, {"date": "1994-03-01", "close": 7.85655975, "volume": null}, {"date": "1994-03-02", "close": 7.85655975, "volume": null}, {"date": "1994-03-03", "close": 7.85655975, "volume": 525.0}, {"date": "1994-03-04", "close": 7.85655975, "volume": 334.0}, {"date": "1994-03-07", "close": 8.17082214, "volume": 955.0}, {"date": "1994-03-08", "close": 8.90410105, "volume": 621.0}, {"date": "1994-03-09", "close": 8.17082214, "volume": 1289.0}, {"date": "1994-03-10", "close": 8.17082214, "volume": null}, {"date": "1994-03-11", "close": 8.17082214, "volume": null}, {"date": "1994-03-14", "close": 8.90410105, "volume": 143.0}, {"date": "1994-03-15", "close": 8.69459279, "volume": 716.0}, {"date": "1994-03-16", "close": 8.69459279, "volume": null}, {"date": "1994-03-17", "close": 8.17082214, "volume": 286.0}, {"date": "1994-03-18", "close": 8.69459279, "volume": 764.0}, {"date": "1994-03-21", "close": 8.69459279, "volume": 1146.0}, {"date": "1994-03-22", "close": 8.69459279, "volume": null}, {"date": "1994-03-23", "close": 8.69459279, "volume": null}, {"date": "1994-03-24", "close": 8.69459279, "volume": null}, {"date": "1994-03-25", "close": 8.69459279, "volume": null}, {"date": "1994-03-28", "close": 7.85655975, "volume": 477.0}, {"date": "1994-03-29", "close": 7.85655975, "volume": null}, {"date": "1994-03-30", "close": 7.85655975, "volume": null}, {"date": "1994-03-31", "close": 7.85655975, "volume": null}, {"date": "1994-04-01", "close": 7.85655975, "volume": null}, {"date": "1994-04-04", "close": 7.85655975, "volume": null}, {"date": "1994-04-05", "close": 7.85655975, "volume": null}, {"date": "1994-04-06", "close": 7.85655975, "volume": null}, {"date": "1994-04-07", "close": 7.85655975, "volume": 191.0}, {"date": "1994-04-08", "close": 7.85655975, "volume": null}, {"date": "1994-04-11", "close": 7.64705149, "volume": 162.0}, {"date": "1994-04-12", "close": 7.64705149, "volume": 955.0}, {"date": "1994-04-13", "close": 7.64705149, "volume": null}, {"date": "1994-04-14", "close": 7.64705149, "volume": null}, {"date": "1994-04-15", "close": 8.3803304, "volume": 716.0}, {"date": "1994-04-18", "close": 7.85655975, "volume": 382.0}, {"date": "1994-04-19", "close": 7.85655975, "volume": null}, {"date": "1994-04-20", "close": 7.85655975, "volume": 95.0}, {"date": "1994-04-21", "close": 39.28279875, "volume": null}, {"date": "1994-04-22", "close": 39.28279875, "volume": null}, {"date": "1994-04-25", "close": 39.28279875, "volume": null}, {"date": "1994-04-26", "close": 39.28279875, "volume": null}, {"date": "1994-04-27", "close": 39.28279875, "volume": null}, {"date": "1994-04-28", "close": 39.28279875, "volume": null}, {"date": "1994-04-29", "close": 39.28279875, "volume": null}, {"date": "1994-05-02", "close": 39.28279875, "volume": null}, {"date": "1994-05-03", "close": 39.28279875, "volume": null}, {"date": "1994-05-04", "close": 39.28279875, "volume": null}, {"date": "1994-05-05", "close": 39.28279875, "volume": null}, {"date": "1994-05-06", "close": 39.28279875, "volume": null}, {"date": "1994-05-09", "close": 39.28279875, "volume": null}, {"date": "1994-05-10", "close": 39.28279875, "volume": null}, {"date": "1994-05-11", "close": 39.28279875, "volume": null}, {"date": "1994-05-12", "close": 39.28279875, "volume": null}, {"date": "1994-05-13", "close": 39.28279875, "volume": null}, {"date": "1994-05-16", "close": 39.28279875, "volume": null}, {"date": "1994-05-17", "close": 39.28279875, "volume": null}, {"date": "1994-05-18", "close": 39.28279875, "volume": null}, {"date": "1994-05-19", "close": 39.28279875, "volume": null}, {"date": "1994-05-20", "close": 39.28279875, "volume": null}, {"date": "1994-05-23", "close": 39.28279875, "volume": null}, {"date": "1994-05-24", "close": 39.28279875, "volume": null}, {"date": "1994-05-25", "close": 39.28279875, "volume": null}, {"date": "1994-05-26", "close": 39.28279875, "volume": null}, {"date": "1994-05-27", "close": 39.28279875, "volume": null}, {"date": "1994-05-30", "close": 39.28279875, "volume": null}, {"date": "1994-05-31", "close": 39.28279875, "volume": null}, {"date": "1994-06-01", "close": 39.28279875, "volume": null}, {"date": "1994-06-02", "close": 39.28279875, "volume": null}, {"date": "1994-06-03", "close": 39.28279875, "volume": null}, {"date": "1994-06-06", "close": 39.28279875, "volume": null}, {"date": "1994-06-07", "close": 39.28279875, "volume": null}, {"date": "1994-06-08", "close": 39.28279875, "volume": null}, {"date": "1994-06-09", "close": 39.28279875, "volume": null}, {"date": "1994-06-10", "close": 39.28279875, "volume": null}, {"date": "1994-06-13", "close": 39.28279875, "volume": null}, {"date": "1994-06-14", "close": 39.28279875, "volume": null}, {"date": "1994-06-15", "close": 39.28279875, "volume": null}, {"date": "1994-06-16", "close": 39.28279875, "volume": null}, {"date": "1994-06-17", "close": 39.28279875, "volume": null}, {"date": "1994-06-20", "close": 39.28279875, "volume": null}, {"date": "1994-06-21", "close": 39.28279875, "volume": null}, {"date": "1994-06-22", "close": 39.28279875, "volume": null}, {"date": "1994-06-23", "close": 39.28279875, "volume": null}, {"date": "1994-06-24", "close": 39.28279875, "volume": null}, {"date": "1994-06-27", "close": 39.28279875, "volume": null}, {"date": "1994-06-28", "close": 39.28279875, "volume": null}, {"date": "1994-06-29", "close": 39.28279875, "volume": null}, {"date": "1994-06-30", "close": 39.28279875, "volume": null}, {"date": "1994-07-01", "close": 39.28279875, "volume": null}, {"date": "1994-07-04", "close": 39.28279875, "volume": null}, {"date": "1994-07-05", "close": 39.28279875, "volume": null}, {"date": "1994-07-06", "close": 39.28279875, "volume": null}, {"date": "1994-07-07", "close": 39.28279875, "volume": null}, {"date": "1994-07-08", "close": 39.28279875, "volume": null}, {"date": "1994-07-11", "close": 39.28279875, "volume": null}, {"date": "1994-07-12", "close": 39.28279875, "volume": null}, {"date": "1994-07-13", "close": 39.28279875, "volume": null}, {"date": "1994-07-14", "close": 39.28279875, "volume": null}, {"date": "1994-07-15", "close": 39.28279875, "volume": null}, {"date": "1994-07-18", "close": 39.28279875, "volume": null}, {"date": "1994-07-19", "close": 39.28279875, "volume": null}, {"date": "1994-07-20", "close": 39.28279875, "volume": null}, {"date": "1994-07-21", "close": 39.28279875, "volume": null}, {"date": "1994-07-22", "close": 13.6180369, "volume": 286.0}, {"date": "1994-07-25", "close": 13.6180369, "volume": 210.0}, {"date": "1994-07-26", "close": 12.5704956, "volume": 76.0}, {"date": "1994-07-27", "close": 12.5704956, "volume": null}, {"date": "1994-07-28", "close": 10.475413, "volume": 592.0}, {"date": "1994-07-29", "close": 10.475413, "volume": null}, {"date": "1994-08-01", "close": 10.475413, "volume": null}, {"date": "1994-08-02", "close": 10.99918365, "volume": 267.0}, {"date": "1994-08-03", "close": 10.99918365, "volume": 267.0}, {"date": "1994-08-04", "close": 10.99918365, "volume": null}, {"date": "1994-08-05", "close": 11.5229543, "volume": 153.0}, {"date": "1994-08-08", "close": 11.5229543, "volume": null}, {"date": "1994-08-09", "close": 11.5229543, "volume": 95.0}, {"date": "1994-08-10", "close": 11.5229543, "volume": null}, {"date": "1994-08-11", "close": 11.5229543, "volume": null}, {"date": "1994-08-12", "close": 11.5229543, "volume": null}, {"date": "1994-08-15", "close": 11.5229543, "volume": null}, {"date": "1994-08-16", "close": 11.5229543, "volume": null}, {"date": "1994-08-17", "close": 11.5229543, "volume": null}, {"date": "1994-08-18", "close": 11.5229543, "volume": null}, {"date": "1994-08-19", "close": 11.5229543, "volume": null}, {"date": "1994-08-22", "close": 11.5229543, "volume": null}, {"date": "1994-08-23", "close": 11.5229543, "volume": null}, {"date": "1994-08-24", "close": 9.95164235, "volume": 38.0}, {"date": "1994-08-25", "close": 9.95164235, "volume": null}, {"date": "1994-08-26", "close": 10.475413, "volume": 115.0}, {"date": "1994-08-29", "close": 10.475413, "volume": null}, {"date": "1994-08-30", "close": 10.475413, "volume": null}, {"date": "1994-08-31", "close": 10.475413, "volume": null}, {"date": "1994-09-01", "close": 10.475413, "volume": null}, {"date": "1994-09-02", "close": 10.475413, "volume": null}, {"date": "1994-09-05", "close": 12.04672495, "volume": 115.0}, {"date": "1994-09-06", "close": 10.475413, "volume": 153.0}, {"date": "1994-09-07", "close": 10.475413, "volume": null}, {"date": "1994-09-08", "close": 10.475413, "volume": null}, {"date": "1994-09-09", "close": 10.475413, "volume": null}, {"date": "1994-09-12", "close": 10.475413, "volume": null}, {"date": "1994-09-13", "close": 10.99918365, "volume": 181.0}, {"date": "1994-09-14", "close": 10.99918365, "volume": null}, {"date": "1994-09-15", "close": 10.99918365, "volume": null}, {"date": "1994-09-16", "close": 10.99918365, "volume": null}, {"date": "1994-09-19", "close": 10.99918365, "volume": null}, {"date": "1994-09-20", "close": 13.09426625, "volume": 57.0}, {"date": "1994-09-21", "close": 13.09426625, "volume": 153.0}, {"date": "1994-09-22", "close": 13.09426625, "volume": 57.0}, {"date": "1994-09-23", "close": 12.04672495, "volume": 229.0}, {"date": "1994-09-26", "close": 12.5704956, "volume": 95.0}, {"date": "1994-09-27", "close": 12.5704956, "volume": 191.0}, {"date": "1994-09-28", "close": 12.5704956, "volume": null}, {"date": "1994-09-29", "close": 12.5704956, "volume": null}, {"date": "1994-09-30", "close": 12.5704956, "volume": 115.0}, {"date": "1994-10-03", "close": 12.5704956, "volume": null}, {"date": "1994-10-04", "close": 12.5704956, "volume": null}, {"date": "1994-10-05", "close": 12.5704956, "volume": null}, {"date": "1994-10-06", "close": 12.5704956, "volume": null}, {"date": "1994-10-07", "close": 13.09426625, "volume": 153.0}, {"date": "1994-10-10", "close": 12.04672495, "volume": 115.0}, {"date": "1994-10-11", "close": 12.04672495, "volume": null}, {"date": "1994-10-12", "close": 12.04672495, "volume": null}, {"date": "1994-10-13", "close": 12.04672495, "volume": null}, {"date": "1994-10-14", "close": 12.04672495, "volume": 477.0}, {"date": "1994-10-17", "close": 12.04672495, "volume": null}, {"date": "1994-10-18", "close": 12.04672495, "volume": null}, {"date": "1994-10-19", "close": 12.04672495, "volume": 191.0}, {"date": "1994-10-20", "close": 12.04672495, "volume": 115.0}, {"date": "1994-10-21", "close": 12.04672495, "volume": 258.0}, {"date": "1994-10-24", "close": 12.04672495, "volume": null}, {"date": "1994-10-25", "close": 12.04672495, "volume": null}, {"date": "1994-10-26", "close": 12.04672495, "volume": null}, {"date": "1994-10-27", "close": 13.6180369, "volume": 573.0}, {"date": "1994-10-28", "close": 13.6180369, "volume": 191.0}, {"date": "1994-10-31", "close": 13.6180369, "volume": null}, {"date": "1994-11-01", "close": 12.04672495, "volume": 172.0}, {"date": "1994-11-02", "close": 10.99918365, "volume": 382.0}, {"date": "1994-11-03", "close": 10.475413, "volume": 191.0}, {"date": "1994-11-04", "close": 9.4278717, "volume": 439.0}, {"date": "1994-11-07", "close": 10.475413, "volume": 840.0}, {"date": "1994-11-08", "close": 10.475413, "volume": 496.0}, {"date": "1994-11-09", "close": 9.95164235, "volume": 1623.0}, {"date": "1994-11-10", "close": 9.95164235, "volume": 305.0}, {"date": "1994-11-11", "close": 9.95164235, "volume": 191.0}, {"date": "1994-11-14", "close": 9.95164235, "volume": 191.0}, {"date": "1994-11-15", "close": 9.4278717, "volume": 687.0}, {"date": "1994-11-16", "close": 9.95164235, "volume": 344.0}, {"date": "1994-11-17", "close": 10.475413, "volume": 191.0}, {"date": "1994-11-18", "close": 9.95164235, "volume": 430.0}, {"date": "1994-11-21", "close": 9.95164235, "volume": null}, {"date": "1994-11-22", "close": 9.95164235, "volume": 38.0}, {"date": "1994-11-23", "close": 10.475413, "volume": 172.0}, {"date": "1994-11-24", "close": 9.4278717, "volume": 267.0}, {"date": "1994-11-25", "close": 10.475413, "volume": 897.0}, {"date": "1994-11-28", "close": 10.475413, "volume": 38.0}, {"date": "1994-11-29", "close": 10.475413, "volume": null}, {"date": "1994-11-30", "close": 10.475413, "volume": 420.0}, {"date": "1994-12-01", "close": 10.475413, "volume": null}, {"date": "1994-12-02", "close": 10.475413, "volume": null}, {"date": "1994-12-05", "close": 10.475413, "volume": 153.0}, {"date": "1994-12-06", "close": 10.475413, "volume": 153.0}, {"date": "1994-12-07", "close": 10.475413, "volume": null}, {"date": "1994-12-08", "close": 10.475413, "volume": null}, {"date": "1994-12-09", "close": 10.475413, "volume": null}, {"date": "1994-12-12", "close": 10.475413, "volume": null}, {"date": "1994-12-13", "close": 10.475413, "volume": null}, {"date": "1994-12-14", "close": 10.475413, "volume": null}, {"date": "1994-12-15", "close": 9.4278717, "volume": 191.0}, {"date": "1994-12-16", "close": 9.4278717, "volume": 420.0}, {"date": "1994-12-19", "close": 9.4278717, "volume": null}, {"date": "1994-12-20", "close": 9.4278717, "volume": null}, {"date": "1994-12-21", "close": 9.4278717, "volume": null}, {"date": "1994-12-22", "close": 9.4278717, "volume": null}, {"date": "1994-12-23", "close": 9.4278717, "volume": null}, {"date": "1994-12-26", "close": 9.4278717, "volume": null}, {"date": "1994-12-27", "close": 9.4278717, "volume": null}, {"date": "1994-12-28", "close": 9.4278717, "volume": null}, {"date": "1994-12-29", "close": 9.4278717, "volume": null}, {"date": "1994-12-30", "close": 9.4278717, "volume": null}, {"date": "1995-01-02", "close": 9.4278717, "volume": null}, {"date": "1995-01-03", "close": 9.4278717, "volume": null}, {"date": "1995-01-04", "close": 9.4278717, "volume": null}, {"date": "1995-01-05", "close": 8.90410105, "volume": 382.0}, {"date": "1995-01-06", "close": 8.90410105, "volume": null}, {"date": "1995-01-09", "close": 8.90410105, "volume": null}, {"date": "1995-01-10", "close": 8.90410105, "volume": null}, {"date": "1995-01-11", "close": 8.90410105, "volume": 382.0}, {"date": "1995-01-12", "close": 8.90410105, "volume": null}, {"date": "1995-01-13", "close": 8.90410105, "volume": null}, {"date": "1995-01-16", "close": 8.90410105, "volume": null}, {"date": "1995-01-17", "close": 8.90410105, "volume": null}, {"date": "1995-01-18", "close": 10.475413, "volume": 220.0}, {"date": "1995-01-19", "close": 10.475413, "volume": null}, {"date": "1995-01-20", "close": 10.475413, "volume": null}, {"date": "1995-01-23", "close": 10.475413, "volume": null}, {"date": "1995-01-24", "close": 10.475413, "volume": null}, {"date": "1995-01-25", "close": 10.475413, "volume": null}, {"date": "1995-01-26", "close": 10.475413, "volume": null}, {"date": "1995-01-27", "close": 9.95164235, "volume": 210.0}, {"date": "1995-01-30", "close": 9.95164235, "volume": 115.0}, {"date": "1995-01-31", "close": 10.475413, "volume": 76.0}, {"date": "1995-02-01", "close": 10.475413, "volume": 115.0}, {"date": "1995-02-02", "close": 10.475413, "volume": null}, {"date": "1995-02-03", "close": 12.04672495, "volume": 382.0}, {"date": "1995-02-06", "close": 10.99918365, "volume": 191.0}, {"date": "1995-02-07", "close": 13.09426625, "volume": 38.0}, {"date": "1995-02-08", "close": 12.04672495, "volume": 191.0}, {"date": "1995-02-09", "close": 10.99918365, "volume": 191.0}, {"date": "1995-02-10", "close": 10.99918365, "volume": null}, {"date": "1995-02-13", "close": 10.99918365, "volume": null}, {"date": "1995-02-14", "close": 10.99918365, "volume": null}, {"date": "1995-02-15", "close": 10.99918365, "volume": null}, {"date": "1995-02-16", "close": 10.475413, "volume": 115.0}, {"date": "1995-02-17", "close": 10.475413, "volume": null}, {"date": "1995-02-20", "close": 10.475413, "volume": null}, {"date": "1995-02-21", "close": 10.475413, "volume": 458.0}, {"date": "1995-02-22", "close": 10.99918365, "volume": 420.0}, {"date": "1995-02-23", "close": 10.99918365, "volume": null}, {"date": "1995-02-24", "close": 11.5229543, "volume": 305.0}, {"date": "1995-02-27", "close": 11.5229543, "volume": null}, {"date": "1995-02-28", "close": 11.5229543, "volume": null}, {"date": "1995-03-01", "close": 11.5229543, "volume": null}, {"date": "1995-03-02", "close": 11.5229543, "volume": 191.0}, {"date": "1995-03-03", "close": 11.5229543, "volume": null}, {"date": "1995-03-06", "close": 11.5229543, "volume": null}, {"date": "1995-03-07", "close": 11.5229543, "volume": 286.0}, {"date": "1995-03-08", "close": 11.5229543, "volume": null}, {"date": "1995-03-09", "close": 10.99918365, "volume": 76.0}, {"date": "1995-03-10", "close": 10.99918365, "volume": 115.0}, {"date": "1995-03-13", "close": 10.99918365, "volume": null}, {"date": "1995-03-14", "close": 10.99918365, "volume": 115.0}, {"date": "1995-03-15", "close": 9.4278717, "volume": 191.0}, {"date": "1995-03-16", "close": 10.475413, "volume": 420.0}, {"date": "1995-03-17", "close": 10.475413, "volume": null}, {"date": "1995-03-20", "close": 10.475413, "volume": null}, {"date": "1995-03-21", "close": 8.90410105, "volume": 115.0}, {"date": "1995-03-22", "close": 8.90410105, "volume": null}, {"date": "1995-03-23", "close": 8.90410105, "volume": null}, {"date": "1995-03-24", "close": 9.95164235, "volume": 191.0}, {"date": "1995-03-27", "close": 9.95164235, "volume": 38.0}, {"date": "1995-03-28", "close": 10.475413, "volume": 573.0}, {"date": "1995-03-29", "close": 10.475413, "volume": null}, {"date": "1995-03-30", "close": 10.475413, "volume": null}, {"date": "1995-03-31", "close": 10.475413, "volume": null}, {"date": "1995-04-03", "close": 10.475413, "volume": null}, {"date": "1995-04-04", "close": 10.475413, "volume": null}, {"date": "1995-04-05", "close": 8.90410105, "volume": 76.0}, {"date": "1995-04-06", "close": 9.95164235, "volume": 267.0}, {"date": "1995-04-07", "close": 9.95164235, "volume": null}, {"date": "1995-04-10", "close": 9.4278717, "volume": 267.0}, {"date": "1995-04-11", "close": 9.4278717, "volume": null}, {"date": "1995-04-12", "close": 9.4278717, "volume": null}, {"date": "1995-04-13", "close": 9.4278717, "volume": null}, {"date": "1995-04-14", "close": 9.4278717, "volume": null}, {"date": "1995-04-17", "close": 9.4278717, "volume": null}, {"date": "1995-04-18", "close": 9.4278717, "volume": null}, {"date": "1995-04-19", "close": 8.90410105, "volume": 191.0}, {"date": "1995-04-20", "close": 7.85655975, "volume": 191.0}, {"date": "1995-04-21", "close": 8.90410105, "volume": 76.0}, {"date": "1995-04-24", "close": 8.90410105, "volume": 382.0}, {"date": "1995-04-25", "close": 8.90410105, "volume": null}, {"date": "1995-04-26", "close": 8.90410105, "volume": null}, {"date": "1995-04-27", "close": 8.90410105, "volume": null}, {"date": "1995-04-28", "close": 10.475413, "volume": 153.0}, {"date": "1995-05-01", "close": 10.99918365, "volume": 840.0}, {"date": "1995-05-02", "close": 10.99918365, "volume": 153.0}, {"date": "1995-05-03", "close": 10.99918365, "volume": 535.0}, {"date": "1995-05-04", "close": 10.99918365, "volume": 76.0}, {"date": "1995-05-05", "close": 10.99918365, "volume": null}, {"date": "1995-05-08", "close": 10.99918365, "volume": null}, {"date": "1995-05-09", "close": 10.475413, "volume": 115.0}, {"date": "1995-05-10", "close": 10.475413, "volume": null}, {"date": "1995-05-11", "close": 10.475413, "volume": null}, {"date": "1995-05-12", "close": 9.95164235, "volume": 496.0}, {"date": "1995-05-15", "close": 8.90410105, "volume": 191.0}, {"date": "1995-05-16", "close": 8.90410105, "volume": null}, {"date": "1995-05-17", "close": 8.90410105, "volume": null}, {"date": "1995-05-18", "close": 8.90410105, "volume": null}, {"date": "1995-05-19", "close": 8.90410105, "volume": null}, {"date": "1995-05-22", "close": 8.90410105, "volume": null}, {"date": "1995-05-23", "close": 8.90410105, "volume": null}, {"date": "1995-05-24", "close": 8.90410105, "volume": null}, {"date": "1995-05-25", "close": 8.90410105, "volume": 1566.0}, {"date": "1995-05-26", "close": 8.3803304, "volume": 191.0}, {"date": "1995-05-29", "close": 8.3803304, "volume": null}, {"date": "1995-05-30", "close": 8.3803304, "volume": null}, {"date": "1995-05-31", "close": 8.3803304, "volume": null}, {"date": "1995-06-01", "close": 8.3803304, "volume": null}, {"date": "1995-06-02", "close": 8.3803304, "volume": null}, {"date": "1995-06-05", "close": 8.3803304, "volume": null}, {"date": "1995-06-06", "close": 8.3803304, "volume": null}, {"date": "1995-06-07", "close": 7.85655975, "volume": 706.0}, {"date": "1995-06-08", "close": 7.85655975, "volume": null}, {"date": "1995-06-09", "close": 7.85655975, "volume": 191.0}, {"date": "1995-06-12", "close": 7.85655975, "volume": null}, {"date": "1995-06-13", "close": 7.85655975, "volume": 764.0}, {"date": "1995-06-14", "close": 7.85655975, "volume": 153.0}, {"date": "1995-06-15", "close": 7.85655975, "volume": null}, {"date": "1995-06-16", "close": 8.90410105, "volume": 344.0}, {"date": "1995-06-19", "close": 8.3803304, "volume": 191.0}, {"date": "1995-06-20", "close": 8.3803304, "volume": null}, {"date": "1995-06-21", "close": 8.3803304, "volume": null}, {"date": "1995-06-22", "close": 8.3803304, "volume": null}, {"date": "1995-06-23", "close": 9.4278717, "volume": 267.0}, {"date": "1995-06-26", "close": 9.4278717, "volume": 115.0}, {"date": "1995-06-27", "close": 8.90410105, "volume": 76.0}, {"date": "1995-06-28", "close": 8.90410105, "volume": 229.0}, {"date": "1995-06-29", "close": 8.90410105, "volume": null}, {"date": "1995-06-30", "close": 8.90410105, "volume": 191.0}, {"date": "1995-07-03", "close": 8.90410105, "volume": null}, {"date": "1995-07-04", "close": 8.90410105, "volume": null}, {"date": "1995-07-05", "close": 8.90410105, "volume": null}, {"date": "1995-07-06", "close": 8.90410105, "volume": null}, {"date": "1995-07-07", "close": 7.85655975, "volume": 1336.0}, {"date": "1995-07-10", "close": 7.85655975, "volume": null}, {"date": "1995-07-11", "close": 7.85655975, "volume": null}, {"date": "1995-07-12", "close": 7.85655975, "volume": null}, {"date": "1995-07-13", "close": 7.85655975, "volume": null}, {"date": "1995-07-14", "close": 7.85655975, "volume": null}, {"date": "1995-07-17", "close": 7.85655975, "volume": null}, {"date": "1995-07-18", "close": 7.85655975, "volume": null}, {"date": "1995-07-19", "close": 7.85655975, "volume": null}, {"date": "1995-07-20", "close": 7.85655975, "volume": null}, {"date": "1995-07-21", "close": 7.85655975, "volume": 191.0}, {"date": "1995-07-24", "close": 7.85655975, "volume": 229.0}, {"date": "1995-07-25", "close": 7.85655975, "volume": 76.0}, {"date": "1995-07-26", "close": 7.85655975, "volume": 726.0}, {"date": "1995-07-27", "close": 7.85655975, "volume": 76.0}, {"date": "1995-07-28", "close": 7.85655975, "volume": null}, {"date": "1995-07-31", "close": 7.85655975, "volume": null}, {"date": "1995-08-01", "close": 7.85655975, "volume": null}, {"date": "1995-08-02", "close": 7.85655975, "volume": 191.0}, {"date": "1995-08-03", "close": 7.85655975, "volume": null}, {"date": "1995-08-04", "close": 8.3803304, "volume": 802.0}, {"date": "1995-08-07", "close": 8.3803304, "volume": 153.0}, {"date": "1995-08-08", "close": 7.85655975, "volume": 76.0}, {"date": "1995-08-09", "close": 7.85655975, "volume": null}, {"date": "1995-08-10", "close": 7.85655975, "volume": null}, {"date": "1995-08-11", "close": 7.85655975, "volume": null}, {"date": "1995-08-14", "close": 8.90410105, "volume": 764.0}, {"date": "1995-08-15", "close": 8.90410105, "volume": 382.0}, {"date": "1995-08-16", "close": 7.85655975, "volume": 993.0}, {"date": "1995-08-17", "close": 7.85655975, "volume": null}, {"date": "1995-08-18", "close": 7.85655975, "volume": null}, {"date": "1995-08-21", "close": 7.85655975, "volume": null}, {"date": "1995-08-22", "close": 7.85655975, "volume": 382.0}, {"date": "1995-08-23", "close": 7.85655975, "volume": null}, {"date": "1995-08-24", "close": 7.85655975, "volume": 76.0}, {"date": "1995-08-25", "close": 7.85655975, "volume": null}, {"date": "1995-08-28", "close": 7.85655975, "volume": null}, {"date": "1995-08-29", "close": 7.3327891, "volume": 573.0}, {"date": "1995-08-30", "close": 7.3327891, "volume": null}, {"date": "1995-08-31", "close": 7.3327891, "volume": null}, {"date": "1995-09-01", "close": 7.3327891, "volume": 267.0}, {"date": "1995-09-04", "close": 7.3327891, "volume": 191.0}, {"date": "1995-09-05", "close": 6.80901845, "volume": 48.0}, {"date": "1995-09-06", "close": 6.80901845, "volume": null}, {"date": "1995-09-07", "close": 6.80901845, "volume": null}, {"date": "1995-09-08", "close": 7.85655975, "volume": 229.0}, {"date": "1995-09-11", "close": 7.85655975, "volume": null}, {"date": "1995-09-12", "close": 7.85655975, "volume": null}, {"date": "1995-09-13", "close": 7.85655975, "volume": null}, {"date": "1995-09-14", "close": 8.3803304, "volume": 382.0}, {"date": "1995-09-15", "close": 8.3803304, "volume": 191.0}, {"date": "1995-09-18", "close": 8.3803304, "volume": 38.0}, {"date": "1995-09-19", "close": 7.85655975, "volume": 1146.0}, {"date": "1995-09-20", "close": 8.3803304, "volume": 344.0}, {"date": "1995-09-21", "close": 8.3803304, "volume": null}, {"date": "1995-09-22", "close": 8.3803304, "volume": null}, {"date": "1995-09-25", "close": 8.3803304, "volume": 115.0}, {"date": "1995-09-26", "close": 8.3803304, "volume": null}, {"date": "1995-09-27", "close": 8.3803304, "volume": null}, {"date": "1995-09-28", "close": 7.85655975, "volume": 153.0}, {"date": "1995-09-29", "close": 7.85655975, "volume": 115.0}, {"date": "1995-10-02", "close": 7.85655975, "volume": null}, {"date": "1995-10-03", "close": 7.85655975, "volume": null}, {"date": "1995-10-04", "close": 8.90410105, "volume": 573.0}, {"date": "1995-10-05", "close": 8.90410105, "volume": null}, {"date": "1995-10-06", "close": 9.4278717, "volume": 573.0}, {"date": "1995-10-09", "close": 9.95164235, "volume": 1079.0}, {"date": "1995-10-10", "close": 9.4278717, "volume": 143.0}, {"date": "1995-10-11", "close": 9.4278717, "volume": 76.0}, {"date": "1995-10-12", "close": 9.4278717, "volume": null}, {"date": "1995-10-13", "close": 9.95164235, "volume": 382.0}, {"date": "1995-10-16", "close": 11.5229543, "volume": 1165.0}, {"date": "1995-10-17", "close": 11.5229543, "volume": null}, {"date": "1995-10-18", "close": 10.475413, "volume": 1298.0}, {"date": "1995-10-19", "close": 10.475413, "volume": 1489.0}, {"date": "1995-10-20", "close": 10.475413, "volume": null}, {"date": "1995-10-23", "close": 10.475413, "volume": null}, {"date": "1995-10-24", "close": 10.475413, "volume": 764.0}, {"date": "1995-10-25", "close": 10.475413, "volume": null}, {"date": "1995-10-26", "close": 10.475413, "volume": null}, {"date": "1995-10-27", "close": 10.475413, "volume": 477.0}, {"date": "1995-10-30", "close": 10.475413, "volume": null}, {"date": "1995-10-31", "close": 10.475413, "volume": null}, {"date": "1995-11-01", "close": 10.475413, "volume": null}, {"date": "1995-11-02", "close": 10.475413, "volume": null}, {"date": "1995-11-03", "close": 10.475413, "volume": null}, {"date": "1995-11-06", "close": 10.475413, "volume": null}, {"date": "1995-11-07", "close": 10.475413, "volume": null}, {"date": "1995-11-08", "close": 8.3803304, "volume": 191.0}, {"date": "1995-11-09", "close": 8.3803304, "volume": 382.0}, {"date": "1995-11-10", "close": 8.90410105, "volume": 401.0}, {"date": "1995-11-13", "close": 8.90410105, "volume": 764.0}, {"date": "1995-11-14", "close": 8.90410105, "volume": null}, {"date": "1995-11-15", "close": 10.475413, "volume": 1947.0}, {"date": "1995-11-16", "close": 10.475413, "volume": 611.0}, {"date": "1995-11-17", "close": 9.95164235, "volume": 38.0}, {"date": "1995-11-20", "close": 9.95164235, "volume": 764.0}, {"date": "1995-11-21", "close": 9.95164235, "volume": null}, {"date": "1995-11-22", "close": 9.95164235, "volume": null}, {"date": "1995-11-23", "close": 9.4278717, "volume": 540.0}, {"date": "1995-11-24", "close": 9.4278717, "volume": 412.0}, {"date": "1995-11-27", "close": 9.95164235, "volume": 573.0}, {"date": "1995-11-28", "close": 9.95164235, "volume": 621.0}, {"date": "1995-11-29", "close": 9.95164235, "volume": 468.0}, {"date": "1995-11-30", "close": 9.95164235, "volume": 1184.0}, {"date": "1995-12-01", "close": 9.95164235, "volume": 802.0}, {"date": "1995-12-04", "close": 9.4278717, "volume": 283.0}, {"date": "1995-12-05", "close": 8.3803304, "volume": 477.0}, {"date": "1995-12-06", "close": 8.3803304, "volume": null}, {"date": "1995-12-07", "close": 9.4278717, "volume": 2.0}, {"date": "1995-12-08", "close": 9.95164235, "volume": 382.0}, {"date": "1995-12-11", "close": 9.4278717, "volume": 913.0}, {"date": "1995-12-12", "close": 9.4278717, "volume": 231.0}, {"date": "1995-12-13", "close": 9.4278717, "volume": 244.0}, {"date": "1995-12-14", "close": 9.4278717, "volume": null}, {"date": "1995-12-15", "close": 9.4278717, "volume": null}, {"date": "1995-12-18", "close": 8.90410105, "volume": 115.0}, {"date": "1995-12-19", "close": 8.90410105, "volume": null}, {"date": "1995-12-20", "close": 8.3803304, "volume": 191.0}, {"date": "1995-12-21", "close": 8.3803304, "volume": null}, {"date": "1995-12-22", "close": 8.3803304, "volume": null}, {"date": "1995-12-25", "close": 8.3803304, "volume": null}, {"date": "1995-12-26", "close": 8.3803304, "volume": null}, {"date": "1995-12-27", "close": 8.3803304, "volume": null}, {"date": "1995-12-28", "close": 8.118445075, "volume": 115.0}, {"date": "1995-12-29", "close": 8.118445075, "volume": null}, {"date": "1996-01-01", "close": 8.118445075, "volume": null}, {"date": "1996-01-02", "close": 8.118445075, "volume": null}, {"date": "1996-01-03", "close": 8.118445075, "volume": null}, {"date": "1996-01-04", "close": 8.3803304, "volume": 248.0}, {"date": "1996-01-05", "close": 8.3803304, "volume": 7341.0}, {"date": "1996-01-08", "close": 8.642215725, "volume": 191.0}, {"date": "1996-01-09", "close": 8.642215725, "volume": 153.0}, {"date": "1996-01-10", "close": 8.642215725, "volume": 95.0}, {"date": "1996-01-11", "close": 8.642215725, "volume": 191.0}, {"date": "1996-01-12", "close": 8.642215725, "volume": null}, {"date": "1996-01-15", "close": 8.642215725, "volume": 286.0}, {"date": "1996-01-16", "close": 8.90410105, "volume": 1298.0}, {"date": "1996-01-17", "close": 9.689757025, "volume": 2961.0}, {"date": "1996-01-18", "close": 9.689757025, "volume": 2329.0}, {"date": "1996-01-19", "close": 9.4278717, "volume": 2669.0}, {"date": "1996-01-22", "close": 9.4278717, "volume": null}, {"date": "1996-01-23", "close": 9.4278717, "volume": 48.0}, {"date": "1996-01-24", "close": 9.4278717, "volume": null}, {"date": "1996-01-25", "close": 9.4278717, "volume": null}, {"date": "1996-01-26", "close": 9.4278717, "volume": null}, {"date": "1996-01-29", "close": 9.4278717, "volume": null}, {"date": "1996-01-30", "close": 9.4278717, "volume": 1548.0}, {"date": "1996-01-31", "close": 9.4278717, "volume": 1718.0}, {"date": "1996-02-01", "close": 9.4278717, "volume": 95.0}, {"date": "1996-02-02", "close": 9.4278717, "volume": null}, {"date": "1996-02-05", "close": 9.4278717, "volume": 118.0}, {"date": "1996-02-06", "close": 9.4278717, "volume": null}, {"date": "1996-02-07", "close": 9.4278717, "volume": 191.0}, {"date": "1996-02-08", "close": 9.4278717, "volume": 611.0}, {"date": "1996-02-09", "close": 9.4278717, "volume": null}, {"date": "1996-02-12", "close": 9.4278717, "volume": null}, {"date": "1996-02-13", "close": 9.4278717, "volume": null}, {"date": "1996-02-14", "close": 9.4278717, "volume": null}, {"date": "1996-02-15", "close": 9.4278717, "volume": 1050.0}, {"date": "1996-02-16", "close": 8.90410105, "volume": 359.0}, {"date": "1996-02-19", "close": 8.90410105, "volume": null}, {"date": "1996-02-20", "close": 8.90410105, "volume": null}, {"date": "1996-02-21", "close": 8.90410105, "volume": null}, {"date": "1996-02-22", "close": 8.90410105, "volume": null}, {"date": "1996-02-23", "close": 8.90410105, "volume": null}, {"date": "1996-02-26", "close": 8.90410105, "volume": null}, {"date": "1996-02-27", "close": 8.90410105, "volume": null}, {"date": "1996-02-28", "close": 8.90410105, "volume": null}, {"date": "1996-02-29", "close": 9.4278717, "volume": 477.0}, {"date": "1996-03-01", "close": 9.4278717, "volume": null}, {"date": "1996-03-04", "close": 8.90410105, "volume": 191.0}, {"date": "1996-03-05", "close": 9.4278717, "volume": 191.0}, {"date": "1996-03-06", "close": 8.3803304, "volume": 48.0}, {"date": "1996-03-07", "close": 8.3803304, "volume": 286.0}, {"date": "1996-03-08", "close": 8.3803304, "volume": null}, {"date": "1996-03-11", "close": 8.3803304, "volume": null}, {"date": "1996-03-12", "close": 8.90410105, "volume": 573.0}, {"date": "1996-03-13", "close": 8.90410105, "volume": 382.0}, {"date": "1996-03-14", "close": 8.90410105, "volume": 57.0}, {"date": "1996-03-15", "close": 8.90410105, "volume": null}, {"date": "1996-03-18", "close": 8.90410105, "volume": null}, {"date": "1996-03-19", "close": 8.90410105, "volume": null}, {"date": "1996-03-20", "close": 8.90410105, "volume": 611.0}, {"date": "1996-03-21", "close": 8.90410105, "volume": 48.0}, {"date": "1996-03-22", "close": 9.4278717, "volume": 1566.0}, {"date": "1996-03-25", "close": 9.95164235, "volume": 4363.0}, {"date": "1996-03-26", "close": 9.95164235, "volume": null}, {"date": "1996-03-27", "close": 8.90410105, "volume": 172.0}, {"date": "1996-03-28", "close": 8.90410105, "volume": null}, {"date": "1996-03-29", "close": 8.90410105, "volume": 191.0}, {"date": "1996-04-01", "close": 8.90410105, "volume": null}, {"date": "1996-04-02", "close": 8.90410105, "volume": null}, {"date": "1996-04-03", "close": 8.90410105, "volume": null}, {"date": "1996-04-04", "close": 8.90410105, "volume": null}, {"date": "1996-04-05", "close": 8.90410105, "volume": null}, {"date": "1996-04-08", "close": 8.90410105, "volume": null}, {"date": "1996-04-09", "close": 9.4278717, "volume": 95.0}, {"date": "1996-04-10", "close": 9.4278717, "volume": null}, {"date": "1996-04-11", "close": 9.4278717, "volume": null}, {"date": "1996-04-12", "close": 9.4278717, "volume": null}, {"date": "1996-04-15", "close": 9.95164235, "volume": 325.0}, {"date": "1996-04-16", "close": 9.62742831765, "volume": 99.0}, {"date": "1996-04-17", "close": 9.12041832845, "volume": 296.0}, {"date": "1996-04-18", "close": 9.4278717, "volume": null}, {"date": "1996-04-19", "close": 9.12041832845, "volume": 592.0}, {"date": "1996-04-22", "close": 9.4278717, "volume": null}, {"date": "1996-04-23", "close": 9.62742831765, "volume": 296.0}, {"date": "1996-04-24", "close": 9.37392332305, "volume": 434.0}, {"date": "1996-04-25", "close": 9.689757025, "volume": null}, {"date": "1996-04-26", "close": 10.1339145362, "volume": 7115.0}, {"date": "1996-04-29", "close": 10.1339145362, "volume": 2950.0}, {"date": "1996-04-30", "close": 9.8804095416, "volume": 395.0}, {"date": "1996-05-01", "close": 9.8804095416, "volume": 109.0}, {"date": "1996-05-02", "close": 10.213527675, "volume": null}, {"date": "1996-05-03", "close": 9.8804095416, "volume": 523.0}, {"date": "1996-05-06", "close": 9.8804095416, "volume": 405.0}, {"date": "1996-05-07", "close": 9.8804095416, "volume": 1243.0}, {"date": "1996-05-08", "close": 9.62742831765, "volume": 1224.0}, {"date": "1996-05-09", "close": 9.12041832845, "volume": 1145.0}, {"date": "1996-05-10", "close": 9.37392332305, "volume": 1362.0}, {"date": "1996-05-13", "close": 9.37392332305, "volume": 296.0}, {"date": "1996-05-14", "close": 9.8804095416, "volume": 4411.0}, {"date": "1996-05-15", "close": 10.1339145362, "volume": 2238.0}, {"date": "1996-05-16", "close": 10.1339145362, "volume": 632.0}, {"date": "1996-05-17", "close": 10.1339145362, "volume": 395.0}, {"date": "1996-05-20", "close": 10.1339145362, "volume": 2467.0}, {"date": "1996-05-21", "close": 12.66739317025, "volume": 553.0}, {"date": "1996-05-22", "close": 11.6538969625, "volume": 14119.0}, {"date": "1996-05-23", "close": 11.6538969625, "volume": 3625.0}, {"date": "1996-05-24", "close": 11.6538969625, "volume": 3533.0}, {"date": "1996-05-27", "close": 11.6538969625, "volume": 1066.0}, {"date": "1996-05-28", "close": 11.4003919679, "volume": 6260.0}, {"date": "1996-05-29", "close": 11.6538969625, "volume": 1024.0}, {"date": "1996-05-30", "close": 14.18737559655, "volume": 8581.0}, {"date": "1996-05-31", "close": 16.21436801205, "volume": 8153.0}, {"date": "1996-06-03", "close": 18.2408366569, "volume": 9570.0}, {"date": "1996-06-04", "close": 21.7878114987, "volume": 14792.0}, {"date": "1996-06-05", "close": 20.2678290724, "volume": 14002.0}, {"date": "1996-06-06", "close": 23.307793925, "volume": 7417.0}, {"date": "1996-06-07", "close": 21.28132528015, "volume": 7523.0}, {"date": "1996-06-10", "close": 21.9983673, "volume": null}, {"date": "1996-06-11", "close": 22.0413164933, "volume": 5605.0}, {"date": "1996-06-12", "close": 20.2678290724, "volume": 4681.0}, {"date": "1996-06-13", "close": 21.7878114987, "volume": 2864.0}, {"date": "1996-06-14", "close": 23.307793925, "volume": 4523.0}, {"date": "1996-06-17", "close": 25.3347863405, "volume": 7184.0}, {"date": "1996-06-18", "close": 26.34828254825, "volume": 11314.0}, {"date": "1996-06-19", "close": 27.86826497455, "volume": 3077.0}, {"date": "1996-06-20", "close": 26.34828254825, "volume": 4662.0}, {"date": "1996-06-21", "close": 26.34828254825, "volume": 5783.0}, {"date": "1996-06-24", "close": 27.361778756, "volume": 2283.0}, {"date": "1996-06-25", "close": 27.361778756, "volume": 3912.0}, {"date": "1996-06-26", "close": 25.84127255905, "volume": 3375.0}, {"date": "1996-06-27", "close": 24.82830012195, "volume": 2905.0}, {"date": "1996-06-28", "close": 24.82830012195, "volume": 1885.0}, {"date": "1996-07-01", "close": 23.307793925, "volume": 5423.0}, {"date": "1996-07-02", "close": 20.77431529095, "volume": 3335.0}, {"date": "1996-07-03", "close": 21.5343065041, "volume": 3704.0}, {"date": "1996-07-04", "close": 21.5343065041, "volume": 1376.0}, {"date": "1996-07-05", "close": 23.307793925, "volume": 519.0}, {"date": "1996-07-08", "close": 21.7878114987, "volume": 714.0}, {"date": "1996-07-09", "close": 22.2948214879, "volume": 912.0}, {"date": "1996-07-10", "close": 20.2678290724, "volume": 5374.0}, {"date": "1996-07-11", "close": 22.2948214879, "volume": 1160.0}, {"date": "1996-07-12", "close": 22.2948214879, "volume": 671.0}, {"date": "1996-07-15", "close": 21.28132528015, "volume": 1520.0}, {"date": "1996-07-16", "close": 17.73435043835, "volume": 2883.0}, {"date": "1996-07-17", "close": 18.7478466461, "volume": 2171.0}, {"date": "1996-07-18", "close": 21.28132528015, "volume": 4883.0}, {"date": "1996-07-19", "close": 21.7878114987, "volume": 4514.0}, {"date": "1996-07-22", "close": 22.2948214879, "volume": 2289.0}, {"date": "1996-07-23", "close": 21.7878114987, "volume": 1210.0}, {"date": "1996-07-24", "close": 20.2678290724, "volume": 1380.0}, {"date": "1996-07-25", "close": 20.2678290724, "volume": 444.0}, {"date": "1996-07-26", "close": 19.76134285385, "volume": 2649.0}, {"date": "1996-07-29", "close": 20.2678290724, "volume": 1232.0}, {"date": "1996-07-30", "close": 19.76134285385, "volume": 1125.0}, {"date": "1996-07-31", "close": 19.25433286465, "volume": 257.0}, {"date": "1996-08-01", "close": 18.7478466461, "volume": 493.0}, {"date": "1996-08-02", "close": 19.25433286465, "volume": 2256.0}, {"date": "1996-08-05", "close": 19.25433286465, "volume": 695.0}, {"date": "1996-08-06", "close": 19.25433286465, "volume": 997.0}, {"date": "1996-08-07", "close": 17.73435043835, "volume": 513.0}, {"date": "1996-08-08", "close": 17.73435043835, "volume": 957.0}, {"date": "1996-08-09", "close": 15.2008718043, "volume": 65.0}, {"date": "1996-08-12", "close": 17.73435043835, "volume": 612.0}, {"date": "1996-08-13", "close": 15.2008718043, "volume": 643.0}, {"date": "1996-08-14", "close": 16.7208542306, "volume": 2394.0}, {"date": "1996-08-15", "close": 15.70735802285, "volume": 2064.0}, {"date": "1996-08-16", "close": 16.7208542306, "volume": 424.0}, {"date": "1996-08-19", "close": 17.2278642198, "volume": 1095.0}, {"date": "1996-08-20", "close": 16.7208542306, "volume": 339.0}, {"date": "1996-08-21", "close": 16.7208542306, "volume": 557.0}, {"date": "1996-08-22", "close": 16.21436801205, "volume": 2520.0}, {"date": "1996-08-23", "close": 20.0143240778, "volume": 10910.0}, {"date": "1996-08-26", "close": 25.3347863405, "volume": 9270.0}, {"date": "1996-08-27", "close": 22.80130770645, "volume": 6998.0}, {"date": "1996-08-28", "close": 22.80130770645, "volume": 3537.0}, {"date": "1996-08-29", "close": 24.32129013275, "volume": 1960.0}, {"date": "1996-08-30", "close": 23.8148039142, "volume": 3584.0}, {"date": "1996-09-02", "close": 22.80130770645, "volume": 2005.0}, {"date": "1996-09-03", "close": 21.7878114987, "volume": 4221.0}, {"date": "1996-09-04", "close": 22.80130770645, "volume": 2676.0}, {"date": "1996-09-05", "close": 24.82830012195, "volume": 5210.0}, {"date": "1996-09-06", "close": 26.34828254825, "volume": 6637.0}, {"date": "1996-09-09", "close": 29.89525739005, "volume": 13815.0}, {"date": "1996-09-10", "close": 35.4687008767, "volume": 11036.0}, {"date": "1996-09-11", "close": 29.89525739005, "volume": 6983.0}, {"date": "1996-09-12", "close": 30.90822982715, "volume": 3819.0}, {"date": "1996-09-13", "close": 32.93522224265, "volume": 4322.0}, {"date": "1996-09-16", "close": 32.93522224265, "volume": 3051.0}, {"date": "1996-09-17", "close": 29.38824740085, "volume": 3031.0}, {"date": "1996-09-18", "close": 31.9217260349, "volume": 2704.0}, {"date": "1996-09-19", "close": 30.90822982715, "volume": 1857.0}, {"date": "1996-09-20", "close": 30.4017436086, "volume": 766.0}, {"date": "1996-09-23", "close": 30.90822982715, "volume": 740.0}, {"date": "1996-09-24", "close": 25.3347863405, "volume": 5060.0}, {"date": "1996-09-25", "close": 28.8817611823, "volume": 1437.0}, {"date": "1996-09-26", "close": 29.89525739005, "volume": 1056.0}, {"date": "1996-09-27", "close": 28.8817611823, "volume": 1470.0}, {"date": "1996-09-30", "close": 28.8817611823, "volume": 784.0}, {"date": "1996-10-01", "close": 28.8817611823, "volume": 740.0}, {"date": "1996-10-02", "close": 28.3747511931, "volume": 1342.0}, {"date": "1996-10-03", "close": 27.361778756, "volume": 770.0}, {"date": "1996-10-04", "close": 26.8547687668, "volume": 1034.0}, {"date": "1996-10-07", "close": 25.3347863405, "volume": 1701.0}, {"date": "1996-10-08", "close": 27.361778756, "volume": 701.0}, {"date": "1996-10-09", "close": 27.361778756, "volume": 1847.0}, {"date": "1996-10-10", "close": 26.8547687668, "volume": 655.0}, {"date": "1996-10-11", "close": 25.3347863405, "volume": 2366.0}, {"date": "1996-10-14", "close": 25.84127255905, "volume": 1007.0}, {"date": "1996-10-15", "close": 25.84127255905, "volume": 1510.0}, {"date": "1996-10-16", "close": 25.3347863405, "volume": 3008.0}, {"date": "1996-10-17", "close": 25.84127255905, "volume": 316.0}, {"date": "1996-10-18", "close": 26.34828254825, "volume": 626.0}, {"date": "1996-10-21", "close": 25.84127255905, "volume": 1115.0}, {"date": "1996-10-22", "close": 26.34828254825, "volume": 1308.0}, {"date": "1996-10-23", "close": 26.34828254825, "volume": 3765.0}, {"date": "1996-10-24", "close": 28.3747511931, "volume": 3937.0}, {"date": "1996-10-25", "close": 32.4287360241, "volume": 13521.0}, {"date": "1996-10-28", "close": 31.41523981635, "volume": 5773.0}, {"date": "1996-10-29", "close": 30.4017436086, "volume": 1046.0}, {"date": "1996-10-30", "close": 29.38824740085, "volume": 3857.0}, {"date": "1996-10-31", "close": 30.4017436086, "volume": 1346.0}, {"date": "1996-11-01", "close": 29.38824740085, "volume": 658.0}, {"date": "1996-11-04", "close": 29.89525739005, "volume": 2521.0}, {"date": "1996-11-05", "close": 29.89525739005, "volume": 223.0}, {"date": "1996-11-06", "close": 30.4017436086, "volume": 1374.0}, {"date": "1996-11-07", "close": 29.89525739005, "volume": 1386.0}, {"date": "1996-11-08", "close": 29.89525739005, "volume": 987.0}, {"date": "1996-11-11", "close": 30.4017436086, "volume": 235.0}, {"date": "1996-11-12", "close": 28.8817611823, "volume": 1931.0}, {"date": "1996-11-13", "close": 29.38824740085, "volume": 1114.0}, {"date": "1996-11-14", "close": 29.89525739005, "volume": 1289.0}, {"date": "1996-11-15", "close": 29.38824740085, "volume": 2407.0}, {"date": "1996-11-18", "close": 29.89525739005, "volume": 2094.0}, {"date": "1996-11-19", "close": 26.8547687668, "volume": 1060.0}, {"date": "1996-11-20", "close": 26.8547687668, "volume": 1755.0}, {"date": "1996-11-21", "close": 27.361778756, "volume": 928.0}, {"date": "1996-11-22", "close": 28.8817611823, "volume": 3181.0}, {"date": "1996-11-25", "close": 29.38824740085, "volume": 3568.0}, {"date": "1996-11-26", "close": 30.90822982715, "volume": 6920.0}, {"date": "1996-11-27", "close": 30.90822982715, "volume": 7123.0}, {"date": "1996-11-28", "close": 30.90822982715, "volume": 5627.0}, {"date": "1996-11-29", "close": 29.89525739005, "volume": 1597.0}, {"date": "1996-12-02", "close": 27.86826497455, "volume": 350.0}, {"date": "1996-12-03", "close": 25.3347863405, "volume": 1623.0}, {"date": "1996-12-04", "close": 27.361778756, "volume": 1115.0}, {"date": "1996-12-05", "close": 27.361778756, "volume": 1045.0}, {"date": "1996-12-06", "close": 25.3347863405, "volume": 3086.0}, {"date": "1996-12-09", "close": 26.34828254825, "volume": 1575.0}, {"date": "1996-12-10", "close": 24.82830012195, "volume": 801.0}, {"date": "1996-12-11", "close": 25.3347863405, "volume": 503.0}, {"date": "1996-12-12", "close": 24.82830012195, "volume": 1638.0}, {"date": "1996-12-13", "close": 24.32129013275, "volume": 967.0}, {"date": "1996-12-16", "close": 24.57479512735, "volume": 1151.0}, {"date": "1996-12-17", "close": 23.8148039142, "volume": 705.0}, {"date": "1996-12-18", "close": 20.2678290724, "volume": 3271.0}, {"date": "1996-12-19", "close": 23.307793925, "volume": 1979.0}, {"date": "1996-12-20", "close": 24.57479512735, "volume": 823.0}, {"date": "1996-12-23", "close": 26.34828254825, "volume": 1373.0}, {"date": "1996-12-24", "close": 26.34828254825, "volume": 1835.0}, {"date": "1996-12-25", "close": 27.2360738, "volume": null}, {"date": "1996-12-26", "close": 27.2360738, "volume": null}, {"date": "1996-12-27", "close": 26.34828254825, "volume": 2258.0}, {"date": "1996-12-30", "close": 25.84127255905, "volume": 860.0}, {"date": "1996-12-31", "close": 25.84127255905, "volume": 1559.0}, {"date": "1997-01-01", "close": 26.71230315, "volume": null}, {"date": "1997-01-02", "close": 25.84127255905, "volume": 681.0}, {"date": "1997-01-03", "close": 25.84127255905, "volume": 1135.0}, {"date": "1997-01-06", "close": 25.84127255905, "volume": 952.0}, {"date": "1997-01-07", "close": 25.3347863405, "volume": 882.0}, {"date": "1997-01-08", "close": 24.32129013275, "volume": 632.0}, {"date": "1997-01-09", "close": 23.8148039142, "volume": 553.0}, {"date": "1997-01-10", "close": 23.8148039142, "volume": 1200.0}, {"date": "1997-01-13", "close": 23.8148039142, "volume": 803.0}, {"date": "1997-01-14", "close": 25.3347863405, "volume": 1836.0}, {"date": "1997-01-15", "close": 24.82830012195, "volume": 1586.0}, {"date": "1997-01-16", "close": 24.82830012195, "volume": 1303.0}, {"date": "1997-01-17", "close": 25.3347863405, "volume": 1372.0}, {"date": "1997-01-20", "close": 24.82830012195, "volume": 1204.0}, {"date": "1997-01-21", "close": 25.3347863405, "volume": 710.0}, {"date": "1997-01-22", "close": 24.82830012195, "volume": 819.0}, {"date": "1997-01-23", "close": 24.82830012195, "volume": 709.0}, {"date": "1997-01-24", "close": 24.82830012195, "volume": 3397.0}, {"date": "1997-01-27", "close": 25.66476185, "volume": null}, {"date": "1997-01-28", "close": 23.307793925, "volume": 1982.0}, {"date": "1997-01-29", "close": 23.307793925, "volume": 430.0}, {"date": "1997-01-30", "close": 22.2948214879, "volume": 2683.0}, {"date": "1997-01-31", "close": 23.307793925, "volume": 1628.0}, {"date": "1997-02-03", "close": 23.8148039142, "volume": 1302.0}, {"date": "1997-02-04", "close": 23.8148039142, "volume": 553.0}, {"date": "1997-02-05", "close": 22.2948214879, "volume": 668.0}, {"date": "1997-02-06", "close": 23.307793925, "volume": 1105.0}, {"date": "1997-02-07", "close": 22.80130770645, "volume": 424.0}, {"date": "1997-02-10", "close": 22.80130770645, "volume": 1557.0}, {"date": "1997-02-11", "close": 23.05481270105, "volume": 3028.0}, {"date": "1997-02-12", "close": 22.80130770645, "volume": 407.0}, {"date": "1997-02-13", "close": 23.05481270105, "volume": 1389.0}, {"date": "1997-02-14", "close": 22.80130770645, "volume": 611.0}, {"date": "1997-02-17", "close": 22.2948214879, "volume": 1218.0}, {"date": "1997-02-18", "close": 22.2948214879, "volume": 1274.0}, {"date": "1997-02-19", "close": 22.2948214879, "volume": 2980.0}, {"date": "1997-02-20", "close": 21.28132528015, "volume": 503.0}, {"date": "1997-02-21", "close": 23.307793925, "volume": 4300.0}, {"date": "1997-02-24", "close": 26.34828254825, "volume": 3908.0}, {"date": "1997-02-25", "close": 25.3347863405, "volume": 1939.0}, {"date": "1997-02-26", "close": 24.82830012195, "volume": 1303.0}, {"date": "1997-02-27", "close": 24.82830012195, "volume": 2597.0}, {"date": "1997-02-28", "close": 24.32129013275, "volume": 865.0}, {"date": "1997-03-03", "close": 24.32129013275, "volume": 434.0}, {"date": "1997-03-04", "close": 24.32129013275, "volume": 395.0}, {"date": "1997-03-05", "close": 24.32129013275, "volume": 99.0}, {"date": "1997-03-06", "close": 25.1409912, "volume": null}, {"date": "1997-03-07", "close": 24.32129013275, "volume": 1528.0}, {"date": "1997-03-10", "close": 22.80130770645, "volume": 456.0}, {"date": "1997-03-11", "close": 23.307793925, "volume": 329.0}, {"date": "1997-03-12", "close": 23.5612989196, "volume": 375.0}, {"date": "1997-03-13", "close": 24.0683089088, "volume": 1007.0}, {"date": "1997-03-14", "close": 22.2948214879, "volume": 1179.0}, {"date": "1997-03-17", "close": 22.80130770645, "volume": 1135.0}, {"date": "1997-03-18", "close": 22.2948214879, "volume": 622.0}, {"date": "1997-03-19", "close": 21.28132528015, "volume": 1438.0}, {"date": "1997-03-20", "close": 22.80130770645, "volume": 1616.0}, {"date": "1997-03-21", "close": 23.8148039142, "volume": 3037.0}, {"date": "1997-03-24", "close": 22.80130770645, "volume": 2724.0}, {"date": "1997-03-25", "close": 23.307793925, "volume": 661.0}, {"date": "1997-03-26", "close": 22.2948214879, "volume": 4786.0}, {"date": "1997-03-27", "close": 22.0413164933, "volume": 128.0}, {"date": "1997-03-28", "close": 22.784023275, "volume": null}, {"date": "1997-03-31", "close": 22.784023275, "volume": null}, {"date": "1997-04-01", "close": 21.28132528015, "volume": 1391.0}, {"date": "1997-04-02", "close": 22.2948214879, "volume": 1638.0}, {"date": "1997-04-03", "close": 21.7878114987, "volume": 128.0}, {"date": "1997-04-04", "close": 21.7878114987, "volume": 414.0}, {"date": "1997-04-07", "close": 22.2948214879, "volume": 628.0}, {"date": "1997-04-08", "close": 22.2948214879, "volume": 626.0}, {"date": "1997-04-09", "close": 21.7878114987, "volume": 3201.0}, {"date": "1997-04-10", "close": 22.2948214879, "volume": 829.0}, {"date": "1997-04-11", "close": 22.2948214879, "volume": 316.0}, {"date": "1997-04-14", "close": 20.2678290724, "volume": 657.0}, {"date": "1997-04-15", "close": 20.2678290724, "volume": 1243.0}, {"date": "1997-04-16", "close": 20.2678290724, "volume": 454.0}, {"date": "1997-04-17", "close": 20.2678290724, "volume": 178.0}, {"date": "1997-04-18", "close": 20.2678290724, "volume": 237.0}, {"date": "1997-04-21", "close": 21.7878114987, "volume": 702.0}, {"date": "1997-04-22", "close": 22.54780271185, "volume": 933.0}, {"date": "1997-04-23", "close": 22.5986084649, "volume": 274.0}, {"date": "1997-04-24", "close": 22.2948214879, "volume": 20.0}, {"date": "1997-04-25", "close": 23.0459086, "volume": null}, {"date": "1997-04-28", "close": 22.54780271185, "volume": 592.0}, {"date": "1997-04-29", "close": 20.2678290724, "volume": 355.0}, {"date": "1997-04-30", "close": 21.28132528015, "volume": 632.0}, {"date": "1997-05-01", "close": 22.2948214879, "volume": 371.0}, {"date": "1997-05-02", "close": 21.28132528015, "volume": 829.0}, {"date": "1997-05-05", "close": 22.2948214879, "volume": 1382.0}, {"date": "1997-05-06", "close": 21.28132528015, "volume": 2294.0}, {"date": "1997-05-07", "close": 21.7878114987, "volume": 1189.0}, {"date": "1997-05-08", "close": 21.7878114987, "volume": 1391.0}, {"date": "1997-05-09", "close": 21.7878114987, "volume": 351.0}, {"date": "1997-05-12", "close": 21.5343065041, "volume": 441.0}, {"date": "1997-05-13", "close": 21.28132528015, "volume": 2281.0}, {"date": "1997-05-14", "close": 20.521334067, "volume": 1085.0}, {"date": "1997-05-15", "close": 21.28132528015, "volume": 477.0}, {"date": "1997-05-16", "close": 20.2678290724, "volume": 998.0}, {"date": "1997-05-19", "close": 20.521334067, "volume": 247.0}, {"date": "1997-05-20", "close": 19.76134285385, "volume": 493.0}, {"date": "1997-05-21", "close": 20.77431529095, "volume": 39.0}, {"date": "1997-05-22", "close": 20.77431529095, "volume": 1451.0}, {"date": "1997-05-23", "close": 19.25433286465, "volume": 1718.0}, {"date": "1997-05-26", "close": 20.77431529095, "volume": 527.0}, {"date": "1997-05-27", "close": 21.28132528015, "volume": 1494.0}, {"date": "1997-05-28", "close": 20.2678290724, "volume": 928.0}, {"date": "1997-05-29", "close": 21.28132528015, "volume": 1475.0}, {"date": "1997-05-30", "close": 21.7878114987, "volume": 316.0}, {"date": "1997-06-02", "close": 21.5343065041, "volume": 102.0}, {"date": "1997-06-03", "close": 20.77431529095, "volume": 336.0}, {"date": "1997-06-04", "close": 20.2678290724, "volume": 217.0}, {"date": "1997-06-05", "close": 19.76134285385, "volume": 619.0}, {"date": "1997-06-06", "close": 18.7478466461, "volume": 454.0}, {"date": "1997-06-09", "close": 19.37951405, "volume": null}, {"date": "1997-06-10", "close": 19.76134285385, "volume": 898.0}, {"date": "1997-06-11", "close": 19.76134285385, "volume": 532.0}, {"date": "1997-06-12", "close": 17.73435043835, "volume": 2184.0}, {"date": "1997-06-13", "close": 18.7478466461, "volume": 2730.0}, {"date": "1997-06-16", "close": 19.25433286465, "volume": 957.0}, {"date": "1997-06-17", "close": 18.7478466461, "volume": 1007.0}, {"date": "1997-06-18", "close": 18.7478466461, "volume": 2197.0}, {"date": "1997-06-19", "close": 18.7478466461, "volume": 1139.0}, {"date": "1997-06-20", "close": 17.73435043835, "volume": 1599.0}, {"date": "1997-06-23", "close": 19.25433286465, "volume": 4010.0}, {"date": "1997-06-24", "close": 18.4943416515, "volume": 1274.0}, {"date": "1997-06-25", "close": 21.7878114987, "volume": 2467.0}, {"date": "1997-06-26", "close": 25.3347863405, "volume": 6068.0}, {"date": "1997-06-27", "close": 24.32129013275, "volume": 4338.0}, {"date": "1997-06-30", "close": 24.0683089088, "volume": 4613.0}, {"date": "1997-07-01", "close": 23.307793925, "volume": 2062.0}, {"date": "1997-07-02", "close": 22.2948214879, "volume": 924.0}, {"date": "1997-07-03", "close": 23.307793925, "volume": 1701.0}, {"date": "1997-07-04", "close": 22.80130770645, "volume": 341.0}, {"date": "1997-07-07", "close": 22.2948214879, "volume": 943.0}, {"date": "1997-07-08", "close": 22.54780271185, "volume": 1893.0}, {"date": "1997-07-09", "close": 22.54780271185, "volume": 574.0}, {"date": "1997-07-10", "close": 22.2948214879, "volume": 414.0}, {"date": "1997-07-11", "close": 22.0413164933, "volume": 1728.0}, {"date": "1997-07-14", "close": 21.28132528015, "volume": 1350.0}, {"date": "1997-07-15", "close": 21.7878114987, "volume": 674.0}, {"date": "1997-07-16", "close": 21.7878114987, "volume": 275.0}, {"date": "1997-07-17", "close": 20.521334067, "volume": 888.0}, {"date": "1997-07-18", "close": 20.2678290724, "volume": 1004.0}, {"date": "1997-07-21", "close": 20.2678290724, "volume": 741.0}, {"date": "1997-07-22", "close": 20.2678290724, "volume": 385.0}, {"date": "1997-07-23", "close": 20.77431529095, "volume": 2166.0}, {"date": "1997-07-24", "close": 21.28132528015, "volume": 257.0}, {"date": "1997-07-25", "close": 21.7878114987, "volume": 385.0}, {"date": "1997-07-28", "close": 22.54780271185, "volume": 1974.0}, {"date": "1997-07-29", "close": 22.2948214879, "volume": 1333.0}, {"date": "1997-07-30", "close": 21.7878114987, "volume": 533.0}, {"date": "1997-07-31", "close": 22.54780271185, "volume": 671.0}, {"date": "1997-08-01", "close": 23.8148039142, "volume": 2151.0}, {"date": "1997-08-04", "close": 22.2948214879, "volume": 799.0}, {"date": "1997-08-05", "close": 22.80130770645, "volume": 1297.0}, {"date": "1997-08-06", "close": 22.2948214879, "volume": 1636.0}, {"date": "1997-08-07", "close": 23.307793925, "volume": 1004.0}, {"date": "1997-08-08", "close": 23.307793925, "volume": 316.0}, {"date": "1997-08-11", "close": 24.32129013275, "volume": 2250.0}, {"date": "1997-08-12", "close": 22.80130770645, "volume": 2641.0}, {"date": "1997-08-13", "close": 23.307793925, "volume": 616.0}, {"date": "1997-08-14", "close": 24.0683089088, "volume": 691.0}, {"date": "1997-08-15", "close": 23.307793925, "volume": 2366.0}, {"date": "1997-08-18", "close": 23.307793925, "volume": 1058.0}, {"date": "1997-08-19", "close": 22.80130770645, "volume": 730.0}, {"date": "1997-08-20", "close": 22.80130770645, "volume": 1125.0}, {"date": "1997-08-21", "close": 22.2948214879, "volume": 750.0}, {"date": "1997-08-22", "close": 22.2948214879, "volume": 118.0}, {"date": "1997-08-25", "close": 22.2948214879, "volume": 846.0}, {"date": "1997-08-26", "close": 21.5343065041, "volume": 774.0}, {"date": "1997-08-27", "close": 21.5343065041, "volume": 572.0}, {"date": "1997-08-28", "close": 21.7878114987, "volume": 872.0}, {"date": "1997-08-29", "close": 21.28132528015, "volume": 1417.0}, {"date": "1997-09-01", "close": 21.28132528015, "volume": 543.0}, {"date": "1997-09-02", "close": 20.2678290724, "volume": 770.0}, {"date": "1997-09-03", "close": 20.2678290724, "volume": 809.0}, {"date": "1997-09-04", "close": 20.521334067, "volume": 89.0}, {"date": "1997-09-05", "close": 21.02782028555, "volume": 1635.0}, {"date": "1997-09-08", "close": 19.50783785925, "volume": 789.0}, {"date": "1997-09-09", "close": 19.50783785925, "volume": 174.0}, {"date": "1997-09-10", "close": 17.73435043835, "volume": 2970.0}, {"date": "1997-09-11", "close": 19.25433286465, "volume": 3868.0}, {"date": "1997-09-12", "close": 18.4943416515, "volume": 3779.0}, {"date": "1997-09-15", "close": 18.7478466461, "volume": 3148.0}, {"date": "1997-09-16", "close": 19.0013516407, "volume": 612.0}, {"date": "1997-09-17", "close": 17.98785543295, "volume": 681.0}, {"date": "1997-09-18", "close": 20.2678290724, "volume": 770.0}, {"date": "1997-09-19", "close": 20.2678290724, "volume": 1500.0}, {"date": "1997-09-22", "close": 20.950826, "volume": null}, {"date": "1997-09-23", "close": 22.80130770645, "volume": 3662.0}, {"date": "1997-09-24", "close": 21.7878114987, "volume": 4552.0}, {"date": "1997-09-25", "close": 23.307793925, "volume": 3537.0}, {"date": "1997-09-26", "close": 23.307793925, "volume": 1959.0}, {"date": "1997-09-29", "close": 22.2948214879, "volume": 617.0}, {"date": "1997-09-30", "close": 22.2948214879, "volume": 1358.0}, {"date": "1997-10-01", "close": 22.0413164933, "volume": 683.0}, {"date": "1997-10-02", "close": 22.80130770645, "volume": 1157.0}, {"date": "1997-10-03", "close": 22.80130770645, "volume": 958.0}, {"date": "1997-10-06", "close": 23.5612989196, "volume": 138.0}, {"date": "1997-10-07", "close": 24.32129013275, "volume": 2394.0}, {"date": "1997-10-08", "close": 23.8148039142, "volume": 435.0}, {"date": "1997-10-09", "close": 22.80130770645, "volume": 602.0}, {"date": "1997-10-10", "close": 23.8148039142, "volume": 1393.0}, {"date": "1997-10-13", "close": 23.307793925, "volume": 780.0}, {"date": "1997-10-14", "close": 23.307793925, "volume": 2233.0}, {"date": "1997-10-15", "close": 23.5612989196, "volume": 1238.0}, {"date": "1997-10-16", "close": 23.307793925, "volume": 2764.0}, {"date": "1997-10-17", "close": 23.8148039142, "volume": 1095.0}, {"date": "1997-10-20", "close": 23.8148039142, "volume": 2935.0}, {"date": "1997-10-21", "close": 23.8148039142, "volume": 1740.0}, {"date": "1997-10-22", "close": 24.32129013275, "volume": 1970.0}, {"date": "1997-10-23", "close": 23.8148039142, "volume": 547.0}, {"date": "1997-10-24", "close": 22.80130770645, "volume": 2011.0}, {"date": "1997-10-27", "close": 20.2678290724, "volume": 911.0}, {"date": "1997-10-28", "close": 18.2408366569, "volume": 1090.0}, {"date": "1997-10-29", "close": 22.2948214879, "volume": 2842.0}, {"date": "1997-10-30", "close": 22.0413164933, "volume": 2402.0}, {"date": "1997-10-31", "close": 21.7878114987, "volume": 2659.0}, {"date": "1997-11-03", "close": 21.28132528015, "volume": 393.0}, {"date": "1997-11-04", "close": 21.9983673, "volume": null}, {"date": "1997-11-05", "close": 21.7878114987, "volume": 584.0}, {"date": "1997-11-06", "close": 22.80130770645, "volume": 1273.0}, {"date": "1997-11-07", "close": 22.80130770645, "volume": 4691.0}, {"date": "1997-11-10", "close": 20.2678290724, "volume": 1382.0}, {"date": "1997-11-11", "close": 19.76134285385, "volume": 1115.0}, {"date": "1997-11-12", "close": 20.2678290724, "volume": 1275.0}, {"date": "1997-11-13", "close": 23.8148039142, "volume": 1905.0}, {"date": "1997-11-14", "close": 21.7878114987, "volume": 1482.0}, {"date": "1997-11-17", "close": 20.77431529095, "volume": 753.0}, {"date": "1997-11-18", "close": 20.2678290724, "volume": 828.0}, {"date": "1997-11-19", "close": 20.2678290724, "volume": 474.0}, {"date": "1997-11-20", "close": 20.77431529095, "volume": 444.0}, {"date": "1997-11-21", "close": 19.25433286465, "volume": 499.0}, {"date": "1997-11-24", "close": 19.25433286465, "volume": 215.0}, {"date": "1997-11-25", "close": 18.7478466461, "volume": 957.0}, {"date": "1997-11-26", "close": 18.7478466461, "volume": 839.0}, {"date": "1997-11-27", "close": 18.7478466461, "volume": 59.0}, {"date": "1997-11-28", "close": 20.2678290724, "volume": 2442.0}, {"date": "1997-12-01", "close": 20.77431529095, "volume": 1520.0}, {"date": "1997-12-02", "close": 20.2678290724, "volume": 932.0}, {"date": "1997-12-03", "close": 19.25433286465, "volume": 668.0}, {"date": "1997-12-04", "close": 19.25433286465, "volume": 523.0}, {"date": "1997-12-05", "close": 19.25433286465, "volume": 3699.0}, {"date": "1997-12-08", "close": 19.25433286465, "volume": 1816.0}, {"date": "1997-12-09", "close": 18.7478466461, "volume": 1648.0}, {"date": "1997-12-10", "close": 18.2408366569, "volume": 745.0}, {"date": "1997-12-11", "close": 18.4943416515, "volume": 2196.0}, {"date": "1997-12-12", "close": 18.2408366569, "volume": 2699.0}, {"date": "1997-12-15", "close": 16.7208542306, "volume": 1949.0}, {"date": "1997-12-16", "close": 17.73435043835, "volume": 3375.0}, {"date": "1997-12-17", "close": 17.73435043835, "volume": 1135.0}, {"date": "1997-12-18", "close": 17.73435043835, "volume": 991.0}, {"date": "1997-12-19", "close": 17.73435043835, "volume": 1334.0}, {"date": "1997-12-22", "close": 17.73435043835, "volume": 1628.0}, {"date": "1997-12-23", "close": 17.73435043835, "volume": 1441.0}, {"date": "1997-12-24", "close": 17.2278642198, "volume": 1796.0}, {"date": "1997-12-25", "close": 17.8082021, "volume": null}, {"date": "1997-12-26", "close": 17.8082021, "volume": null}, {"date": "1997-12-29", "close": 18.4943416515, "volume": 119.0}, {"date": "1997-12-30", "close": 20.2678290724, "volume": 3520.0}, {"date": "1997-12-31", "close": 20.2678290724, "volume": 1233.0}, {"date": "1998-01-01", "close": 20.950826, "volume": null}, {"date": "1998-01-02", "close": 19.76134285385, "volume": 908.0}, {"date": "1998-01-05", "close": 19.76134285385, "volume": 520.0}, {"date": "1998-01-06", "close": 19.25433286465, "volume": 2061.0}, {"date": "1998-01-07", "close": 20.2678290724, "volume": 445.0}, {"date": "1998-01-08", "close": 19.25433286465, "volume": 553.0}, {"date": "1998-01-09", "close": 19.76134285385, "volume": 780.0}, {"date": "1998-01-12", "close": 19.0013516407, "volume": 197.0}, {"date": "1998-01-13", "close": 17.73435043835, "volume": 1066.0}, {"date": "1998-01-14", "close": 17.73435043835, "volume": 39.0}, {"date": "1998-01-15", "close": 17.98785543295, "volume": 1220.0}, {"date": "1998-01-16", "close": 17.73435043835, "volume": 1733.0}, {"date": "1998-01-19", "close": 17.73435043835, "volume": 759.0}, {"date": "1998-01-20", "close": 17.73435043835, "volume": 1407.0}, {"date": "1998-01-21", "close": 17.2278642198, "volume": 915.0}, {"date": "1998-01-22", "close": 17.48084544375, "volume": 600.0}, {"date": "1998-01-23", "close": 17.48084544375, "volume": 1132.0}, {"date": "1998-01-26", "close": 18.070087425, "volume": null}, {"date": "1998-01-27", "close": 16.7208542306, "volume": 599.0}, {"date": "1998-01-28", "close": 16.7208542306, "volume": 555.0}, {"date": "1998-01-29", "close": 16.21436801205, "volume": 3012.0}, {"date": "1998-01-30", "close": 15.70735802285, "volume": 812.0}, {"date": "1998-02-02", "close": 15.70735802285, "volume": 2176.0}, {"date": "1998-02-03", "close": 15.2008718043, "volume": 2132.0}, {"date": "1998-02-04", "close": 16.21436801205, "volume": 158.0}, {"date": "1998-02-05", "close": 16.21436801205, "volume": 363.0}, {"date": "1998-02-06", "close": 15.96086301745, "volume": 1519.0}, {"date": "1998-02-09", "close": 15.70735802285, "volume": 987.0}, {"date": "1998-02-10", "close": 15.2008718043, "volume": 365.0}, {"date": "1998-02-11", "close": 15.2008718043, "volume": 1681.0}, {"date": "1998-02-12", "close": 15.70735802285, "volume": 592.0}, {"date": "1998-02-13", "close": 15.70735802285, "volume": 329.0}, {"date": "1998-02-16", "close": 15.70735802285, "volume": 149.0}, {"date": "1998-02-17", "close": 15.2008718043, "volume": 1099.0}, {"date": "1998-02-18", "close": 15.70735802285, "volume": 717.0}, {"date": "1998-02-19", "close": 15.2008718043, "volume": 1033.0}, {"date": "1998-02-20", "close": 14.18737559655, "volume": 1645.0}, {"date": "1998-02-23", "close": 15.70735802285, "volume": 1337.0}, {"date": "1998-02-24", "close": 15.2008718043, "volume": 1382.0}, {"date": "1998-02-25", "close": 15.4543767989, "volume": 592.0}, {"date": "1998-02-26", "close": 16.21436801205, "volume": 1731.0}, {"date": "1998-02-27", "close": 16.21436801205, "volume": 4865.0}, {"date": "1998-03-02", "close": 16.7208542306, "volume": 4347.0}, {"date": "1998-03-03", "close": 16.9743592252, "volume": 1898.0}, {"date": "1998-03-04", "close": 17.48084544375, "volume": 2739.0}, {"date": "1998-03-05", "close": 15.70735802285, "volume": 3490.0}, {"date": "1998-03-06", "close": 15.2008718043, "volume": 2566.0}, {"date": "1998-03-09", "close": 15.2008718043, "volume": 987.0}, {"date": "1998-03-10", "close": 16.21436801205, "volume": 148.0}, {"date": "1998-03-11", "close": 16.21436801205, "volume": 957.0}, {"date": "1998-03-12", "close": 15.2008718043, "volume": 576.0}, {"date": "1998-03-13", "close": 15.96086301745, "volume": 1876.0}, {"date": "1998-03-16", "close": 15.96086301745, "volume": 472.0}, {"date": "1998-03-17", "close": 15.70735802285, "volume": 656.0}, {"date": "1998-03-18", "close": 15.96086301745, "volume": 337.0}, {"date": "1998-03-19", "close": 15.4543767989, "volume": 197.0}, {"date": "1998-03-20", "close": 15.96086301745, "volume": 732.0}, {"date": "1998-03-23", "close": 15.70735802285, "volume": 1858.0}, {"date": "1998-03-24", "close": 15.2008718043, "volume": 1464.0}, {"date": "1998-03-25", "close": 15.2008718043, "volume": 355.0}, {"date": "1998-03-26", "close": 16.21436801205, "volume": 3789.0}, {"date": "1998-03-27", "close": 15.70735802285, "volume": 1085.0}, {"date": "1998-03-30", "close": 16.21436801205, "volume": 2504.0}, {"date": "1998-03-31", "close": 15.2008718043, "volume": 296.0}, {"date": "1998-04-01", "close": 15.2008718043, "volume": 266.0}, {"date": "1998-04-02", "close": 15.70735802285, "volume": 3025.0}, {"date": "1998-04-03", "close": 15.70735802285, "volume": 1042.0}, {"date": "1998-04-06", "close": 16.21436801205, "volume": 2390.0}, {"date": "1998-04-07", "close": 17.2278642198, "volume": 5676.0}, {"date": "1998-04-08", "close": 16.9743592252, "volume": 1584.0}, {"date": "1998-04-09", "close": 16.21436801205, "volume": 1738.0}, {"date": "1998-04-10", "close": 16.7606608, "volume": null}, {"date": "1998-04-13", "close": 16.7606608, "volume": null}, {"date": "1998-04-14", "close": 17.2278642198, "volume": 2921.0}, {"date": "1998-04-15", "close": 17.2278642198, "volume": 2032.0}, {"date": "1998-04-16", "close": 17.48084544375, "volume": 3081.0}, {"date": "1998-04-17", "close": 17.2278642198, "volume": 1943.0}, {"date": "1998-04-20", "close": 15.70735802285, "volume": 1618.0}, {"date": "1998-04-21", "close": 17.2278642198, "volume": 442.0}, {"date": "1998-04-22", "close": 16.7208542306, "volume": 20.0}, {"date": "1998-04-23", "close": 15.70735802285, "volume": 849.0}, {"date": "1998-04-24", "close": 15.70735802285, "volume": 870.0}, {"date": "1998-04-27", "close": 15.2008718043, "volume": 675.0}, {"date": "1998-04-28", "close": 16.21436801205, "volume": 724.0}, {"date": "1998-04-29", "close": 15.2008718043, "volume": 44.0}, {"date": "1998-04-30", "close": 15.2008718043, "volume": 1197.0}, {"date": "1998-05-01", "close": 15.2008718043, "volume": 1451.0}, {"date": "1998-05-04", "close": 15.2008718043, "volume": 888.0}, {"date": "1998-05-05", "close": 15.2008718043, "volume": 107.0}, {"date": "1998-05-06", "close": 15.2008718043, "volume": 1148.0}, {"date": "1998-05-07", "close": 16.21436801205, "volume": 324.0}, {"date": "1998-05-08", "close": 16.21436801205, "volume": 651.0}, {"date": "1998-05-11", "close": 15.2008718043, "volume": 1116.0}, {"date": "1998-05-12", "close": 14.69438558575, "volume": 789.0}, {"date": "1998-05-13", "close": 15.18934885, "volume": null}, {"date": "1998-05-14", "close": 15.2008718043, "volume": 888.0}, {"date": "1998-05-15", "close": 15.70735802285, "volume": 1321.0}, {"date": "1998-05-18", "close": 15.70735802285, "volume": 1230.0}, {"date": "1998-05-19", "close": 14.69438558575, "volume": 858.0}, {"date": "1998-05-20", "close": 15.2008718043, "volume": 622.0}, {"date": "1998-05-21", "close": 15.4543767989, "volume": 2666.0}, {"date": "1998-05-22", "close": 16.21436801205, "volume": 3035.0}, {"date": "1998-05-25", "close": 15.96086301745, "volume": 1470.0}, {"date": "1998-05-26", "close": 15.70735802285, "volume": 1289.0}, {"date": "1998-05-27", "close": 15.96086301745, "volume": 1398.0}, {"date": "1998-05-28", "close": 15.2008718043, "volume": 910.0}, {"date": "1998-05-29", "close": 15.2008718043, "volume": 286.0}, {"date": "1998-06-01", "close": 14.18737559655, "volume": 2925.0}, {"date": "1998-06-02", "close": 13.1738793888, "volume": 1047.0}, {"date": "1998-06-03", "close": 13.1738793888, "volume": 197.0}, {"date": "1998-06-04", "close": 13.1738793888, "volume": 859.0}, {"date": "1998-06-05", "close": 13.1738793888, "volume": 1005.0}, {"date": "1998-06-08", "close": 13.6180369, "volume": null}, {"date": "1998-06-09", "close": 12.66739317025, "volume": 740.0}, {"date": "1998-06-10", "close": 11.6538969625, "volume": 4210.0}, {"date": "1998-06-11", "close": 11.6538969625, "volume": 517.0}, {"date": "1998-06-12", "close": 11.14741074395, "volume": 5793.0}, {"date": "1998-06-15", "close": 11.6538969625, "volume": 1342.0}, {"date": "1998-06-16", "close": 11.14741074395, "volume": 1579.0}, {"date": "1998-06-17", "close": 11.14741074395, "volume": 2529.0}, {"date": "1998-06-18", "close": 12.66739317025, "volume": 1681.0}, {"date": "1998-06-19", "close": 11.6538969625, "volume": 5098.0}, {"date": "1998-06-22", "close": 11.6538969625, "volume": 2523.0}, {"date": "1998-06-23", "close": 11.4003919679, "volume": 1391.0}, {"date": "1998-06-24", "close": 11.6538969625, "volume": 3177.0}, {"date": "1998-06-25", "close": 12.1609069517, "volume": 1181.0}, {"date": "1998-06-26", "close": 12.1609069517, "volume": 3145.0}, {"date": "1998-06-29", "close": 12.41388817565, "volume": 2037.0}, {"date": "1998-06-30", "close": 15.2008718043, "volume": 2418.0}, {"date": "1998-07-01", "close": 16.46787300665, "volume": 1042.0}, {"date": "1998-07-02", "close": 16.21436801205, "volume": 931.0}, {"date": "1998-07-03", "close": 16.7208542306, "volume": 2286.0}, {"date": "1998-07-06", "close": 17.2278642198, "volume": 694.0}, {"date": "1998-07-07", "close": 17.2278642198, "volume": 912.0}, {"date": "1998-07-08", "close": 16.21436801205, "volume": 750.0}, {"date": "1998-07-09", "close": 15.4543767989, "volume": 406.0}, {"date": "1998-07-10", "close": 15.70735802285, "volume": 1153.0}, {"date": "1998-07-13", "close": 15.2008718043, "volume": 324.0}, {"date": "1998-07-14", "close": 15.7131195, "volume": null}, {"date": "1998-07-15", "close": 16.21436801205, "volume": 493.0}, {"date": "1998-07-16", "close": 16.7606608, "volume": null}, {"date": "1998-07-17", "close": 16.21436801205, "volume": 326.0}, {"date": "1998-07-20", "close": 15.2008718043, "volume": 479.0}, {"date": "1998-07-21", "close": 15.2008718043, "volume": 493.0}, {"date": "1998-07-22", "close": 15.2008718043, "volume": 195.0}, {"date": "1998-07-23", "close": 16.21436801205, "volume": 981.0}, {"date": "1998-07-24", "close": 14.69438558575, "volume": 1151.0}, {"date": "1998-07-27", "close": 15.2008718043, "volume": 651.0}, {"date": "1998-07-28", "close": 14.9473668097, "volume": 395.0}, {"date": "1998-07-29", "close": 15.2008718043, "volume": 282.0}, {"date": "1998-07-30", "close": 15.2008718043, "volume": 418.0}, {"date": "1998-07-31", "close": 16.21436801205, "volume": 632.0}, {"date": "1998-08-03", "close": 16.21436801205, "volume": 1818.0}, {"date": "1998-08-04", "close": 16.7208542306, "volume": 428.0}, {"date": "1998-08-05", "close": 15.70735802285, "volume": 1569.0}, {"date": "1998-08-06", "close": 15.2008718043, "volume": 237.0}, {"date": "1998-08-07", "close": 15.2008718043, "volume": 197.0}, {"date": "1998-08-10", "close": 15.70735802285, "volume": 306.0}, {"date": "1998-08-11", "close": 15.2008718043, "volume": 947.0}, {"date": "1998-08-12", "close": 14.69438558575, "volume": 434.0}, {"date": "1998-08-13", "close": 15.2008718043, "volume": 822.0}, {"date": "1998-08-14", "close": 14.69438558575, "volume": 1678.0}, {"date": "1998-08-17", "close": 14.44088059115, "volume": 1576.0}, {"date": "1998-08-18", "close": 15.2008718043, "volume": 508.0}, {"date": "1998-08-19", "close": 14.69438558575, "volume": 379.0}, {"date": "1998-08-20", "close": 13.93387060195, "volume": 2862.0}, {"date": "1998-08-21", "close": 15.2008718043, "volume": 114.0}, {"date": "1998-08-24", "close": 13.93387060195, "volume": 437.0}, {"date": "1998-08-25", "close": 13.93387060195, "volume": 1307.0}, {"date": "1998-08-26", "close": 14.18737559655, "volume": 410.0}, {"date": "1998-08-27", "close": 14.18737559655, "volume": 1053.0}, {"date": "1998-08-28", "close": 14.18737559655, "volume": 8.0}, {"date": "1998-08-31", "close": 13.1738793888, "volume": 197.0}, {"date": "1998-09-01", "close": 12.66739317025, "volume": 1650.0}, {"date": "1998-09-02", "close": 13.1738793888, "volume": 518.0}, {"date": "1998-09-03", "close": 12.66739317025, "volume": 531.0}, {"date": "1998-09-04", "close": 13.09426625, "volume": null}, {"date": "1998-09-07", "close": 13.1738793888, "volume": 568.0}, {"date": "1998-09-08", "close": 13.1738793888, "volume": 502.0}, {"date": "1998-09-09", "close": 13.93387060195, "volume": 355.0}, {"date": "1998-09-10", "close": 14.403692875, "volume": null}, {"date": "1998-09-11", "close": 12.66739317025, "volume": 2010.0}, {"date": "1998-09-14", "close": 12.66739317025, "volume": 1405.0}, {"date": "1998-09-15", "close": 13.1738793888, "volume": 276.0}, {"date": "1998-09-16", "close": 12.1609069517, "volume": 2298.0}, {"date": "1998-09-17", "close": 11.14741074395, "volume": 1122.0}, {"date": "1998-09-18", "close": 11.6538969625, "volume": 888.0}, {"date": "1998-09-21", "close": 11.14741074395, "volume": 434.0}, {"date": "1998-09-22", "close": 11.6538969625, "volume": 592.0}, {"date": "1998-09-23", "close": 11.6538969625, "volume": 276.0}, {"date": "1998-09-24", "close": 12.1609069517, "volume": 1484.0}, {"date": "1998-09-25", "close": 11.9074019571, "volume": 888.0}, {"date": "1998-09-28", "close": 11.6538969625, "volume": 1100.0}, {"date": "1998-09-29", "close": 11.6538969625, "volume": 197.0}, {"date": "1998-09-30", "close": 11.9074019571, "volume": 316.0}, {"date": "1998-10-01", "close": 12.66739317025, "volume": 3789.0}, {"date": "1998-10-02", "close": 11.14741074395, "volume": 1707.0}, {"date": "1998-10-05", "close": 11.5229543, "volume": null}, {"date": "1998-10-06", "close": 11.4003919679, "volume": 395.0}, {"date": "1998-10-07", "close": 12.1609069517, "volume": 296.0}, {"date": "1998-10-08", "close": 11.14741074395, "volume": 1225.0}, {"date": "1998-10-09", "close": 11.14741074395, "volume": 1046.0}, {"date": "1998-10-12", "close": 11.14741074395, "volume": 104.0}, {"date": "1998-10-13", "close": 11.6538969625, "volume": 2337.0}, {"date": "1998-10-14", "close": 11.6538969625, "volume": 99.0}, {"date": "1998-10-15", "close": 11.6538969625, "volume": 1756.0}, {"date": "1998-10-16", "close": 11.6538969625, "volume": 1028.0}, {"date": "1998-10-19", "close": 11.6538969625, "volume": 1174.0}, {"date": "1998-10-20", "close": 11.14741074395, "volume": 1392.0}, {"date": "1998-10-21", "close": 11.4003919679, "volume": 279.0}, {"date": "1998-10-22", "close": 10.64040075475, "volume": 262.0}, {"date": "1998-10-23", "close": 10.1339145362, "volume": 2796.0}, {"date": "1998-10-26", "close": 10.64040075475, "volume": 206.0}, {"date": "1998-10-27", "close": 10.99918365, "volume": null}, {"date": "1998-10-28", "close": 11.14741074395, "volume": 1057.0}, {"date": "1998-10-29", "close": 10.64040075475, "volume": 860.0}, {"date": "1998-10-30", "close": 10.64040075475, "volume": 724.0}, {"date": "1998-11-02", "close": 10.3874195308, "volume": 118.0}, {"date": "1998-11-03", "close": 10.64040075475, "volume": 288.0}, {"date": "1998-11-04", "close": 10.64040075475, "volume": 557.0}, {"date": "1998-11-05", "close": 10.3874195308, "volume": 1052.0}, {"date": "1998-11-06", "close": 10.3874195308, "volume": 3353.0}, {"date": "1998-11-09", "close": 10.64040075475, "volume": 1184.0}, {"date": "1998-11-10", "close": 10.64040075475, "volume": 2155.0}, {"date": "1998-11-11", "close": 10.64040075475, "volume": 533.0}, {"date": "1998-11-12", "close": 11.14741074395, "volume": 1145.0}, {"date": "1998-11-13", "close": 12.66739317025, "volume": 644.0}, {"date": "1998-11-16", "close": 12.1609069517, "volume": 99.0}, {"date": "1998-11-17", "close": 12.66739317025, "volume": 2029.0}, {"date": "1998-11-18", "close": 13.09426625, "volume": null}, {"date": "1998-11-19", "close": 12.66739317025, "volume": 107.0}, {"date": "1998-11-20", "close": 10.1339145362, "volume": 1097.0}, {"date": "1998-11-23", "close": 12.41388817565, "volume": 192.0}, {"date": "1998-11-24", "close": 12.41388817565, "volume": 972.0}, {"date": "1998-11-25", "close": 12.41388817565, "volume": 395.0}, {"date": "1998-11-26", "close": 12.41388817565, "volume": 592.0}, {"date": "1998-11-27", "close": 12.66739317025, "volume": 737.0}, {"date": "1998-11-30", "close": 13.1738793888, "volume": 1876.0}, {"date": "1998-12-01", "close": 12.66739317025, "volume": 1118.0}, {"date": "1998-12-02", "close": 12.41388817565, "volume": 141.0}, {"date": "1998-12-03", "close": 12.41388817565, "volume": 476.0}, {"date": "1998-12-04", "close": 11.4003919679, "volume": 537.0}, {"date": "1998-12-07", "close": 10.64040075475, "volume": 842.0}, {"date": "1998-12-08", "close": 11.4003919679, "volume": 592.0}, {"date": "1998-12-09", "close": 10.64040075475, "volume": 2635.0}, {"date": "1998-12-10", "close": 10.64040075475, "volume": 592.0}, {"date": "1998-12-11", "close": 10.3874195308, "volume": 1301.0}, {"date": "1998-12-14", "close": 10.3874195308, "volume": 755.0}, {"date": "1998-12-15", "close": 10.737298325, "volume": null}, {"date": "1998-12-16", "close": 10.64040075475, "volume": 745.0}, {"date": "1998-12-17", "close": 11.14741074395, "volume": 197.0}, {"date": "1998-12-18", "close": 10.1339145362, "volume": 632.0}, {"date": "1998-12-21", "close": 10.1339145362, "volume": 1183.0}, {"date": "1998-12-22", "close": 10.1339145362, "volume": 770.0}, {"date": "1998-12-23", "close": 11.14741074395, "volume": 33.0}, {"date": "1998-12-24", "close": 11.4003919679, "volume": 382.0}, {"date": "1998-12-25", "close": 11.784839625, "volume": null}, {"date": "1998-12-28", "close": 11.784839625, "volume": null}, {"date": "1998-12-29", "close": 11.4003919679, "volume": 280.0}, {"date": "1998-12-30", "close": 10.64040075475, "volume": 395.0}, {"date": "1998-12-31", "close": 10.1339145362, "volume": 1322.0}, {"date": "1999-01-01", "close": 10.475413, "volume": null}, {"date": "1999-01-04", "close": 10.64040075475, "volume": 2125.0}, {"date": "1999-01-05", "close": 10.1339145362, "volume": 248.0}, {"date": "1999-01-06", "close": 10.64040075475, "volume": 493.0}, {"date": "1999-01-07", "close": 10.3874195308, "volume": 2635.0}, {"date": "1999-01-08", "close": 10.64040075475, "volume": 3789.0}, {"date": "1999-01-11", "close": 10.64040075475, "volume": 928.0}, {"date": "1999-01-12", "close": 10.64040075475, "volume": 899.0}, {"date": "1999-01-13", "close": 10.64040075475, "volume": 2046.0}, {"date": "1999-01-14", "close": 11.14741074395, "volume": 1266.0}, {"date": "1999-01-15", "close": 11.14741074395, "volume": 395.0}, {"date": "1999-01-18", "close": 11.14741074395, "volume": 1071.0}, {"date": "1999-01-19", "close": 11.4003919679, "volume": 296.0}, {"date": "1999-01-20", "close": 10.64040075475, "volume": 408.0}, {"date": "1999-01-21", "close": 10.99918365, "volume": null}, {"date": "1999-01-22", "close": 11.14741074395, "volume": 1776.0}, {"date": "1999-01-25", "close": 11.14741074395, "volume": 578.0}, {"date": "1999-01-26", "close": 11.5229543, "volume": null}, {"date": "1999-01-27", "close": 11.14741074395, "volume": 1966.0}, {"date": "1999-01-28", "close": 11.14741074395, "volume": 165.0}, {"date": "1999-01-29", "close": 11.14741074395, "volume": 79.0}, {"date": "1999-02-01", "close": 10.64040075475, "volume": 1145.0}, {"date": "1999-02-02", "close": 10.3874195308, "volume": 1480.0}, {"date": "1999-02-03", "close": 10.89390574935, "volume": 987.0}, {"date": "1999-02-04", "close": 10.3874195308, "volume": 3388.0}, {"date": "1999-02-05", "close": 13.1738793888, "volume": 3811.0}, {"date": "1999-02-08", "close": 13.93387060195, "volume": 5062.0}, {"date": "1999-02-09", "close": 14.18737559655, "volume": 4964.0}, {"date": "1999-02-10", "close": 13.4273843834, "volume": 1874.0}, {"date": "1999-02-11", "close": 13.1738793888, "volume": 1741.0}, {"date": "1999-02-12", "close": 13.1738793888, "volume": 888.0}, {"date": "1999-02-15", "close": 13.6180369, "volume": null}, {"date": "1999-02-16", "close": 12.66739317025, "volume": 592.0}, {"date": "1999-02-17", "close": 13.09426625, "volume": null}, {"date": "1999-02-18", "close": 13.09426625, "volume": null}, {"date": "1999-02-19", "close": 12.1609069517, "volume": 1022.0}, {"date": "1999-02-22", "close": 11.6538969625, "volume": 944.0}, {"date": "1999-02-23", "close": 11.6538969625, "volume": 1224.0}, {"date": "1999-02-24", "close": 12.1609069517, "volume": 1283.0}, {"date": "1999-02-25", "close": 12.1609069517, "volume": 1689.0}, {"date": "1999-02-26", "close": 11.6538969625, "volume": 1618.0}, {"date": "1999-03-01", "close": 12.04672495, "volume": null}, {"date": "1999-03-02", "close": 11.6538969625, "volume": 1375.0}, {"date": "1999-03-03", "close": 10.64040075475, "volume": 819.0}, {"date": "1999-03-04", "close": 11.4003919679, "volume": 395.0}, {"date": "1999-03-05", "close": 10.89390574935, "volume": 4066.0}, {"date": "1999-03-08", "close": 11.04579923785, "volume": 789.0}, {"date": "1999-03-09", "close": 10.3874195308, "volume": 1555.0}, {"date": "1999-03-10", "close": 10.89390574935, "volume": 2179.0}, {"date": "1999-03-11", "close": 10.89390574935, "volume": 2834.0}, {"date": "1999-03-12", "close": 10.1339145362, "volume": 3125.0}, {"date": "1999-03-15", "close": 10.3874195308, "volume": 2654.0}, {"date": "1999-03-16", "close": 10.1339145362, "volume": 2973.0}, {"date": "1999-03-17", "close": 9.62742831765, "volume": 578.0}, {"date": "1999-03-18", "close": 10.1339145362, "volume": 3839.0}, {"date": "1999-03-19", "close": 10.1339145362, "volume": 987.0}, {"date": "1999-03-22", "close": 9.8804095416, "volume": 641.0}, {"date": "1999-03-23", "close": 9.62742831765, "volume": 2572.0}, {"date": "1999-03-24", "close": 9.62742831765, "volume": 2199.0}, {"date": "1999-03-25", "close": 9.12041832845, "volume": 465.0}, {"date": "1999-03-26", "close": 9.12041832845, "volume": 4203.0}, {"date": "1999-03-29", "close": 8.6139321099, "volume": 191.0}, {"date": "1999-03-30", "close": 9.62742831765, "volume": 1186.0}, {"date": "1999-03-31", "close": 10.1339145362, "volume": 4136.0}, {"date": "1999-04-01", "close": 9.8804095416, "volume": 741.0}, {"date": "1999-04-02", "close": 10.213527675, "volume": null}, {"date": "1999-04-05", "close": 10.213527675, "volume": null}, {"date": "1999-04-06", "close": 9.62742831765, "volume": 1822.0}, {"date": "1999-04-07", "close": 9.62742831765, "volume": 1610.0}, {"date": "1999-04-08", "close": 9.8804095416, "volume": 884.0}, {"date": "1999-04-09", "close": 9.8804095416, "volume": 987.0}, {"date": "1999-04-12", "close": 9.12041832845, "volume": 2403.0}, {"date": "1999-04-13", "close": 8.8674371045, "volume": 1528.0}, {"date": "1999-04-14", "close": 8.8674371045, "volume": 3348.0}, {"date": "1999-04-15", "close": 8.8674371045, "volume": 6525.0}, {"date": "1999-04-16", "close": 9.8804095416, "volume": 1770.0}, {"date": "1999-04-19", "close": 9.62742831765, "volume": 2024.0}, {"date": "1999-04-20", "close": 9.37392332305, "volume": 972.0}, {"date": "1999-04-21", "close": 8.8674371045, "volume": 1546.0}, {"date": "1999-04-22", "close": 11.14741074395, "volume": 65412.0}, {"date": "1999-04-23", "close": 12.41388817565, "volume": 43732.0}, {"date": "1999-04-26", "close": 12.1609069517, "volume": 7169.0}, {"date": "1999-04-27", "close": 11.6538969625, "volume": 15412.0}, {"date": "1999-04-28", "close": 12.1609069517, "volume": 9794.0}, {"date": "1999-04-29", "close": 11.9074019571, "volume": 2632.0}, {"date": "1999-04-30", "close": 11.6538969625, "volume": 2671.0}, {"date": "1999-05-03", "close": 11.9074019571, "volume": 5563.0}, {"date": "1999-05-04", "close": 11.4003919679, "volume": 1835.0}, {"date": "1999-05-05", "close": 10.1339145362, "volume": 6640.0}, {"date": "1999-05-06", "close": 10.1339145362, "volume": 5779.0}, {"date": "1999-05-07", "close": 9.8804095416, "volume": 3231.0}, {"date": "1999-05-10", "close": 10.1339145362, "volume": 4496.0}, {"date": "1999-05-11", "close": 10.1339145362, "volume": 1555.0}, {"date": "1999-05-12", "close": 10.1339145362, "volume": 8442.0}, {"date": "1999-05-13", "close": 11.6538969625, "volume": 14002.0}, {"date": "1999-05-14", "close": 12.1609069517, "volume": 18069.0}, {"date": "1999-05-17", "close": 11.14741074395, "volume": 4822.0}, {"date": "1999-05-18", "close": 10.64040075475, "volume": 2615.0}, {"date": "1999-05-19", "close": 9.8804095416, "volume": 12428.0}, {"date": "1999-05-20", "close": 10.64040075475, "volume": 3947.0}, {"date": "1999-05-21", "close": 10.3874195308, "volume": 5067.0}, {"date": "1999-05-24", "close": 10.89390574935, "volume": 6571.0}, {"date": "1999-05-25", "close": 10.3874195308, "volume": 4937.0}, {"date": "1999-05-26", "close": 10.89390574935, "volume": 9566.0}, {"date": "1999-05-27", "close": 10.89390574935, "volume": 5764.0}, {"date": "1999-05-28", "close": 11.14741074395, "volume": 4960.0}, {"date": "1999-05-31", "close": 10.1339145362, "volume": 5127.0}, {"date": "1999-06-01", "close": 10.3874195308, "volume": 2872.0}, {"date": "1999-06-02", "close": 10.64040075475, "volume": 2595.0}, {"date": "1999-06-03", "close": 10.89390574935, "volume": 1700.0}, {"date": "1999-06-04", "close": 10.89390574935, "volume": 3334.0}, {"date": "1999-06-07", "close": 10.64040075475, "volume": 506.0}, {"date": "1999-06-08", "close": 10.89390574935, "volume": 1727.0}, {"date": "1999-06-09", "close": 10.89390574935, "volume": 371.0}, {"date": "1999-06-10", "close": 10.89390574935, "volume": 1198.0}, {"date": "1999-06-11", "close": 10.64040075475, "volume": 3582.0}, {"date": "1999-06-14", "close": 10.99918365, "volume": null}, {"date": "1999-06-15", "close": 10.64040075475, "volume": 1250.0}, {"date": "1999-06-16", "close": 10.64040075475, "volume": 2737.0}, {"date": "1999-06-17", "close": 10.3874195308, "volume": 2237.0}, {"date": "1999-06-18", "close": 10.1339145362, "volume": 11668.0}, {"date": "1999-06-21", "close": 9.8804095416, "volume": 3059.0}, {"date": "1999-06-22", "close": 9.62742831765, "volume": 4025.0}, {"date": "1999-06-23", "close": 9.62742831765, "volume": 1693.0}, {"date": "1999-06-24", "close": 8.6139321099, "volume": 17295.0}, {"date": "1999-06-25", "close": 9.12041832845, "volume": 3804.0}, {"date": "1999-06-28", "close": 9.37392332305, "volume": 4183.0}, {"date": "1999-06-29", "close": 9.37392332305, "volume": 4208.0}, {"date": "1999-06-30", "close": 9.37392332305, "volume": 2498.0}, {"date": "1999-07-01", "close": 9.62742831765, "volume": 395.0}, {"date": "1999-07-02", "close": 9.62742831765, "volume": 1974.0}, {"date": "1999-07-05", "close": 9.62742831765, "volume": 1207.0}, {"date": "1999-07-06", "close": 9.37392332305, "volume": 1742.0}, {"date": "1999-07-07", "close": 9.12041832845, "volume": 6729.0}, {"date": "1999-07-08", "close": 9.12041832845, "volume": 2605.0}, {"date": "1999-07-09", "close": 9.62742831765, "volume": 1478.0}, {"date": "1999-07-12", "close": 9.37392332305, "volume": 1762.0}, {"date": "1999-07-13", "close": 10.1339145362, "volume": 2466.0}, {"date": "1999-07-14", "close": 9.8804095416, "volume": 1322.0}, {"date": "1999-07-15", "close": 9.62742831765, "volume": 1204.0}, {"date": "1999-07-16", "close": 9.62742831765, "volume": 1228.0}, {"date": "1999-07-19", "close": 9.12041832845, "volume": 3447.0}, {"date": "1999-07-20", "close": 9.37392332305, "volume": 91.0}, {"date": "1999-07-21", "close": 9.37392332305, "volume": 2237.0}, {"date": "1999-07-22", "close": 9.8804095416, "volume": 2086.0}, {"date": "1999-07-23", "close": 9.8804095416, "volume": 533.0}, {"date": "1999-07-26", "close": 9.37392332305, "volume": 412.0}, {"date": "1999-07-27", "close": 9.62742831765, "volume": 2862.0}, {"date": "1999-07-28", "close": 9.62742831765, "volume": 1018.0}, {"date": "1999-07-29", "close": 10.1339145362, "volume": 4985.0}, {"date": "1999-07-30", "close": 10.1339145362, "volume": 832.0}, {"date": "1999-08-02", "close": 10.475413, "volume": null}, {"date": "1999-08-03", "close": 10.1339145362, "volume": 207.0}, {"date": "1999-08-04", "close": 9.37392332305, "volume": 1436.0}, {"date": "1999-08-05", "close": 9.8804095416, "volume": 587.0}, {"date": "1999-08-06", "close": 9.8804095416, "volume": 1361.0}, {"date": "1999-08-09", "close": 9.37392332305, "volume": 3230.0}, {"date": "1999-08-10", "close": 9.37392332305, "volume": 6183.0}, {"date": "1999-08-11", "close": 9.37392332305, "volume": 1480.0}, {"date": "1999-08-12", "close": 9.37392332305, "volume": 3355.0}, {"date": "1999-08-13", "close": 9.62742831765, "volume": 592.0}, {"date": "1999-08-16", "close": 9.8804095416, "volume": 10538.0}, {"date": "1999-08-17", "close": 10.3874195308, "volume": 2908.0}, {"date": "1999-08-18", "close": 11.4003919679, "volume": 12026.0}, {"date": "1999-08-19", "close": 11.14741074395, "volume": 5701.0}, {"date": "1999-08-20", "close": 10.89390574935, "volume": 2630.0}, {"date": "1999-08-23", "close": 10.89390574935, "volume": 2836.0}, {"date": "1999-08-24", "close": 11.14741074395, "volume": 3312.0}, {"date": "1999-08-25", "close": 10.64040075475, "volume": 2287.0}, {"date": "1999-08-26", "close": 10.64040075475, "volume": 3964.0}, {"date": "1999-08-27", "close": 10.1339145362, "volume": 2775.0}, {"date": "1999-08-30", "close": 10.64040075475, "volume": 94.0}, {"date": "1999-08-31", "close": 10.1339145362, "volume": 1722.0}, {"date": "1999-09-01", "close": 10.1339145362, "volume": 3059.0}, {"date": "1999-09-02", "close": 10.1339145362, "volume": 754.0}, {"date": "1999-09-03", "close": 10.1339145362, "volume": 750.0}, {"date": "1999-09-06", "close": 10.1339145362, "volume": 592.0}, {"date": "1999-09-07", "close": 9.8804095416, "volume": 779.0}, {"date": "1999-09-08", "close": 9.8804095416, "volume": 1609.0}, {"date": "1999-09-09", "close": 9.12041832845, "volume": 4547.0}, {"date": "1999-09-10", "close": 9.37392332305, "volume": 908.0}, {"date": "1999-09-13", "close": 9.37392332305, "volume": 710.0}, {"date": "1999-09-14", "close": 9.62742831765, "volume": 612.0}, {"date": "1999-09-15", "close": 9.8804095416, "volume": 528.0}, {"date": "1999-09-16", "close": 9.37392332305, "volume": 972.0}, {"date": "1999-09-17", "close": 9.12041832845, "volume": 1864.0}, {"date": "1999-09-20", "close": 9.62742831765, "volume": 789.0}, {"date": "1999-09-21", "close": 9.37392332305, "volume": 44.0}, {"date": "1999-09-22", "close": 9.12041832845, "volume": 6913.0}, {"date": "1999-09-23", "close": 9.165986375, "volume": 1327.0}, {"date": "1999-09-24", "close": 9.62742831765, "volume": 825.0}, {"date": "1999-09-27", "close": 9.12041832845, "volume": 760.0}, {"date": "1999-09-28", "close": 9.12041832845, "volume": 253.0}, {"date": "1999-09-29", "close": 8.8674371045, "volume": 1838.0}, {"date": "1999-09-30", "close": 8.642215725, "volume": 765.0}, {"date": "1999-10-01", "close": 8.6139321099, "volume": 138.0}, {"date": "1999-10-04", "close": 8.6139321099, "volume": 5891.0}, {"date": "1999-10-05", "close": 8.8674371045, "volume": 1902.0}, {"date": "1999-10-06", "close": 9.12041832845, "volume": 3578.0}, {"date": "1999-10-07", "close": 9.12041832845, "volume": 2603.0}, {"date": "1999-10-08", "close": 9.4278717, "volume": 2768.0}, {"date": "1999-10-11", "close": 9.37392332305, "volume": 267.0}, {"date": "1999-10-12", "close": 9.8804095416, "volume": 3108.0}, {"date": "1999-10-13", "close": 9.8804095416, "volume": 1187.0}, {"date": "1999-10-14", "close": 9.95164235, "volume": 712.0}, {"date": "1999-10-15", "close": 9.37392332305, "volume": 8625.0}, {"date": "1999-10-18", "close": 9.37392332305, "volume": 9.0}, {"date": "1999-10-19", "close": 9.8804095416, "volume": 3122.0}, {"date": "1999-10-20", "close": 10.3874195308, "volume": 5190.0}, {"date": "1999-10-21", "close": 11.9074019571, "volume": 49442.0}, {"date": "1999-10-22", "close": 11.14741074395, "volume": 14185.0}, {"date": "1999-10-25", "close": 11.14741074395, "volume": 8947.0}, {"date": "1999-10-26", "close": 12.308610275, "volume": 10062.0}, {"date": "1999-10-27", "close": 11.6538969625, "volume": 3823.0}, {"date": "1999-10-28", "close": 11.14741074395, "volume": 4576.0}, {"date": "1999-10-29", "close": 10.64040075475, "volume": 1408.0}, {"date": "1999-11-01", "close": 11.5229543, "volume": 2024.0}, {"date": "1999-11-02", "close": 10.64040075475, "volume": 1974.0}, {"date": "1999-11-03", "close": 10.64040075475, "volume": 852.0}, {"date": "1999-11-04", "close": 10.1339145362, "volume": 753.0}, {"date": "1999-11-05", "close": 9.62742831765, "volume": 2833.0}, {"date": "1999-11-08", "close": 9.8804095416, "volume": 4628.0}, {"date": "1999-11-09", "close": 10.1339145362, "volume": 2501.0}, {"date": "1999-11-10", "close": 10.64040075475, "volume": 3669.0}, {"date": "1999-11-11", "close": 10.89390574935, "volume": 5589.0}, {"date": "1999-11-12", "close": 10.89390574935, "volume": 8013.0}, {"date": "1999-11-15", "close": 11.6538969625, "volume": 6359.0}, {"date": "1999-11-16", "close": 10.1339145362, "volume": 6461.0}, {"date": "1999-11-17", "close": 10.1339145362, "volume": 7800.0}, {"date": "1999-11-18", "close": 10.1339145362, "volume": 2363.0}, {"date": "1999-11-19", "close": 10.213527675, "volume": 4376.0}, {"date": "1999-11-22", "close": 10.1339145362, "volume": 8398.0}, {"date": "1999-11-23", "close": 9.8804095416, "volume": 7056.0}, {"date": "1999-11-24", "close": 10.213527675, "volume": 2900.0}, {"date": "1999-11-25", "close": 9.62742831765, "volume": 17515.0}, {"date": "1999-11-26", "close": 10.1339145362, "volume": 10428.0}, {"date": "1999-11-29", "close": 10.89390574935, "volume": 22011.0}, {"date": "1999-11-30", "close": 11.73246256, "volume": 19717.0}, {"date": "1999-12-01", "close": 11.9074019571, "volume": 15411.0}, {"date": "1999-12-02", "close": 17.022546125, "volume": 92247.0}, {"date": "1999-12-03", "close": 14.69438558575, "volume": 60080.0}, {"date": "1999-12-06", "close": 13.680889378, "volume": 13805.0}, {"date": "1999-12-07", "close": 12.41388817565, "volume": 7838.0}, {"date": "1999-12-08", "close": 15.4543767989, "volume": 15131.0}, {"date": "1999-12-09", "close": 12.92089816485, "volume": 8037.0}, {"date": "1999-12-10", "close": 14.18737559655, "volume": 6565.0}, {"date": "1999-12-13", "close": 14.18737559655, "volume": 3310.0}, {"date": "1999-12-14", "close": 13.680889378, "volume": 7006.0}, {"date": "1999-12-15", "close": 13.680889378, "volume": 3562.0}, {"date": "1999-12-16", "close": 13.1738793888, "volume": 2129.0}, {"date": "1999-12-17", "close": 13.680889378, "volume": 7767.0}, {"date": "1999-12-20", "close": 12.92089816485, "volume": 4358.0}, {"date": "1999-12-21", "close": 13.356151575, "volume": 7562.0}, {"date": "1999-12-22", "close": 13.1738793888, "volume": 9860.0}, {"date": "1999-12-23", "close": 13.1738793888, "volume": 1286.0}, {"date": "1999-12-24", "close": 13.1738793888, "volume": 1982.0}, {"date": "1999-12-27", "close": 13.6180369, "volume": null}, {"date": "1999-12-28", "close": 13.6180369, "volume": null}, {"date": "1999-12-29", "close": 12.66739317025, "volume": 4442.0}, {"date": "1999-12-30", "close": 13.4273843834, "volume": 2028.0}, {"date": "1999-12-31", "close": 13.879922225, "volume": null}, {"date": "2000-01-03", "close": 13.879922225, "volume": null}, {"date": "2000-01-04", "close": 14.69438558575, "volume": 12149.0}, {"date": "2000-01-05", "close": 15.4543767989, "volume": 34518.0}, {"date": "2000-01-06", "close": 14.44088059115, "volume": 15718.0}, {"date": "2000-01-07", "close": 14.927463525, "volume": 7236.0}, {"date": "2000-01-10", "close": 15.2008718043, "volume": 16274.0}, {"date": "2000-01-11", "close": 15.975004825, "volume": 9111.0}, {"date": "2000-01-12", "close": 14.69438558575, "volume": 7829.0}, {"date": "2000-01-13", "close": 14.18737559655, "volume": 5092.0}, {"date": "2000-01-14", "close": 14.69438558575, "volume": 3316.0}, {"date": "2000-01-17", "close": 14.44088059115, "volume": 3817.0}, {"date": "2000-01-18", "close": 15.4543767989, "volume": 10723.0}, {"date": "2000-01-19", "close": 14.44088059115, "volume": 3876.0}, {"date": "2000-01-20", "close": 14.69438558575, "volume": 2866.0}, {"date": "2000-01-21", "close": 14.9473668097, "volume": 4028.0}, {"date": "2000-01-24", "close": 14.18737559655, "volume": 2090.0}, {"date": "2000-01-25", "close": 14.69438558575, "volume": 7979.0}, {"date": "2000-01-26", "close": 15.18934885, "volume": null}, {"date": "2000-01-27", "close": 14.18737559655, "volume": 3131.0}, {"date": "2000-01-28", "close": 13.680889378, "volume": 5407.0}, {"date": "2000-01-31", "close": 13.1738793888, "volume": 4476.0}, {"date": "2000-02-01", "close": 12.66739317025, "volume": 7306.0}, {"date": "2000-02-02", "close": 12.66739317025, "volume": 1340.0}, {"date": "2000-02-03", "close": 12.66739317025, "volume": 3933.0}, {"date": "2000-02-07", "close": 13.4273843834, "volume": 4677.0}, {"date": "2000-02-08", "close": 12.66739317025, "volume": 976.0}, {"date": "2000-02-09", "close": 13.680889378, "volume": 4873.0}, {"date": "2000-02-10", "close": 12.66739317025, "volume": 2700.0}, {"date": "2000-02-11", "close": 13.4273843834, "volume": 3821.0}, {"date": "2000-02-14", "close": 13.680889378, "volume": 4798.0}, {"date": "2000-02-16", "close": 14.18737559655, "volume": 3631.0}, {"date": "2000-02-17", "close": 12.92089816485, "volume": 2282.0}, {"date": "2000-02-21", "close": 12.41388817565, "volume": 3607.0}, {"date": "2000-02-23", "close": 12.1609069517, "volume": 4214.0}, {"date": "2000-02-24", "close": 11.6538969625, "volume": 4320.0}, {"date": "2000-02-25", "close": 11.4003919679, "volume": 5826.0}, {"date": "2000-02-28", "close": 11.14741074395, "volume": 1964.0}, {"date": "2000-02-29", "close": 10.64040075475, "volume": 3612.0}, {"date": "2000-03-01", "close": 11.14741074395, "volume": 2674.0}, {"date": "2000-03-02", "close": 12.1609069517, "volume": 3689.0}, {"date": "2000-03-03", "close": 12.92089816485, "volume": 12404.0}, {"date": "2000-03-06", "close": 35.4687008767, "volume": 574577.0}, {"date": "2000-03-07", "close": 20.2678290724, "volume": 251504.0}, {"date": "2000-03-08", "close": 21.5343065041, "volume": 164856.0}, {"date": "2000-03-09", "close": 19.76134285385, "volume": 27610.0}, {"date": "2000-03-10", "close": 19.50783785925, "volume": 13146.0}, {"date": "2000-03-13", "close": 19.25433286465, "volume": 12489.0}, {"date": "2000-03-14", "close": 20.77431529095, "volume": 33442.0}, {"date": "2000-03-15", "close": 19.76134285385, "volume": 30921.0}, {"date": "2000-03-16", "close": 20.72403330855, "volume": 19747.0}, {"date": "2000-03-17", "close": 20.521334067, "volume": 16755.0}, {"date": "2000-03-20", "close": 19.25433286465, "volume": 9465.0}, {"date": "2000-03-21", "close": 19.25433286465, "volume": 12758.0}, {"date": "2000-03-22", "close": 17.73435043835, "volume": 14616.0}, {"date": "2000-03-23", "close": 18.4943416515, "volume": 12508.0}, {"date": "2000-03-24", "close": 20.77431529095, "volume": 32947.0}, {"date": "2000-03-27", "close": 19.76134285385, "volume": 16538.0}, {"date": "2000-03-28", "close": 20.2678290724, "volume": 18040.0}, {"date": "2000-03-29", "close": 19.25433286465, "volume": 7466.0}, {"date": "2000-03-30", "close": 22.54780271185, "volume": 222993.0}, {"date": "2000-03-31", "close": 21.5343065041, "volume": 29353.0}, {"date": "2000-04-03", "close": 20.77431529095, "volume": 19135.0}, {"date": "2000-04-04", "close": 20.2678290724, "volume": 13484.0}, {"date": "2000-04-05", "close": 17.73435043835, "volume": 21678.0}, {"date": "2000-04-06", "close": 19.50783785925, "volume": 10788.0}, {"date": "2000-04-07", "close": 19.0013516407, "volume": 8686.0}, {"date": "2000-04-10", "close": 18.7478466461, "volume": 7687.0}, {"date": "2000-04-11", "close": 17.98785543295, "volume": 9602.0}, {"date": "2000-04-12", "close": 17.73435043835, "volume": 9379.0}, {"date": "2000-04-13", "close": 15.70735802285, "volume": 8175.0}, {"date": "2000-04-14", "close": 16.46787300665, "volume": 6795.0}, {"date": "2000-04-17", "close": 13.680889378, "volume": 21137.0}, {"date": "2000-04-18", "close": 15.4543767989, "volume": 14127.0}, {"date": "2000-04-19", "close": 14.69438558575, "volume": 15570.0}, {"date": "2000-04-20", "close": 14.69438558575, "volume": 2277.0}, {"date": "2000-04-26", "close": 15.2008718043, "volume": 4175.0}, {"date": "2000-04-27", "close": 14.69438558575, "volume": 3329.0}, {"date": "2000-04-28", "close": 14.18737559655, "volume": 8888.0}, {"date": "2000-05-01", "close": 13.680889378, "volume": 4180.0}, {"date": "2000-05-02", "close": 12.66739317025, "volume": 9009.0}, {"date": "2000-05-03", "close": 12.1609069517, "volume": 2216.0}, {"date": "2000-05-04", "close": 12.1609069517, "volume": 4356.0}, {"date": "2000-05-05", "close": 13.680889378, "volume": 2019.0}, {"date": "2000-05-08", "close": 12.92089816485, "volume": 2915.0}, {"date": "2000-05-09", "close": 12.41388817565, "volume": 3605.0}, {"date": "2000-05-10", "close": 11.4003919679, "volume": 8526.0}, {"date": "2000-05-11", "close": 12.92089816485, "volume": 8269.0}, {"date": "2000-05-12", "close": 15.2008718043, "volume": 13307.0}, {"date": "2000-05-15", "close": 10.9447115024, "volume": 21070.0}, {"date": "2000-05-16", "close": 12.1609069517, "volume": 4421.0}, {"date": "2000-05-17", "close": 12.92089816485, "volume": 5559.0}, {"date": "2000-05-18", "close": 11.4003919679, "volume": 23709.0}, {"date": "2000-05-19", "close": 11.14741074395, "volume": 9799.0}, {"date": "2000-05-22", "close": 11.9074019571, "volume": 6106.0}, {"date": "2000-05-23", "close": 11.6538969625, "volume": 8230.0}, {"date": "2000-05-24", "close": 11.14741074395, "volume": 1678.0}, {"date": "2000-05-25", "close": 12.41388817565, "volume": 4458.0}, {"date": "2000-05-26", "close": 12.92089816485, "volume": 5260.0}, {"date": "2000-05-29", "close": 11.9074019571, "volume": 2653.0}, {"date": "2000-05-30", "close": 12.66739317025, "volume": 2349.0}, {"date": "2000-05-31", "close": 12.66739317025, "volume": 3630.0}, {"date": "2000-06-01", "close": 11.9074019571, "volume": 4809.0}, {"date": "2000-06-02", "close": 12.41388817565, "volume": 5057.0}, {"date": "2000-06-05", "close": 12.92089816485, "volume": 5646.0}, {"date": "2000-06-06", "close": 12.92089816485, "volume": 3362.0}, {"date": "2000-06-07", "close": 12.1609069517, "volume": 3750.0}, {"date": "2000-06-08", "close": 11.9074019571, "volume": 6239.0}, {"date": "2000-06-09", "close": 10.89390574935, "volume": 14135.0}, {"date": "2000-06-13", "close": 10.64040075475, "volume": 6979.0}, {"date": "2000-06-14", "close": 10.3874195308, "volume": 16038.0}, {"date": "2000-06-15", "close": 10.1339145362, "volume": 8746.0}, {"date": "2000-06-16", "close": 11.14741074395, "volume": 14855.0}, {"date": "2000-06-19", "close": 13.4273843834, "volume": 53144.0}, {"date": "2000-06-20", "close": 13.9343943726, "volume": 29218.0}, {"date": "2000-06-21", "close": 12.92089816485, "volume": 17112.0}, {"date": "2000-06-22", "close": 12.1609069517, "volume": 9222.0}, {"date": "2000-06-23", "close": 12.1609069517, "volume": 7676.0}, {"date": "2000-06-26", "close": 12.1609069517, "volume": 3493.0}, {"date": "2000-06-27", "close": 11.9074019571, "volume": 4060.0}, {"date": "2000-06-28", "close": 11.4003919679, "volume": 13914.0}, {"date": "2000-06-29", "close": 11.6538969625, "volume": 16165.0}, {"date": "2000-06-30", "close": 11.60309120945, "volume": 9242.0}, {"date": "2000-07-03", "close": 12.92089816485, "volume": 4951.0}, {"date": "2000-07-04", "close": 13.4273843834, "volume": 9355.0}, {"date": "2000-07-05", "close": 12.92089816485, "volume": 7973.0}, {"date": "2000-07-06", "close": 12.92089816485, "volume": 2071.0}, {"date": "2000-07-07", "close": 12.92089816485, "volume": 4223.0}, {"date": "2000-07-10", "close": 12.92089816485, "volume": 3346.0}, {"date": "2000-07-11", "close": 12.41388817565, "volume": 7312.0}, {"date": "2000-07-12", "close": 13.1738793888, "volume": 15059.0}, {"date": "2000-07-13", "close": 12.41388817565, "volume": 4066.0}, {"date": "2000-07-14", "close": 12.41388817565, "volume": 2151.0}, {"date": "2000-07-17", "close": 13.1738793888, "volume": 1538.0}, {"date": "2000-07-18", "close": 12.92089816485, "volume": 4192.0}, {"date": "2000-07-19", "close": 12.41388817565, "volume": 1678.0}, {"date": "2000-07-20", "close": 13.1738793888, "volume": 4371.0}, {"date": "2000-07-21", "close": 13.1738793888, "volume": 3316.0}, {"date": "2000-07-24", "close": 12.92089816485, "volume": 1983.0}, {"date": "2000-07-25", "close": 12.92089816485, "volume": 1524.0}, {"date": "2000-07-26", "close": 12.41388817565, "volume": 6883.0}, {"date": "2000-07-27", "close": 11.9074019571, "volume": 5341.0}, {"date": "2000-07-28", "close": 11.4003919679, "volume": 8952.0}, {"date": "2000-07-31", "close": 11.14741074395, "volume": 5637.0}, {"date": "2000-08-01", "close": 11.14741074395, "volume": 13221.0}, {"date": "2000-08-02", "close": 11.14741074395, "volume": 4934.0}, {"date": "2000-08-03", "close": 11.4003919679, "volume": 3552.0}, {"date": "2000-08-04", "close": 11.9074019571, "volume": 6547.0}, {"date": "2000-08-07", "close": 11.6538969625, "volume": 3750.0}, {"date": "2000-08-08", "close": 11.14741074395, "volume": 4572.0}, {"date": "2000-08-09", "close": 11.6538969625, "volume": 1085.0}, {"date": "2000-08-10", "close": 11.14741074395, "volume": 417.0}, {"date": "2000-08-11", "close": 11.14741074395, "volume": 5488.0}, {"date": "2000-08-14", "close": 11.14741074395, "volume": 3658.0}, {"date": "2000-08-15", "close": 11.6538969625, "volume": 3552.0}, {"date": "2000-08-16", "close": 12.1609069517, "volume": 37163.0}, {"date": "2000-08-17", "close": 11.14741074395, "volume": 6687.0}, {"date": "2000-08-18", "close": 10.89390574935, "volume": 13567.0}, {"date": "2000-08-21", "close": 11.14741074395, "volume": 7055.0}, {"date": "2000-08-22", "close": 10.89390574935, "volume": 4924.0}, {"date": "2000-08-23", "close": 10.64040075475, "volume": 6700.0}, {"date": "2000-08-24", "close": 10.3874195308, "volume": 10642.0}, {"date": "2000-08-25", "close": 10.1339145362, "volume": 7988.0}, {"date": "2000-08-28", "close": 10.64040075475, "volume": 1952.0}, {"date": "2000-08-29", "close": 10.1339145362, "volume": 6883.0}, {"date": "2000-08-30", "close": 10.1339145362, "volume": 9778.0}, {"date": "2000-08-31", "close": 9.8804095416, "volume": 2642.0}, {"date": "2000-09-01", "close": 9.8804095416, "volume": 5090.0}, {"date": "2000-09-04", "close": 9.8804095416, "volume": 5087.0}, {"date": "2000-09-05", "close": 9.8804095416, "volume": 2970.0}, {"date": "2000-09-06", "close": 9.8804095416, "volume": 3609.0}, {"date": "2000-09-07", "close": 9.37392332305, "volume": 6631.0}, {"date": "2000-09-08", "close": 9.12041832845, "volume": 1559.0}, {"date": "2000-09-11", "close": 9.37392332305, "volume": 7692.0}, {"date": "2000-09-12", "close": 9.62742831765, "volume": 2487.0}, {"date": "2000-09-13", "close": 9.12041832845, "volume": 3132.0}, {"date": "2000-09-14", "close": 9.12041832845, "volume": 934.0}, {"date": "2000-09-15", "close": 9.12041832845, "volume": 6477.0}, {"date": "2000-09-18", "close": 8.8674371045, "volume": 3104.0}, {"date": "2000-09-19", "close": 8.6139321099, "volume": 4933.0}, {"date": "2000-09-20", "close": 8.1069221207, "volume": 3043.0}, {"date": "2000-09-21", "close": 8.6139321099, "volume": 3750.0}, {"date": "2000-09-22", "close": 8.3604271153, "volume": 4542.0}, {"date": "2000-09-25", "close": 7.34693090755, "volume": 1895.0}, {"date": "2000-09-26", "close": 7.0939496836, "volume": 8015.0}, {"date": "2000-09-27", "close": 6.840444689, "volume": 7108.0}, {"date": "2000-09-28", "close": 7.34693090755, "volume": 5459.0}, {"date": "2000-09-29", "close": 8.6139321099, "volume": 3295.0}, {"date": "2000-10-02", "close": 9.37392332305, "volume": 5993.0}, {"date": "2000-10-03", "close": 8.1069221207, "volume": 2652.0}, {"date": "2000-10-04", "close": 8.1069221207, "volume": 953.0}, {"date": "2000-10-05", "close": 8.3604271153, "volume": 1570.0}, {"date": "2000-10-06", "close": 7.60043590215, "volume": 11855.0}, {"date": "2000-10-09", "close": 7.60043590215, "volume": 3664.0}, {"date": "2000-10-10", "close": 7.60043590215, "volume": 4731.0}, {"date": "2000-10-11", "close": 7.60043590215, "volume": 4611.0}, {"date": "2000-10-12", "close": 7.60043590215, "volume": 4875.0}, {"date": "2000-10-13", "close": 7.0939496836, "volume": 13317.0}, {"date": "2000-10-16", "close": 7.34693090755, "volume": 3294.0}, {"date": "2000-10-17", "close": 6.840444689, "volume": 5330.0}, {"date": "2000-10-18", "close": 6.840444689, "volume": 2442.0}, {"date": "2000-10-19", "close": 7.0939496836, "volume": 1018.0}, {"date": "2000-10-20", "close": 7.0939496836, "volume": 600.0}, {"date": "2000-10-23", "close": 7.0939496836, "volume": 2521.0}, {"date": "2000-10-24", "close": 7.0939496836, "volume": 2526.0}, {"date": "2000-10-25", "close": 7.34693090755, "volume": 4955.0}, {"date": "2000-10-26", "close": 6.5869396944, "volume": 3747.0}, {"date": "2000-10-27", "close": 5.3204622627, "volume": 7369.0}, {"date": "2000-10-30", "close": 5.82694848125, "volume": 9202.0}, {"date": "2000-10-31", "close": 6.08045347585, "volume": 1276.0}, {"date": "2000-11-01", "close": 6.1181735025, "volume": 4718.0}, {"date": "2000-11-02", "close": 6.07873541523, "volume": 5193.0}, {"date": "2000-11-03", "close": 6.35522333375, "volume": 4046.0}, {"date": "2000-11-06", "close": 5.80281875274, "volume": 2027.0}, {"date": "2000-11-07", "close": 6.07873541523, "volume": 2298.0}, {"date": "2000-11-08", "close": 6.07873541523, "volume": 11748.0}, {"date": "2000-11-09", "close": 5.80281875274, "volume": 3398.0}, {"date": "2000-11-10", "close": 5.998188315, "volume": 9169.0}, {"date": "2000-11-13", "close": 5.14130427, "volume": 6185.0}, {"date": "2000-11-14", "close": 5.14130427, "volume": 4397.0}, {"date": "2000-11-15", "close": 5.14130427, "volume": 3638.0}, {"date": "2000-11-16", "close": 4.912801858, "volume": 4885.0}, {"date": "2000-11-17", "close": 4.398671431, "volume": 14621.0}, {"date": "2000-11-20", "close": 3.884541004, "volume": 16325.0}, {"date": "2000-11-21", "close": 3.42753618, "volume": 5390.0}, {"date": "2000-11-22", "close": 3.42753618, "volume": null}, {"date": "2000-11-23", "close": 3.42753618, "volume": null}, {"date": "2000-11-24", "close": 3.42753618, "volume": null}, {"date": "2000-11-27", "close": 3.42753618, "volume": null}, {"date": "2000-11-28", "close": 3.42753618, "volume": null}, {"date": "2000-11-29", "close": 3.42753618, "volume": null}, {"date": "2000-11-30", "close": 3.42753618, "volume": null}, {"date": "2000-12-01", "close": 3.42753618, "volume": null}, {"date": "2000-12-04", "close": 3.42753618, "volume": null}, {"date": "2000-12-05", "close": 3.42753618, "volume": null}, {"date": "2000-12-06", "close": 3.42753618, "volume": null}, {"date": "2000-12-07", "close": 3.42753618, "volume": null}, {"date": "2000-12-11", "close": 3.42753618, "volume": null}, {"date": "2000-12-12", "close": 3.42753618, "volume": null}, {"date": "2000-12-13", "close": 3.42753618, "volume": null}, {"date": "2000-12-14", "close": 3.42753618, "volume": null}, {"date": "2000-12-15", "close": 3.42753618, "volume": null}, {"date": "2000-12-18", "close": 3.42753618, "volume": null}, {"date": "2000-12-19", "close": 3.42753618, "volume": null}, {"date": "2000-12-20", "close": 3.42753618, "volume": null}, {"date": "2000-12-21", "close": 3.42753618, "volume": null}, {"date": "2000-12-22", "close": 3.42753618, "volume": null}, {"date": "2000-12-27", "close": 3.42753618, "volume": null}, {"date": "2000-12-28", "close": 3.42753618, "volume": null}, {"date": "2000-12-29", "close": 3.42753618, "volume": null}, {"date": "2001-01-02", "close": 3.42753618, "volume": null}, {"date": "2001-01-03", "close": 3.42753618, "volume": null}, {"date": "2001-01-04", "close": 3.42753618, "volume": null}, {"date": "2001-01-05", "close": 3.42753618, "volume": null}, {"date": "2001-01-08", "close": 3.42753618, "volume": null}, {"date": "2001-01-09", "close": 3.42753618, "volume": null}, {"date": "2001-01-10", "close": 3.42753618, "volume": null}, {"date": "2001-01-11", "close": 3.42753618, "volume": null}, {"date": "2001-01-12", "close": 3.42753618, "volume": null}, {"date": "2001-01-15", "close": 3.42753618, "volume": null}, {"date": "2001-01-16", "close": 3.42753618, "volume": null}, {"date": "2001-01-17", "close": 3.42753618, "volume": null}, {"date": "2001-01-18", "close": 3.42753618, "volume": null}, {"date": "2001-01-19", "close": 3.42753618, "volume": null}, {"date": "2001-01-22", "close": 3.42753618, "volume": null}, {"date": "2001-01-23", "close": 3.42753618, "volume": null}, {"date": "2001-01-24", "close": 3.42753618, "volume": null}, {"date": "2001-01-25", "close": 3.42753618, "volume": null}, {"date": "2001-01-29", "close": 3.42753618, "volume": null}, {"date": "2001-01-30", "close": 3.42753618, "volume": null}, {"date": "2001-01-31", "close": 3.42753618, "volume": null}, {"date": "2001-02-01", "close": 3.42753618, "volume": null}, {"date": "2001-02-02", "close": 3.42753618, "volume": null}, {"date": "2001-02-05", "close": 3.42753618, "volume": null}, {"date": "2001-02-06", "close": 3.42753618, "volume": null}, {"date": "2001-02-07", "close": 3.42753618, "volume": null}, {"date": "2001-02-08", "close": 3.42753618, "volume": null}, {"date": "2001-02-09", "close": 3.42753618, "volume": null}, {"date": "2001-02-12", "close": 3.42753618, "volume": null}, {"date": "2001-02-13", "close": 3.42753618, "volume": null}, {"date": "2001-02-14", "close": 3.42753618, "volume": null}, {"date": "2001-02-15", "close": 3.42753618, "volume": null}, {"date": "2001-02-16", "close": 3.42753618, "volume": null}, {"date": "2001-02-19", "close": 3.42753618, "volume": null}, {"date": "2001-02-20", "close": 3.42753618, "volume": null}, {"date": "2001-02-21", "close": 3.42753618, "volume": null}, {"date": "2001-02-22", "close": 3.42753618, "volume": null}, {"date": "2001-02-23", "close": 3.42753618, "volume": null}, {"date": "2001-02-26", "close": 3.42753618, "volume": null}, {"date": "2001-02-27", "close": 3.42753618, "volume": null}, {"date": "2001-02-28", "close": 3.42753618, "volume": null}, {"date": "2001-03-01", "close": 3.42753618, "volume": null}, {"date": "2001-03-02", "close": 3.42753618, "volume": null}, {"date": "2001-03-05", "close": 3.42753618, "volume": null}, {"date": "2001-03-06", "close": 3.42753618, "volume": null}, {"date": "2001-03-07", "close": 3.42753618, "volume": null}, {"date": "2001-03-08", "close": 3.42753618, "volume": null}, {"date": "2001-03-09", "close": 3.42753618, "volume": null}, {"date": "2001-03-12", "close": 3.42753618, "volume": null}, {"date": "2001-03-13", "close": 3.42753618, "volume": null}, {"date": "2001-03-14", "close": 3.42753618, "volume": null}, {"date": "2001-03-15", "close": 3.42753618, "volume": null}, {"date": "2001-03-16", "close": 3.42753618, "volume": null}, {"date": "2001-03-19", "close": 3.42753618, "volume": null}, {"date": "2001-03-20", "close": 3.42753618, "volume": null}, {"date": "2001-03-21", "close": 3.42753618, "volume": null}, {"date": "2001-03-22", "close": 3.42753618, "volume": null}, {"date": "2001-03-23", "close": 3.42753618, "volume": null}, {"date": "2001-03-26", "close": 3.42753618, "volume": null}, {"date": "2001-03-27", "close": 3.42753618, "volume": null}, {"date": "2001-03-28", "close": 3.42753618, "volume": null}, {"date": "2001-03-29", "close": 3.42753618, "volume": null}, {"date": "2001-03-30", "close": 3.42753618, "volume": null}, {"date": "2001-04-02", "close": 3.42753618, "volume": null}, {"date": "2001-04-03", "close": 3.42753618, "volume": null}, {"date": "2001-04-04", "close": 3.42753618, "volume": null}, {"date": "2001-04-05", "close": 3.42753618, "volume": null}, {"date": "2001-04-06", "close": 3.42753618, "volume": null}, {"date": "2001-04-09", "close": 3.42753618, "volume": null}, {"date": "2001-04-10", "close": 3.42753618, "volume": null}, {"date": "2001-04-11", "close": 3.42753618, "volume": null}, {"date": "2001-04-12", "close": 3.42753618, "volume": null}, {"date": "2001-04-17", "close": 3.42753618, "volume": null}, {"date": "2001-04-18", "close": 3.42753618, "volume": null}, {"date": "2001-04-19", "close": 3.42753618, "volume": null}, {"date": "2001-04-20", "close": 3.42753618, "volume": null}, {"date": "2001-04-23", "close": 3.42753618, "volume": null}, {"date": "2001-04-24", "close": 3.42753618, "volume": null}, {"date": "2001-04-26", "close": 3.42753618, "volume": null}, {"date": "2001-04-27", "close": 3.42753618, "volume": null}, {"date": "2001-04-30", "close": 3.42753618, "volume": null}, {"date": "2001-05-01", "close": 3.42753618, "volume": null}, {"date": "2001-05-02", "close": 3.42753618, "volume": null}, {"date": "2001-05-03", "close": 3.42753618, "volume": null}, {"date": "2001-05-04", "close": 3.42753618, "volume": null}, {"date": "2001-05-07", "close": 3.42753618, "volume": null}, {"date": "2001-05-08", "close": 3.42753618, "volume": null}, {"date": "2001-05-09", "close": 3.42753618, "volume": null}, {"date": "2001-05-10", "close": 3.42753618, "volume": null}, {"date": "2001-05-11", "close": 3.42753618, "volume": null}, {"date": "2001-05-14", "close": 3.42753618, "volume": null}, {"date": "2001-05-15", "close": 3.42753618, "volume": null}, {"date": "2001-05-16", "close": 3.42753618, "volume": null}, {"date": "2001-05-17", "close": 3.42753618, "volume": null}, {"date": "2001-05-18", "close": 3.42753618, "volume": null}, {"date": "2001-05-21", "close": 3.42753618, "volume": null}, {"date": "2001-05-22", "close": 3.42753618, "volume": null}, {"date": "2001-05-23", "close": 3.42753618, "volume": null}, {"date": "2001-05-24", "close": 3.42753618, "volume": null}, {"date": "2001-05-25", "close": 3.42753618, "volume": null}, {"date": "2001-05-28", "close": 3.42753618, "volume": null}, {"date": "2001-05-29", "close": 3.42753618, "volume": null}, {"date": "2001-05-30", "close": 3.42753618, "volume": null}, {"date": "2001-05-31", "close": 3.42753618, "volume": null}, {"date": "2001-06-01", "close": 3.42753618, "volume": null}, {"date": "2001-06-04", "close": 3.42753618, "volume": null}, {"date": "2001-06-05", "close": 3.42753618, "volume": null}, {"date": "2001-06-06", "close": 3.42753618, "volume": null}, {"date": "2001-06-07", "close": 3.42753618, "volume": null}, {"date": "2001-06-08", "close": 3.42753618, "volume": null}, {"date": "2001-06-12", "close": 3.42753618, "volume": null}, {"date": "2001-06-13", "close": 3.42753618, "volume": null}, {"date": "2001-06-14", "close": 3.42753618, "volume": null}, {"date": "2001-06-15", "close": 3.42753618, "volume": null}, {"date": "2001-06-18", "close": 3.42753618, "volume": null}, {"date": "2001-06-19", "close": 3.42753618, "volume": null}, {"date": "2001-06-20", "close": 3.42753618, "volume": null}, {"date": "2001-06-21", "close": 3.42753618, "volume": null}, {"date": "2001-06-22", "close": 3.42753618, "volume": null}, {"date": "2001-06-25", "close": 3.42753618, "volume": null}, {"date": "2001-06-26", "close": 3.42753618, "volume": null}, {"date": "2001-06-27", "close": 3.42753618, "volume": null}, {"date": "2001-06-28", "close": 3.42753618, "volume": null}, {"date": "2001-06-29", "close": 3.42753618, "volume": null}, {"date": "2001-07-02", "close": 3.42753618, "volume": null}, {"date": "2001-07-03", "close": 3.42753618, "volume": null}, {"date": "2001-07-04", "close": 3.42753618, "volume": null}, {"date": "2001-07-05", "close": 3.42753618, "volume": null}, {"date": "2001-07-06", "close": 3.42753618, "volume": null}, {"date": "2001-07-09", "close": 3.42753618, "volume": null}, {"date": "2001-07-10", "close": 3.42753618, "volume": null}, {"date": "2001-07-11", "close": 3.42753618, "volume": null}, {"date": "2001-07-12", "close": 3.42753618, "volume": null}, {"date": "2001-07-13", "close": 3.42753618, "volume": null}, {"date": "2001-07-16", "close": 3.42753618, "volume": null}, {"date": "2001-07-17", "close": 3.42753618, "volume": null}, {"date": "2001-07-18", "close": 3.42753618, "volume": null}, {"date": "2001-07-19", "close": 3.42753618, "volume": null}, {"date": "2001-07-20", "close": 3.42753618, "volume": null}, {"date": "2001-07-23", "close": 3.42753618, "volume": null}, {"date": "2001-07-24", "close": 3.42753618, "volume": null}, {"date": "2001-07-25", "close": 3.42753618, "volume": null}, {"date": "2001-07-26", "close": 3.42753618, "volume": null}, {"date": "2001-07-27", "close": 3.42753618, "volume": null}, {"date": "2001-07-30", "close": 3.42753618, "volume": null}, {"date": "2001-07-31", "close": 3.42753618, "volume": null}, {"date": "2001-08-01", "close": 3.42753618, "volume": null}, {"date": "2001-08-02", "close": 3.42753618, "volume": null}, {"date": "2001-08-03", "close": 3.42753618, "volume": null}, {"date": "2001-08-06", "close": 3.42753618, "volume": null}, {"date": "2001-08-07", "close": 3.42753618, "volume": null}, {"date": "2001-08-08", "close": 3.42753618, "volume": null}, {"date": "2001-08-09", "close": 3.42753618, "volume": null}, {"date": "2001-08-10", "close": 3.42753618, "volume": null}, {"date": "2001-08-13", "close": 3.42753618, "volume": null}, {"date": "2001-08-14", "close": 3.42753618, "volume": null}, {"date": "2001-08-15", "close": 3.42753618, "volume": null}, {"date": "2001-08-16", "close": 3.42753618, "volume": null}, {"date": "2001-08-17", "close": 3.42753618, "volume": null}, {"date": "2001-08-20", "close": 3.42753618, "volume": null}, {"date": "2001-08-21", "close": 3.42753618, "volume": null}, {"date": "2001-08-22", "close": 3.42753618, "volume": null}, {"date": "2001-08-23", "close": 3.42753618, "volume": null}, {"date": "2001-08-24", "close": 3.42753618, "volume": null}, {"date": "2001-08-27", "close": 3.42753618, "volume": null}, {"date": "2001-08-28", "close": 3.42753618, "volume": null}, {"date": "2001-08-29", "close": 3.42753618, "volume": null}, {"date": "2001-08-30", "close": 3.42753618, "volume": null}, {"date": "2001-08-31", "close": 3.42753618, "volume": null}, {"date": "2001-09-03", "close": 3.42753618, "volume": null}, {"date": "2001-09-04", "close": 3.42753618, "volume": null}, {"date": "2001-09-05", "close": 3.42753618, "volume": null}, {"date": "2001-09-06", "close": 3.42753618, "volume": null}, {"date": "2001-09-10", "close": 3.42753618, "volume": null}, {"date": "2001-09-11", "close": 3.42753618, "volume": null}, {"date": "2001-09-12", "close": 3.42753618, "volume": null}, {"date": "2001-09-13", "close": 3.42753618, "volume": null}, {"date": "2001-09-14", "close": 3.42753618, "volume": null}, {"date": "2001-09-17", "close": 3.42753618, "volume": null}, {"date": "2001-09-18", "close": 3.42753618, "volume": null}, {"date": "2001-09-19", "close": 3.42753618, "volume": null}, {"date": "2001-09-20", "close": 3.42753618, "volume": null}, {"date": "2001-09-21", "close": 3.42753618, "volume": null}, {"date": "2001-09-24", "close": 3.42753618, "volume": null}, {"date": "2001-09-25", "close": 3.42753618, "volume": null}, {"date": "2001-09-26", "close": 3.42753618, "volume": null}, {"date": "2001-09-27", "close": 3.42753618, "volume": null}, {"date": "2001-09-28", "close": 3.42753618, "volume": null}, {"date": "2001-10-01", "close": 3.42753618, "volume": null}, {"date": "2001-10-02", "close": 3.42753618, "volume": null}, {"date": "2001-10-03", "close": 3.42753618, "volume": null}, {"date": "2001-10-04", "close": 3.42753618, "volume": null}, {"date": "2001-10-05", "close": 3.42753618, "volume": null}, {"date": "2001-10-08", "close": 3.42753618, "volume": null}, {"date": "2003-01-21", "close": 0.08788554, "volume": 53479.0}, {"date": "2003-01-22", "close": 0.079096986, "volume": 6492.0}, {"date": "2003-01-23", "close": 0.079096986, "volume": 8985.0}, {"date": "2003-01-24", "close": 0.070308432, "volume": 150.0}, {"date": "2003-01-28", "close": 0.070308432, "volume": 6740.0}, {"date": "2003-01-30", "close": 0.079096986, "volume": 18731.0}, {"date": "2003-02-04", "close": 0.070308432, "volume": 77538.0}, {"date": "2003-02-05", "close": 0.079096986, "volume": 195124.0}, {"date": "2003-02-06", "close": 0.070308432, "volume": 263.0}, {"date": "2003-02-10", "close": 0.070308432, "volume": 1883.0}, {"date": "2003-02-11", "close": 0.070308432, "volume": 78051.0}, {"date": "2003-02-12", "close": 0.08788554, "volume": 60606.0}, {"date": "2003-02-13", "close": 0.079096986, "volume": 15755.0}, {"date": "2003-02-17", "close": 0.070308432, "volume": 164272.0}, {"date": "2003-02-20", "close": 0.070308432, "volume": 53.0}, {"date": "2003-02-21", "close": 0.079096986, "volume": 63264.0}, {"date": "2003-02-25", "close": 0.070308432, "volume": 604.0}, {"date": "2003-02-26", "close": 0.070308432, "volume": 643156.0}, {"date": "2003-02-27", "close": 0.079096986, "volume": 122638.0}, {"date": "2003-03-03", "close": 0.070308432, "volume": 36660.0}, {"date": "2003-03-06", "close": 0.070308432, "volume": 4515.0}, {"date": "2003-03-07", "close": 0.079096986, "volume": 35973.0}, {"date": "2003-03-11", "close": 0.061519878, "volume": 336164.0}, {"date": "2003-03-12", "close": 0.070308432, "volume": 267694.0}, {"date": "2003-03-13", "close": 0.061519878, "volume": 53.0}, {"date": "2003-03-19", "close": 0.070308432, "volume": 34135.0}, {"date": "2003-03-20", "close": 0.061519878, "volume": 175.0}, {"date": "2003-03-24", "close": 0.070308432, "volume": 159298.0}, {"date": "2003-03-25", "close": 0.070308432, "volume": 105251.0}, {"date": "2003-03-26", "close": 0.070308432, "volume": 167945.0}, {"date": "2003-04-01", "close": 0.061519878, "volume": 113784.0}, {"date": "2003-04-02", "close": 0.061519878, "volume": 1050.0}, {"date": "2003-04-03", "close": 0.061519878, "volume": 3063.0}, {"date": "2003-04-04", "close": 0.061519878, "volume": 492.0}, {"date": "2003-04-07", "close": 0.070308432, "volume": 14223.0}, {"date": "2003-04-09", "close": 0.061519878, "volume": 15070.0}, {"date": "2003-04-10", "close": 0.070308432, "volume": 172967.0}, {"date": "2003-04-11", "close": 0.061519878, "volume": 147.0}, {"date": "2003-04-14", "close": 0.061519878, "volume": 700.0}, {"date": "2003-04-17", "close": 0.061519878, "volume": 175.0}, {"date": "2003-04-23", "close": 0.061519878, "volume": 1751.0}, {"date": "2003-04-28", "close": 0.061519878, "volume": 2802.0}, {"date": "2003-04-29", "close": 0.061519878, "volume": 117067.0}, {"date": "2003-04-30", "close": 0.061519878, "volume": 1050.0}, {"date": "2003-05-01", "close": 0.061519878, "volume": 105.0}, {"date": "2003-05-02", "close": 0.061519878, "volume": 41523.0}, {"date": "2003-05-05", "close": 0.061519878, "volume": 1505.0}, {"date": "2003-05-08", "close": 0.061519878, "volume": 11565.0}, {"date": "2003-05-09", "close": 0.061519878, "volume": 8858.0}, {"date": "2003-05-12", "close": 0.070308432, "volume": 416658.0}, {"date": "2003-05-13", "close": 0.070308432, "volume": 15722.0}, {"date": "2003-05-14", "close": 0.061519878, "volume": 46077.0}, {"date": "2003-05-15", "close": 0.061519878, "volume": 11378.0}, {"date": "2003-05-16", "close": 0.061519878, "volume": 228.0}, {"date": "2003-05-20", "close": 0.061519878, "volume": 2276.0}, {"date": "2003-05-21", "close": 0.061519878, "volume": 133.0}, {"date": "2003-05-22", "close": 0.061519878, "volume": 700.0}, {"date": "2003-05-23", "close": 0.070308432, "volume": 7012.0}, {"date": "2003-05-26", "close": 0.061519878, "volume": 831.0}, {"date": "2003-05-27", "close": 0.061519878, "volume": 7072.0}, {"date": "2003-05-28", "close": 0.061519878, "volume": 350.0}, {"date": "2003-06-02", "close": 0.061519878, "volume": 909.0}, {"date": "2003-06-03", "close": 0.070308432, "volume": 79824.0}, {"date": "2003-06-04", "close": 0.061519878, "volume": 1278.0}, {"date": "2003-06-06", "close": 0.070308432, "volume": 27545.0}, {"date": "2003-06-10", "close": 0.070308432, "volume": 3356.0}, {"date": "2003-06-11", "close": 0.079096986, "volume": 1022.0}, {"date": "2003-06-12", "close": 0.08788554, "volume": 273962.0}, {"date": "2003-06-13", "close": 0.08788554, "volume": 86368.0}, {"date": "2003-06-16", "close": 0.070308432, "volume": 60168.0}, {"date": "2003-06-17", "close": 0.070308432, "volume": 16069.0}, {"date": "2003-06-18", "close": 0.070308432, "volume": 6792.0}, {"date": "2003-06-19", "close": 0.079096986, "volume": 12355.0}, {"date": "2003-06-20", "close": 0.079096986, "volume": 4714.0}, {"date": "2003-06-23", "close": 0.070308432, "volume": 61986.0}, {"date": "2003-06-24", "close": 0.070308432, "volume": 4569.0}, {"date": "2003-06-25", "close": 0.070308432, "volume": 5979.0}, {"date": "2003-06-26", "close": 0.079096986, "volume": 3457.0}, {"date": "2003-06-27", "close": 0.070308432, "volume": 106005.0}, {"date": "2003-06-30", "close": 0.070308432, "volume": 3479.0}, {"date": "2003-07-01", "close": 0.070308432, "volume": 1304.0}, {"date": "2003-07-04", "close": 0.079096986, "volume": 10241.0}, {"date": "2003-07-07", "close": 0.08788554, "volume": 154239.0}, {"date": "2003-07-08", "close": 0.079096986, "volume": 103483.0}, {"date": "2003-07-09", "close": 0.08788554, "volume": 166836.0}, {"date": "2003-07-10", "close": 0.079096986, "volume": 62196.0}, {"date": "2003-07-14", "close": 0.079096986, "volume": 3501.0}, {"date": "2003-07-15", "close": 0.08788554, "volume": 109355.0}, {"date": "2003-07-16", "close": 0.08788554, "volume": 83335.0}, {"date": "2003-07-17", "close": 0.079096986, "volume": 32944.0}, {"date": "2003-07-18", "close": 0.08788554, "volume": 26807.0}, {"date": "2003-07-21", "close": 0.105462648, "volume": 204812.0}, {"date": "2003-07-22", "close": 0.08788554, "volume": 293240.0}, {"date": "2003-07-23", "close": 0.114251202, "volume": 164987.0}, {"date": "2003-07-24", "close": 0.105462648, "volume": 14136.0}, {"date": "2003-07-25", "close": 0.123039756, "volume": 794897.0}, {"date": "2003-07-28", "close": 0.123039756, "volume": 143834.0}, {"date": "2003-07-29", "close": 0.105462648, "volume": 566253.0}, {"date": "2003-07-30", "close": 0.105462648, "volume": 133874.0}, {"date": "2003-07-31", "close": 0.096674094, "volume": 53829.0}, {"date": "2003-08-05", "close": 0.114251202, "volume": 134634.0}, {"date": "2003-08-06", "close": 0.105462648, "volume": 43238.0}, {"date": "2003-08-07", "close": 0.13182831, "volume": 530162.0}, {"date": "2003-08-11", "close": 0.114251202, "volume": 856454.0}, {"date": "2003-08-12", "close": 0.105462648, "volume": 395374.0}, {"date": "2003-08-13", "close": 0.105462648, "volume": 211829.0}, {"date": "2003-08-14", "close": 0.114251202, "volume": 3607308.0}, {"date": "2003-08-15", "close": 0.123039756, "volume": 1736635.0}, {"date": "2003-08-18", "close": 0.149405418, "volume": 3529279.0}, {"date": "2003-08-19", "close": 0.13182831, "volume": 2186603.0}, {"date": "2003-08-20", "close": 0.158193972, "volume": 8927239.0}, {"date": "2003-08-21", "close": 0.149405418, "volume": 2773506.0}, {"date": "2003-08-22", "close": 0.158193972, "volume": 4797670.0}, {"date": "2003-08-25", "close": 0.166982526, "volume": 1208159.0}, {"date": "2003-08-26", "close": 0.184559634, "volume": 11416770.0}, {"date": "2003-08-27", "close": 0.193348188, "volume": 4130478.0}, {"date": "2003-08-28", "close": 0.193348188, "volume": 2087048.0}, {"date": "2003-08-29", "close": 0.184559634, "volume": 1100720.0}, {"date": "2003-09-01", "close": 0.228502404, "volume": 11686529.0}, {"date": "2003-09-02", "close": 0.290022282, "volume": 23220093.0}, {"date": "2003-09-03", "close": 0.254868066, "volume": 7079904.0}, {"date": "2003-09-04", "close": 0.246079512, "volume": 3296162.0}, {"date": "2003-09-05", "close": 0.272445174, "volume": 1845867.0}, {"date": "2003-09-08", "close": 0.316387944, "volume": 6424517.0}, {"date": "2003-09-09", "close": 0.325176498, "volume": 10958933.0}, {"date": "2003-09-10", "close": 0.325176498, "volume": 1330265.0}, {"date": "2003-09-11", "close": 0.298810836, "volume": 1163754.0}, {"date": "2003-09-12", "close": 0.290022282, "volume": 948078.0}, {"date": "2003-09-15", "close": 0.333965052, "volume": 4944006.0}, {"date": "2003-09-16", "close": 0.298810836, "volume": 928323.0}, {"date": "2003-09-17", "close": 0.30759939, "volume": 561863.0}, {"date": "2003-09-18", "close": 0.333965052, "volume": 3899140.0}, {"date": "2003-09-19", "close": 0.316387944, "volume": 2698380.0}, {"date": "2003-09-22", "close": 0.30759939, "volume": 1316646.0}, {"date": "2003-09-23", "close": 0.298810836, "volume": 1197814.0}, {"date": "2003-09-24", "close": 0.30759939, "volume": 1973808.0}, {"date": "2003-09-25", "close": 0.298810836, "volume": 347908.0}, {"date": "2003-09-26", "close": 0.298810836, "volume": 407138.0}, {"date": "2003-09-29", "close": 0.281233728, "volume": 276995.0}, {"date": "2003-09-30", "close": 0.272445174, "volume": 645739.0}, {"date": "2003-10-01", "close": 0.254868066, "volume": 2105663.0}, {"date": "2003-10-02", "close": 0.254868066, "volume": 801070.0}, {"date": "2003-10-03", "close": 0.26365662, "volume": 2354612.0}, {"date": "2003-10-06", "close": 0.272445174, "volume": 422997.0}, {"date": "2003-10-07", "close": 0.26365662, "volume": 331202.0}, {"date": "2003-10-08", "close": 0.26365662, "volume": 207656.0}, {"date": "2003-10-09", "close": 0.254868066, "volume": 539362.0}, {"date": "2003-10-10", "close": 0.26365662, "volume": 254133.0}, {"date": "2003-10-13", "close": 0.26365662, "volume": 307961.0}, {"date": "2003-10-14", "close": 0.290022282, "volume": 3245778.0}, {"date": "2003-10-29", "close": 0.2460794, "volume": 66861.0}, {"date": "2003-10-30", "close": 0.250473675, "volume": 165870.0}, {"date": "2003-10-31", "close": 0.285627875, "volume": 740744.0}, {"date": "2003-11-03", "close": 0.25486795, "volume": 223393.0}, {"date": "2003-11-04", "close": 0.2460794, "volume": 65654.0}, {"date": "2003-11-05", "close": 0.232896575, "volume": 219945.0}, {"date": "2003-11-06", "close": 0.206530925, "volume": 661533.0}, {"date": "2003-11-07", "close": 0.18455955, "volume": 1690539.0}, {"date": "2003-11-10", "close": 0.1933481, "volume": 938752.0}, {"date": "2003-11-11", "close": 0.188953825, "volume": 853211.0}, {"date": "2003-11-12", "close": 0.16698245, "volume": 525554.0}, {"date": "2003-11-13", "close": 0.18455955, "volume": 417337.0}, {"date": "2003-11-14", "close": 0.1933481, "volume": 444965.0}, {"date": "2003-11-17", "close": 0.1933481, "volume": 123816.0}, {"date": "2003-11-18", "close": 0.175771, "volume": 287219.0}, {"date": "2003-11-19", "close": 0.171376725, "volume": 349780.0}, {"date": "2003-11-20", "close": 0.14940535, "volume": 621675.0}, {"date": "2003-11-21", "close": 0.162588175, "volume": 268561.0}, {"date": "2003-11-24", "close": 0.1581939, "volume": 143894.0}, {"date": "2003-11-25", "close": 0.1581939, "volume": 430595.0}, {"date": "2003-11-26", "close": 0.162588175, "volume": 286969.0}, {"date": "2003-11-27", "close": 0.18455955, "volume": 549854.0}, {"date": "2003-11-28", "close": 0.171376725, "volume": 432381.0}, {"date": "2003-12-01", "close": 0.16698245, "volume": 163991.0}, {"date": "2003-12-02", "close": 0.171376725, "volume": 128322.0}, {"date": "2003-12-03", "close": 0.1933481, "volume": 188636.0}, {"date": "2003-12-04", "close": 0.180165275, "volume": 392438.0}, {"date": "2003-12-05", "close": 0.180165275, "volume": 22757.0}, {"date": "2003-12-08", "close": 0.180165275, "volume": 108559.0}, {"date": "2003-12-09", "close": 0.175771, "volume": 424634.0}, {"date": "2003-12-10", "close": 0.18455955, "volume": 25033.0}, {"date": "2003-12-11", "close": 0.16698245, "volume": 454833.0}, {"date": "2003-12-12", "close": 0.162588175, "volume": 80860.0}, {"date": "2003-12-15", "close": 0.1581939, "volume": 3425.0}, {"date": "2003-12-16", "close": 0.162588175, "volume": 45884.0}, {"date": "2003-12-17", "close": 0.16698245, "volume": 118336.0}, {"date": "2003-12-18", "close": 0.16698245, "volume": 7327.0}, {"date": "2003-12-22", "close": 0.153799625, "volume": 644281.0}, {"date": "2003-12-23", "close": 0.1581939, "volume": 61444.0}, {"date": "2003-12-24", "close": 0.1581939, "volume": 11378.0}, {"date": "2003-12-29", "close": 0.16698245, "volume": 75234.0}, {"date": "2003-12-30", "close": 0.18455955, "volume": 297533.0}, {"date": "2003-12-31", "close": 0.20213665, "volume": 265250.0}, {"date": "2004-01-02", "close": 0.20213665, "volume": 1641.0}, {"date": "2004-01-05", "close": 0.1933481, "volume": 17944.0}, {"date": "2004-01-06", "close": 0.21971375, "volume": 979033.0}, {"date": "2004-01-07", "close": 0.2285023, "volume": 905610.0}, {"date": "2004-01-08", "close": 0.23729085, "volume": 415863.0}, {"date": "2004-01-09", "close": 0.21971375, "volume": 751464.0}, {"date": "2004-01-12", "close": 0.206530925, "volume": 93874.0}, {"date": "2004-01-13", "close": 0.21971375, "volume": 485512.0}, {"date": "2004-01-14", "close": 0.23729085, "volume": 843441.0}, {"date": "2004-01-15", "close": 0.241685125, "volume": 986119.0}, {"date": "2004-01-16", "close": 0.23729085, "volume": 383526.0}, {"date": "2004-01-19", "close": 0.23729085, "volume": 206754.0}, {"date": "2004-01-20", "close": 0.23729085, "volume": 354438.0}, {"date": "2004-01-21", "close": 0.23729085, "volume": 233258.0}, {"date": "2004-01-22", "close": 0.224108025, "volume": 539108.0}, {"date": "2004-01-23", "close": 0.215319475, "volume": 349548.0}, {"date": "2004-01-27", "close": 0.21971375, "volume": 150307.0}, {"date": "2004-01-28", "close": 0.2109252, "volume": 253400.0}, {"date": "2004-01-29", "close": 0.21971375, "volume": 357283.0}, {"date": "2004-01-30", "close": 0.2109252, "volume": 167240.0}, {"date": "2004-02-02", "close": 0.1933481, "volume": 71534.0}, {"date": "2004-02-03", "close": 0.1933481, "volume": 65266.0}, {"date": "2004-02-04", "close": 0.1933481, "volume": 114456.0}, {"date": "2004-02-05", "close": 0.1933481, "volume": 147920.0}, {"date": "2004-02-06", "close": 0.188953825, "volume": 44842.0}, {"date": "2004-02-09", "close": 0.1933481, "volume": 21619.0}, {"date": "2004-02-10", "close": 0.18455955, "volume": 55754.0}, {"date": "2004-02-11", "close": 0.175771, "volume": 74110.0}, {"date": "2004-02-12", "close": 0.188953825, "volume": 542276.0}, {"date": "2004-02-13", "close": 0.1933481, "volume": 17068.0}, {"date": "2004-02-16", "close": 0.18455955, "volume": 432207.0}, {"date": "2004-02-17", "close": 0.197742375, "volume": 676651.0}, {"date": "2004-02-18", "close": 0.197742375, "volume": 1270608.0}, {"date": "2004-02-19", "close": 0.20213665, "volume": 469245.0}, {"date": "2004-02-20", "close": 0.197742375, "volume": 422560.0}, {"date": "2004-02-23", "close": 0.206530925, "volume": 73960.0}, {"date": "2004-02-24", "close": 0.188953825, "volume": 174241.0}, {"date": "2004-02-25", "close": 0.175771, "volume": 277904.0}, {"date": "2004-02-26", "close": 0.18455955, "volume": 204812.0}, {"date": "2004-02-27", "close": 0.188953825, "volume": 417069.0}, {"date": "2004-03-02", "close": 0.171376725, "volume": 57155.0}, {"date": "2004-03-03", "close": 0.162588175, "volume": 69554.0}, {"date": "2004-03-04", "close": 0.16698245, "volume": 235692.0}, {"date": "2004-03-05", "close": 0.16698245, "volume": 45940.0}, {"date": "2004-03-08", "close": 0.16698245, "volume": 1401.0}, {"date": "2004-03-09", "close": 0.162588175, "volume": 58416.0}, {"date": "2004-03-10", "close": 0.162588175, "volume": 77254.0}, {"date": "2004-03-11", "close": 0.162588175, "volume": 841.0}, {"date": "2004-03-12", "close": 0.1581939, "volume": 205037.0}, {"date": "2004-03-15", "close": 0.1581939, "volume": 6338.0}, {"date": "2004-03-16", "close": 0.1581939, "volume": 22757.0}, {"date": "2004-03-17", "close": 0.153799625, "volume": 156679.0}, {"date": "2004-03-18", "close": 0.1406168, "volume": 45514.0}, {"date": "2004-03-19", "close": 0.145011075, "volume": 12289.0}, {"date": "2004-03-22", "close": 0.153799625, "volume": 111964.0}, {"date": "2004-03-23", "close": 0.153799625, "volume": 31973.0}, {"date": "2004-03-24", "close": 0.153799625, "volume": 217068.0}, {"date": "2004-03-25", "close": 0.171376725, "volume": 68271.0}, {"date": "2004-03-26", "close": 0.171376725, "volume": 400449.0}, {"date": "2004-03-29", "close": 0.171376725, "volume": 63428.0}, {"date": "2004-03-30", "close": 0.175771, "volume": 94855.0}, {"date": "2004-03-31", "close": 0.18455955, "volume": 337367.0}, {"date": "2004-04-01", "close": 0.1933481, "volume": 258611.0}, {"date": "2004-04-02", "close": 0.180165275, "volume": 249985.0}, {"date": "2004-04-05", "close": 0.180165275, "volume": 73233.0}, {"date": "2004-04-06", "close": 0.1933481, "volume": 114327.0}, {"date": "2004-04-07", "close": 0.175771, "volume": 121067.0}, {"date": "2004-04-08", "close": 0.16698245, "volume": 9672.0}, {"date": "2004-04-13", "close": 0.16698245, "volume": 21183.0}, {"date": "2004-04-14", "close": 0.180165275, "volume": 10853.0}, {"date": "2004-04-15", "close": 0.16698245, "volume": 57158.0}, {"date": "2004-04-16", "close": 0.171376725, "volume": 34704.0}, {"date": "2004-04-19", "close": 0.1581939, "volume": 85665.0}, {"date": "2004-04-20", "close": 0.162588175, "volume": 158729.0}, {"date": "2004-04-21", "close": 0.162588175, "volume": 39928.0}, {"date": "2004-04-22", "close": 0.1581939, "volume": 39369.0}, {"date": "2004-04-23", "close": 0.14940535, "volume": 10386.0}, {"date": "2004-04-26", "close": 0.14940535, "volume": 14005.0}, {"date": "2004-04-27", "close": 0.13182825, "volume": 149672.0}, {"date": "2004-04-28", "close": 0.145011075, "volume": 102901.0}, {"date": "2004-04-29", "close": 0.1406168, "volume": 20856.0}, {"date": "2004-04-30", "close": 0.13182825, "volume": 93080.0}, {"date": "2004-05-03", "close": 0.14940535, "volume": 33698.0}, {"date": "2004-05-04", "close": 0.14940535, "volume": 11554.0}, {"date": "2004-05-05", "close": 0.1581939, "volume": 103089.0}, {"date": "2004-05-06", "close": 0.1581939, "volume": 140965.0}, {"date": "2004-05-07", "close": 0.1581939, "volume": 119311.0}, {"date": "2004-05-10", "close": 0.153799625, "volume": 53703.0}, {"date": "2004-05-11", "close": 0.14940535, "volume": 82818.0}, {"date": "2004-05-12", "close": 0.14940535, "volume": 17220.0}, {"date": "2004-05-13", "close": 0.13182825, "volume": 246608.0}, {"date": "2004-05-14", "close": 0.136222525, "volume": 63719.0}, {"date": "2004-05-17", "close": 0.136222525, "volume": 10241.0}, {"date": "2004-05-18", "close": 0.136222525, "volume": 29050.0}, {"date": "2004-05-19", "close": 0.1406168, "volume": 142529.0}, {"date": "2004-05-20", "close": 0.127433975, "volume": 63733.0}, {"date": "2004-05-24", "close": 0.127433975, "volume": 56346.0}, {"date": "2004-05-25", "close": 0.127433975, "volume": 127774.0}, {"date": "2004-05-26", "close": 0.118645425, "volume": 41173.0}, {"date": "2004-05-27", "close": 0.118645425, "volume": 151151.0}, {"date": "2004-05-28", "close": 0.1230397, "volume": 93921.0}, {"date": "2004-05-31", "close": 0.1230397, "volume": 104282.0}, {"date": "2004-06-01", "close": 0.118645425, "volume": 18518.0}, {"date": "2004-06-02", "close": 0.1230397, "volume": 18799.0}, {"date": "2004-06-03", "close": 0.13182825, "volume": 26121.0}, {"date": "2004-06-04", "close": 0.136222525, "volume": 75977.0}, {"date": "2004-06-07", "close": 0.1230397, "volume": 69074.0}, {"date": "2004-06-08", "close": 0.118645425, "volume": 232396.0}, {"date": "2004-06-09", "close": 0.11425115, "volume": 25033.0}, {"date": "2004-06-10", "close": 0.118645425, "volume": 17877.0}, {"date": "2004-06-11", "close": 0.118645425, "volume": 20658.0}, {"date": "2004-06-15", "close": 0.11425115, "volume": 509.0}, {"date": "2004-06-16", "close": 0.109856875, "volume": 257379.0}, {"date": "2004-06-17", "close": 0.118645425, "volume": 176445.0}, {"date": "2004-06-18", "close": 0.1054626, "volume": 31395.0}, {"date": "2004-06-21", "close": 0.1054626, "volume": 142231.0}, {"date": "2004-06-22", "close": 0.09667405, "volume": 97345.0}, {"date": "2004-06-23", "close": 0.092279775, "volume": 101491.0}, {"date": "2004-06-24", "close": 0.09667405, "volume": 29243.0}, {"date": "2004-06-25", "close": 0.101068325, "volume": 247210.0}, {"date": "2004-06-28", "close": 0.09667405, "volume": 167338.0}, {"date": "2004-06-29", "close": 0.09667405, "volume": 499533.0}, {"date": "2004-06-30", "close": 0.092279775, "volume": 921472.0}, {"date": "2004-07-01", "close": 0.1230397, "volume": 138523.0}, {"date": "2004-07-02", "close": 0.11425115, "volume": 113784.0}, {"date": "2004-07-05", "close": 0.1230397, "volume": 74756.0}, {"date": "2004-07-06", "close": 0.13182825, "volume": 1138.0}, {"date": "2004-07-07", "close": 0.1230397, "volume": 146943.0}, {"date": "2004-07-08", "close": 0.13182825, "volume": 23320.0}, {"date": "2004-07-09", "close": 0.118645425, "volume": 316434.0}, {"date": "2004-07-14", "close": 0.127433975, "volume": 45514.0}, {"date": "2004-07-15", "close": 0.136222525, "volume": 119474.0}, {"date": "2004-07-16", "close": 0.136222525, "volume": 60988.0}, {"date": "2004-07-19", "close": 0.13182825, "volume": 22756.0}, {"date": "2004-07-20", "close": 0.136222525, "volume": 58971.0}, {"date": "2004-07-21", "close": 0.1406168, "volume": 80260.0}, {"date": "2004-07-22", "close": 0.1406168, "volume": 51553.0}, {"date": "2004-07-23", "close": 0.136222525, "volume": 184572.0}, {"date": "2004-07-26", "close": 0.13182825, "volume": 13874.0}, {"date": "2004-07-27", "close": 0.127433975, "volume": 8912.0}, {"date": "2004-07-28", "close": 0.1230397, "volume": 59607.0}, {"date": "2004-07-29", "close": 0.1054626, "volume": 336420.0}, {"date": "2004-07-30", "close": 0.11425115, "volume": 217.0}, {"date": "2004-08-02", "close": 0.109856875, "volume": 258168.0}, {"date": "2004-08-04", "close": 0.109856875, "volume": 8534.0}, {"date": "2004-08-05", "close": 0.109856875, "volume": 98992.0}, {"date": "2004-08-06", "close": 0.109856875, "volume": 13924.0}, {"date": "2004-08-09", "close": 0.11425115, "volume": 158.0}, {"date": "2004-08-10", "close": 0.11425115, "volume": 1313.0}, {"date": "2004-08-11", "close": 0.118645425, "volume": 51117.0}, {"date": "2004-08-12", "close": 0.1230397, "volume": 191970.0}, {"date": "2004-08-13", "close": 0.11425115, "volume": 36411.0}, {"date": "2004-08-16", "close": 0.11425115, "volume": 96717.0}, {"date": "2004-08-17", "close": 0.11425115, "volume": 29065.0}, {"date": "2004-08-18", "close": 0.11425115, "volume": 10241.0}, {"date": "2004-08-19", "close": 0.109856875, "volume": 8937.0}, {"date": "2004-08-20", "close": 0.109856875, "volume": 56892.0}, {"date": "2004-08-23", "close": 0.101068325, "volume": 135176.0}, {"date": "2004-08-24", "close": 0.101068325, "volume": 79912.0}, {"date": "2004-08-25", "close": 0.092279775, "volume": 237241.0}, {"date": "2004-08-26", "close": 0.092279775, "volume": 17068.0}, {"date": "2004-08-27", "close": 0.101068325, "volume": 52910.0}, {"date": "2004-08-30", "close": 0.1054626, "volume": 67269.0}, {"date": "2004-08-31", "close": 0.1054626, "volume": 61573.0}, {"date": "2004-09-02", "close": 0.11425115, "volume": 91781.0}, {"date": "2004-09-03", "close": 0.109856875, "volume": 453.0}, {"date": "2004-09-06", "close": 0.109856875, "volume": 17177.0}, {"date": "2004-09-09", "close": 0.1054626, "volume": 48284.0}, {"date": "2004-09-10", "close": 0.11425115, "volume": 56892.0}, {"date": "2004-09-13", "close": 0.09667405, "volume": 5689.0}, {"date": "2004-09-14", "close": 0.092279775, "volume": 111171.0}, {"date": "2004-09-15", "close": 0.101068325, "volume": 33860.0}, {"date": "2004-09-16", "close": 0.11425115, "volume": 63002.0}, {"date": "2004-09-17", "close": 0.109856875, "volume": 30077.0}, {"date": "2004-09-20", "close": 0.109856875, "volume": 66640.0}, {"date": "2004-09-21", "close": 0.109856875, "volume": 177629.0}, {"date": "2004-09-22", "close": 0.092279775, "volume": 325472.0}, {"date": "2004-09-24", "close": 0.1054626, "volume": 14849.0}, {"date": "2004-09-28", "close": 0.1054626, "volume": 32997.0}, {"date": "2004-09-29", "close": 0.109856875, "volume": 35924.0}, {"date": "2004-09-30", "close": 0.118645425, "volume": 114508.0}, {"date": "2004-10-01", "close": 0.127433975, "volume": 85338.0}, {"date": "2004-10-04", "close": 0.127433975, "volume": 3982.0}, {"date": "2004-10-05", "close": 0.127433975, "volume": 95573.0}, {"date": "2004-10-06", "close": 0.1230397, "volume": 60443.0}, {"date": "2004-10-07", "close": 0.11425115, "volume": 34282.0}, {"date": "2004-10-08", "close": 0.1230397, "volume": 147920.0}, {"date": "2004-10-11", "close": 0.127433975, "volume": 298314.0}, {"date": "2004-10-12", "close": 0.13182825, "volume": 147905.0}, {"date": "2004-10-13", "close": 0.127433975, "volume": 67702.0}, {"date": "2004-10-14", "close": 0.127433975, "volume": 125163.0}, {"date": "2004-10-15", "close": 0.1406168, "volume": 125163.0}, {"date": "2004-10-18", "close": 0.13182825, "volume": 300937.0}, {"date": "2004-10-19", "close": 0.11425115, "volume": 47667.0}, {"date": "2004-10-20", "close": 0.11425115, "volume": 22757.0}, {"date": "2004-10-21", "close": 0.11425115, "volume": 6289.0}, {"date": "2004-10-22", "close": 0.11425115, "volume": 182393.0}, {"date": "2004-10-27", "close": 0.11425115, "volume": 152766.0}, {"date": "2004-10-28", "close": 0.1054626, "volume": 45514.0}, {"date": "2004-10-29", "close": 0.109856875, "volume": 34295.0}, {"date": "2004-11-01", "close": 0.1054626, "volume": 68271.0}, {"date": "2004-11-03", "close": 0.1054626, "volume": 28446.0}, {"date": "2004-11-04", "close": 0.1054626, "volume": 42328.0}, {"date": "2004-11-05", "close": 0.118645425, "volume": 563096.0}, {"date": "2004-11-08", "close": 0.13182825, "volume": 189189.0}, {"date": "2004-11-09", "close": 0.14940535, "volume": 913553.0}, {"date": "2004-11-10", "close": 0.14940535, "volume": 483759.0}, {"date": "2004-11-11", "close": 0.14940535, "volume": 529150.0}, {"date": "2004-11-12", "close": 0.1406168, "volume": 628902.0}, {"date": "2004-11-15", "close": 0.1406168, "volume": 228707.0}, {"date": "2004-11-16", "close": 0.1406168, "volume": 460827.0}, {"date": "2004-11-17", "close": 0.145011075, "volume": 913535.0}, {"date": "2004-11-18", "close": 0.145011075, "volume": 436022.0}, {"date": "2004-11-19", "close": 0.145011075, "volume": 397.0}, {"date": "2004-11-22", "close": 0.145011075, "volume": 112921.0}, {"date": "2004-11-23", "close": 0.1581939, "volume": 946653.0}, {"date": "2004-11-24", "close": 0.14940535, "volume": 1634422.0}, {"date": "2004-11-25", "close": 0.1581939, "volume": 853788.0}, {"date": "2004-11-26", "close": 0.14940535, "volume": 174402.0}, {"date": "2004-11-29", "close": 0.14940535, "volume": 87596.0}, {"date": "2004-11-30", "close": 0.13182825, "volume": 918839.0}, {"date": "2004-12-01", "close": 0.1406168, "volume": 446082.0}, {"date": "2004-12-02", "close": 0.1406168, "volume": 379458.0}, {"date": "2004-12-03", "close": 0.13182825, "volume": 156644.0}, {"date": "2004-12-06", "close": 0.127433975, "volume": 351602.0}, {"date": "2004-12-07", "close": 0.136222525, "volume": 35728.0}, {"date": "2004-12-08", "close": 0.13182825, "volume": 129979.0}, {"date": "2004-12-09", "close": 0.127433975, "volume": 142231.0}, {"date": "2004-12-10", "close": 0.1230397, "volume": 193552.0}, {"date": "2004-12-13", "close": 0.1406168, "volume": 1061779.0}, {"date": "2004-12-14", "close": 0.1406168, "volume": 842801.0}, {"date": "2004-12-15", "close": 0.1406168, "volume": 383340.0}, {"date": "2004-12-16", "close": 0.13182825, "volume": 766214.0}, {"date": "2004-12-17", "close": 0.13182825, "volume": 685665.0}, {"date": "2004-12-20", "close": 0.127433975, "volume": 471875.0}, {"date": "2004-12-21", "close": 0.1230397, "volume": 325511.0}, {"date": "2004-12-22", "close": 0.1230397, "volume": 227651.0}, {"date": "2004-12-23", "close": 0.136222525, "volume": 169880.0}, {"date": "2004-12-24", "close": 0.13182825, "volume": 265751.0}, {"date": "2004-12-29", "close": 0.13182825, "volume": 332250.0}, {"date": "2004-12-30", "close": 0.13182825, "volume": 148060.0}, {"date": "2004-12-31", "close": 0.13182825, "volume": 68271.0}, {"date": "2005-01-04", "close": 0.13182825, "volume": 547705.0}, {"date": "2005-01-05", "close": 0.13182825, "volume": 263411.0}, {"date": "2005-01-06", "close": 0.13182825, "volume": 173980.0}, {"date": "2005-01-07", "close": 0.145011075, "volume": 678426.0}, {"date": "2005-01-10", "close": 0.14940535, "volume": 1287721.0}, {"date": "2005-01-11", "close": 0.14940535, "volume": 2482541.0}, {"date": "2005-01-12", "close": 0.153799625, "volume": 1610862.0}, {"date": "2005-01-13", "close": 0.1581939, "volume": 928210.0}, {"date": "2005-01-14", "close": 0.14940535, "volume": 1139602.0}, {"date": "2005-01-17", "close": 0.14940535, "volume": 768143.0}, {"date": "2005-01-18", "close": 0.145011075, "volume": 46196.0}, {"date": "2005-01-19", "close": 0.145011075, "volume": 500681.0}, {"date": "2005-01-20", "close": 0.145011075, "volume": 28446.0}, {"date": "2005-01-21", "close": 0.14940535, "volume": 286635.0}, {"date": "2005-01-24", "close": 0.14940535, "volume": 118704.0}, {"date": "2005-01-25", "close": 0.162588175, "volume": 715130.0}, {"date": "2005-01-27", "close": 0.162588175, "volume": 698067.0}, {"date": "2005-01-28", "close": 0.188953825, "volume": 3502335.0}, {"date": "2005-01-31", "close": 0.2109252, "volume": 2458649.0}, {"date": "2005-02-01", "close": 0.2109252, "volume": 1680619.0}, {"date": "2005-02-02", "close": 0.197742375, "volume": 716170.0}, {"date": "2005-02-03", "close": 0.180165275, "volume": 2106185.0}, {"date": "2005-02-04", "close": 0.18455955, "volume": 384022.0}, {"date": "2005-02-07", "close": 0.180165275, "volume": 457982.0}, {"date": "2005-02-08", "close": 0.18455955, "volume": 348473.0}, {"date": "2005-02-09", "close": 0.18455955, "volume": 75105.0}, {"date": "2005-02-10", "close": 0.18455955, "volume": 496669.0}, {"date": "2005-02-11", "close": 0.18455955, "volume": 645727.0}, {"date": "2005-02-14", "close": 0.18455955, "volume": 192533.0}, {"date": "2005-02-15", "close": 0.18455955, "volume": 515610.0}, {"date": "2005-02-16", "close": 0.180165275, "volume": 214560.0}, {"date": "2005-02-17", "close": 0.18455955, "volume": 100054.0}, {"date": "2005-02-18", "close": 0.175771, "volume": 43807.0}, {"date": "2005-02-21", "close": 0.180165275, "volume": 641744.0}, {"date": "2005-02-22", "close": 0.18455955, "volume": 153937.0}, {"date": "2005-02-23", "close": 0.18455955, "volume": 416735.0}, {"date": "2005-02-24", "close": 0.175771, "volume": 210756.0}, {"date": "2005-02-25", "close": 0.18455955, "volume": 730496.0}, {"date": "2005-02-28", "close": 0.18455955, "volume": 22302.0}, {"date": "2005-03-01", "close": 0.1933481, "volume": 237654.0}, {"date": "2005-03-02", "close": 0.1933481, "volume": 789688.0}, {"date": "2005-03-03", "close": 0.188953825, "volume": 432495.0}, {"date": "2005-03-04", "close": 0.188953825, "volume": 289581.0}, {"date": "2005-03-07", "close": 0.188953825, "volume": 56892.0}, {"date": "2005-03-08", "close": 0.18455955, "volume": 129372.0}, {"date": "2005-03-09", "close": 0.1933481, "volume": 110862.0}, {"date": "2005-03-10", "close": 0.18455955, "volume": 9254.0}, {"date": "2005-03-11", "close": 0.188953825, "volume": 41721.0}, {"date": "2005-03-14", "close": 0.180165275, "volume": 171247.0}, {"date": "2005-03-15", "close": 0.180165275, "volume": 315488.0}, {"date": "2005-03-16", "close": 0.180165275, "volume": 73452.0}, {"date": "2005-03-18", "close": 0.171376725, "volume": 959203.0}, {"date": "2005-03-21", "close": 0.14940535, "volume": 691306.0}, {"date": "2005-03-22", "close": 0.16698245, "volume": 467615.0}, {"date": "2005-03-23", "close": 0.162588175, "volume": 15930.0}, {"date": "2005-03-24", "close": 0.16698245, "volume": 599287.0}, {"date": "2005-03-29", "close": 0.171376725, "volume": 799413.0}, {"date": "2005-03-30", "close": 0.16698245, "volume": 228805.0}, {"date": "2005-03-31", "close": 0.1581939, "volume": 137379.0}, {"date": "2005-04-01", "close": 0.1581939, "volume": 22757.0}, {"date": "2005-04-04", "close": 0.162588175, "volume": 136541.0}, {"date": "2005-04-05", "close": 0.162588175, "volume": 100986.0}, {"date": "2005-04-06", "close": 0.16698245, "volume": 582837.0}, {"date": "2005-04-07", "close": 0.171376725, "volume": 687258.0}, {"date": "2005-04-08", "close": 0.171376725, "volume": 239146.0}, {"date": "2005-04-11", "close": 0.16698245, "volume": 27688.0}, {"date": "2005-04-12", "close": 0.16698245, "volume": 39938.0}, {"date": "2005-04-13", "close": 0.153799625, "volume": 200841.0}, {"date": "2005-04-14", "close": 0.145011075, "volume": 196041.0}, {"date": "2005-04-15", "close": 0.14940535, "volume": 69008.0}, {"date": "2005-04-18", "close": 0.136222525, "volume": 396272.0}, {"date": "2005-04-19", "close": 0.1581939, "volume": 423278.0}, {"date": "2005-04-20", "close": 0.1581939, "volume": 193434.0}, {"date": "2005-04-21", "close": 0.14940535, "volume": 306080.0}, {"date": "2005-04-22", "close": 0.145011075, "volume": 86110.0}, {"date": "2005-04-26", "close": 0.1406168, "volume": 313360.0}, {"date": "2005-04-28", "close": 0.127433975, "volume": 775464.0}, {"date": "2005-04-29", "close": 0.11425115, "volume": 365226.0}, {"date": "2005-05-03", "close": 0.1230397, "volume": 45423.0}, {"date": "2005-05-04", "close": 0.1230397, "volume": 210046.0}, {"date": "2005-05-05", "close": 0.118645425, "volume": 460140.0}, {"date": "2005-05-06", "close": 0.1230397, "volume": 346796.0}, {"date": "2005-05-09", "close": 0.1230397, "volume": 547412.0}, {"date": "2005-05-10", "close": 0.118645425, "volume": 284461.0}, {"date": "2005-05-11", "close": 0.13182825, "volume": 237609.0}, {"date": "2005-05-12", "close": 0.1230397, "volume": 56892.0}, {"date": "2005-05-13", "close": 0.118645425, "volume": 238947.0}, {"date": "2005-05-16", "close": 0.127433975, "volume": 207298.0}, {"date": "2005-05-18", "close": 0.1230397, "volume": 64630.0}, {"date": "2005-05-19", "close": 0.1230397, "volume": 39825.0}, {"date": "2005-05-20", "close": 0.1230397, "volume": 80579.0}, {"date": "2005-05-23", "close": 0.1230397, "volume": 159757.0}, {"date": "2005-05-24", "close": 0.1230397, "volume": 13779.0}, {"date": "2005-05-25", "close": 0.118645425, "volume": 104556.0}, {"date": "2005-05-26", "close": 0.118645425, "volume": 58258.0}, {"date": "2005-05-27", "close": 0.118645425, "volume": 433519.0}, {"date": "2005-05-30", "close": 0.1230397, "volume": 79649.0}, {"date": "2005-05-31", "close": 0.118645425, "volume": 627521.0}, {"date": "2005-06-01", "close": 0.1230397, "volume": 23352.0}, {"date": "2005-06-02", "close": 0.1230397, "volume": 49838.0}, {"date": "2005-06-03", "close": 0.1230397, "volume": 68869.0}, {"date": "2005-06-06", "close": 0.118645425, "volume": 34135.0}, {"date": "2005-06-07", "close": 0.118645425, "volume": 12137.0}, {"date": "2005-06-08", "close": 0.118645425, "volume": 218845.0}, {"date": "2005-06-09", "close": 0.118645425, "volume": 62617.0}, {"date": "2005-06-10", "close": 0.11425115, "volume": 322462.0}, {"date": "2005-06-14", "close": 0.11425115, "volume": 67600.0}, {"date": "2005-06-15", "close": 0.1230397, "volume": 427931.0}, {"date": "2005-06-16", "close": 0.11425115, "volume": 392556.0}, {"date": "2005-06-17", "close": 0.11425115, "volume": 80690.0}, {"date": "2005-06-20", "close": 0.118645425, "volume": 403448.0}, {"date": "2005-06-21", "close": 0.127433975, "volume": 299822.0}, {"date": "2005-06-22", "close": 0.127433975, "volume": 38687.0}, {"date": "2005-06-23", "close": 0.11425115, "volume": 175961.0}, {"date": "2005-06-24", "close": 0.127433975, "volume": 181372.0}, {"date": "2005-06-27", "close": 0.11425115, "volume": 85338.0}, {"date": "2005-06-28", "close": 0.1230397, "volume": 1346714.0}, {"date": "2005-06-29", "close": 0.118645425, "volume": 236132.0}, {"date": "2005-06-30", "close": 0.1230397, "volume": 408443.0}, {"date": "2005-07-01", "close": 0.1230397, "volume": 187005.0}, {"date": "2005-07-05", "close": 0.11425115, "volume": 95351.0}, {"date": "2005-07-07", "close": 0.1230397, "volume": 203203.0}, {"date": "2005-07-08", "close": 0.1230397, "volume": 22188.0}, {"date": "2005-07-11", "close": 0.1230397, "volume": 262558.0}, {"date": "2005-07-12", "close": 0.118645425, "volume": 56892.0}, {"date": "2005-07-13", "close": 0.1230397, "volume": 113784.0}, {"date": "2005-07-14", "close": 0.118645425, "volume": 92561.0}, {"date": "2005-07-15", "close": 0.1230397, "volume": 603114.0}, {"date": "2005-07-18", "close": 0.118645425, "volume": 101496.0}, {"date": "2005-07-19", "close": 0.118645425, "volume": 16499.0}, {"date": "2005-07-20", "close": 0.118645425, "volume": 319668.0}, {"date": "2005-07-21", "close": 0.1230397, "volume": 179256.0}, {"date": "2005-07-22", "close": 0.1230397, "volume": 95958.0}, {"date": "2005-07-25", "close": 0.136222525, "volume": 845813.0}, {"date": "2005-07-26", "close": 0.136222525, "volume": 610453.0}, {"date": "2005-07-27", "close": 0.13182825, "volume": 352732.0}, {"date": "2005-07-28", "close": 0.1406168, "volume": 430811.0}, {"date": "2005-07-29", "close": 0.153799625, "volume": 1973101.0}, {"date": "2005-08-01", "close": 0.1581939, "volume": 605640.0}, {"date": "2005-08-02", "close": 0.1406168, "volume": 1063114.0}, {"date": "2005-08-03", "close": 0.153799625, "volume": 861879.0}, {"date": "2005-08-04", "close": 0.145011075, "volume": 180803.0}, {"date": "2005-08-05", "close": 0.1581939, "volume": 861007.0}, {"date": "2005-08-08", "close": 0.14940535, "volume": 246912.0}, {"date": "2005-08-09", "close": 0.14940535, "volume": 192768.0}, {"date": "2005-08-10", "close": 0.145011075, "volume": 492948.0}, {"date": "2005-08-11", "close": 0.14940535, "volume": 411894.0}, {"date": "2005-08-12", "close": 0.14940535, "volume": 188135.0}, {"date": "2005-08-15", "close": 0.145011075, "volume": 99962.0}, {"date": "2005-08-16", "close": 0.14940535, "volume": 667215.0}, {"date": "2005-08-17", "close": 0.1406168, "volume": 959430.0}, {"date": "2005-08-18", "close": 0.1406168, "volume": 173163.0}, {"date": "2005-08-19", "close": 0.1406168, "volume": 98116.0}, {"date": "2005-08-22", "close": 0.136222525, "volume": 390634.0}, {"date": "2005-08-23", "close": 0.1406168, "volume": 402673.0}, {"date": "2005-08-24", "close": 0.1406168, "volume": 44316.0}, {"date": "2005-08-25", "close": 0.1406168, "volume": 51203.0}, {"date": "2005-08-26", "close": 0.136222525, "volume": 34570.0}, {"date": "2005-08-29", "close": 0.136222525, "volume": 62581.0}, {"date": "2005-08-30", "close": 0.13182825, "volume": 342496.0}, {"date": "2005-08-31", "close": 0.13182825, "volume": 111670.0}, {"date": "2005-09-01", "close": 0.127433975, "volume": 463103.0}, {"date": "2005-09-02", "close": 0.118645425, "volume": 125163.0}, {"date": "2005-09-05", "close": 0.118645425, "volume": 21903.0}, {"date": "2005-09-06", "close": 0.1230397, "volume": 232945.0}, {"date": "2005-09-07", "close": 0.11425115, "volume": 332590.0}, {"date": "2005-09-08", "close": 0.118645425, "volume": 58030.0}, {"date": "2005-09-09", "close": 0.1230397, "volume": 124025.0}, {"date": "2005-09-12", "close": 0.11425115, "volume": 1559490.0}, {"date": "2005-09-13", "close": 0.11425115, "volume": 402400.0}, {"date": "2005-09-14", "close": 0.11425115, "volume": 141490.0}, {"date": "2005-09-15", "close": 0.11425115, "volume": 228423.0}, {"date": "2005-09-16", "close": 0.118645425, "volume": 368889.0}, {"date": "2005-09-19", "close": 0.118645425, "volume": 51203.0}, {"date": "2005-09-20", "close": 0.11425115, "volume": 508318.0}, {"date": "2005-09-21", "close": 0.11425115, "volume": 337961.0}, {"date": "2005-09-22", "close": 0.11425115, "volume": 111929.0}, {"date": "2005-09-23", "close": 0.11425115, "volume": 441966.0}, {"date": "2005-09-26", "close": 0.11425115, "volume": 75098.0}, {"date": "2005-09-27", "close": 0.11425115, "volume": 705129.0}, {"date": "2005-09-30", "close": 0.1054626, "volume": 1038180.0}, {"date": "2005-10-03", "close": 0.101068325, "volume": 805988.0}, {"date": "2005-10-04", "close": 0.118645425, "volume": 1187912.0}, {"date": "2005-10-05", "close": 0.11425115, "volume": 90244.0}, {"date": "2005-10-06", "close": 0.109856875, "volume": 207088.0}, {"date": "2005-10-07", "close": 0.109856875, "volume": 340671.0}, {"date": "2005-10-10", "close": 0.11425115, "volume": 11378.0}, {"date": "2005-10-11", "close": 0.109856875, "volume": 753253.0}, {"date": "2005-10-12", "close": 0.1054626, "volume": 644614.0}, {"date": "2005-10-13", "close": 0.1054626, "volume": 56892.0}, {"date": "2005-10-14", "close": 0.1054626, "volume": 141093.0}, {"date": "2005-10-17", "close": 0.1054626, "volume": 83063.0}, {"date": "2005-10-18", "close": 0.101068325, "volume": 230413.0}, {"date": "2005-10-19", "close": 0.101068325, "volume": 429206.0}, {"date": "2005-10-20", "close": 0.101068325, "volume": 119183.0}, {"date": "2005-10-21", "close": 0.101068325, "volume": 358421.0}, {"date": "2005-10-24", "close": 0.09667405, "volume": 550677.0}, {"date": "2005-10-25", "close": 0.09667405, "volume": 178224.0}, {"date": "2005-10-26", "close": 0.1054626, "volume": 138817.0}, {"date": "2005-10-27", "close": 0.09667405, "volume": 271227.0}, {"date": "2005-10-28", "close": 0.101068325, "volume": 324115.0}, {"date": "2005-10-31", "close": 0.09667405, "volume": 223758.0}, {"date": "2005-11-01", "close": 0.101068325, "volume": 148625.0}, {"date": "2005-11-02", "close": 0.1054626, "volume": 340215.0}, {"date": "2005-11-03", "close": 0.1054626, "volume": 515468.0}, {"date": "2005-11-04", "close": 0.1054626, "volume": 682706.0}, {"date": "2005-11-07", "close": 0.09667405, "volume": 817427.0}, {"date": "2005-11-08", "close": 0.09667405, "volume": 155475.0}, {"date": "2005-11-09", "close": 0.09667405, "volume": 1586020.0}, {"date": "2005-11-11", "close": 0.101068325, "volume": 251464.0}, {"date": "2005-11-14", "close": 0.101068325, "volume": 894207.0}, {"date": "2005-11-15", "close": 0.09667405, "volume": 141245.0}, {"date": "2005-11-16", "close": 0.09667405, "volume": 439702.0}, {"date": "2005-11-17", "close": 0.09667405, "volume": 11378.0}, {"date": "2005-11-18", "close": 0.092279775, "volume": 70546.0}, {"date": "2005-11-21", "close": 0.09667405, "volume": 45514.0}, {"date": "2005-11-22", "close": 0.092279775, "volume": 485859.0}, {"date": "2005-11-23", "close": 0.0878855, "volume": 467476.0}, {"date": "2005-11-24", "close": 0.0878855, "volume": 1649745.0}, {"date": "2005-11-25", "close": 0.0878855, "volume": 316371.0}, {"date": "2005-11-28", "close": 0.085248935, "volume": 335323.0}, {"date": "2005-11-29", "close": 0.085248935, "volume": 858287.0}, {"date": "2005-11-30", "close": 0.0878855, "volume": 149968.0}, {"date": "2005-12-01", "close": 0.08437008, "volume": 42967.0}, {"date": "2005-12-02", "close": 0.079975805, "volume": 159298.0}, {"date": "2005-12-05", "close": 0.07558153, "volume": 646983.0}, {"date": "2005-12-06", "close": 0.074702675, "volume": 416161.0}, {"date": "2005-12-07", "close": 0.07909695, "volume": 192660.0}, {"date": "2005-12-08", "close": 0.07733924, "volume": 293720.0}, {"date": "2005-12-09", "close": 0.07909695, "volume": 97843.0}, {"date": "2005-12-12", "close": 0.08437008, "volume": 465849.0}, {"date": "2005-12-13", "close": 0.076460385, "volume": 557544.0}, {"date": "2005-12-14", "close": 0.076460385, "volume": 68271.0}, {"date": "2005-12-15", "close": 0.07382382, "volume": 263720.0}, {"date": "2005-12-16", "close": 0.083491225, "volume": 222449.0}, {"date": "2005-12-19", "close": 0.0878855, "volume": 282267.0}, {"date": "2005-12-20", "close": 0.09667405, "volume": 383381.0}, {"date": "2005-12-21", "close": 0.09667405, "volume": 28446.0}, {"date": "2005-12-22", "close": 0.092279775, "volume": 302514.0}, {"date": "2005-12-23", "close": 0.0878855, "volume": 153609.0}, {"date": "2005-12-28", "close": 0.092279775, "volume": 147351.0}, {"date": "2005-12-29", "close": 0.092279775, "volume": 80667.0}, {"date": "2006-01-03", "close": 0.092279775, "volume": 355278.0}, {"date": "2006-01-04", "close": 0.09667405, "volume": 175871.0}, {"date": "2006-01-05", "close": 0.09667405, "volume": 449448.0}, {"date": "2006-01-06", "close": 0.0878855, "volume": 303765.0}, {"date": "2006-01-09", "close": 0.0878855, "volume": 11378.0}, {"date": "2006-01-10", "close": 0.092279775, "volume": 119006.0}, {"date": "2006-01-11", "close": 0.0878855, "volume": 210501.0}, {"date": "2006-01-12", "close": 0.0878855, "volume": 147920.0}, {"date": "2006-01-13", "close": 0.0878855, "volume": 144131.0}, {"date": "2006-01-16", "close": 0.0878855, "volume": 56892.0}, {"date": "2006-01-17", "close": 0.083491225, "volume": 681569.0}, {"date": "2006-01-18", "close": 0.079975805, "volume": 574831.0}, {"date": "2006-01-19", "close": 0.07909695, "volume": 690304.0}, {"date": "2006-01-20", "close": 0.079975805, "volume": 266073.0}, {"date": "2006-01-23", "close": 0.07909695, "volume": 466698.0}, {"date": "2006-01-24", "close": 0.07909695, "volume": 398245.0}, {"date": "2006-01-25", "close": 0.079975805, "volume": 469237.0}, {"date": "2006-01-27", "close": 0.08085466, "volume": 225293.0}, {"date": "2006-01-30", "close": 0.08085466, "volume": 588601.0}, {"date": "2006-01-31", "close": 0.085248935, "volume": 982706.0}, {"date": "2006-02-01", "close": 0.0878855, "volume": 774278.0}, {"date": "2006-02-02", "close": 0.0878855, "volume": 506498.0}, {"date": "2006-02-03", "close": 0.087006645, "volume": 80000.0}, {"date": "2006-02-06", "close": 0.0878855, "volume": 70091.0}, {"date": "2006-02-07", "close": 0.092279775, "volume": 379357.0}, {"date": "2006-02-08", "close": 0.087006645, "volume": 104531.0}, {"date": "2006-02-09", "close": 0.092279775, "volume": 491433.0}, {"date": "2006-02-10", "close": 0.0878855, "volume": 488192.0}, {"date": "2006-02-13", "close": 0.087006645, "volume": 70369.0}, {"date": "2006-02-14", "close": 0.083491225, "volume": 459704.0}, {"date": "2006-02-15", "close": 0.08612779, "volume": 22290.0}, {"date": "2006-02-16", "close": 0.08612779, "volume": 5689.0}, {"date": "2006-02-17", "close": 0.085248935, "volume": 41862.0}, {"date": "2006-02-20", "close": 0.08437008, "volume": 60009.0}, {"date": "2006-02-21", "close": 0.081733515, "volume": 241802.0}, {"date": "2006-02-22", "close": 0.081733515, "volume": 94289.0}, {"date": "2006-02-23", "close": 0.08085466, "volume": 148641.0}, {"date": "2006-02-24", "close": 0.07909695, "volume": 3591.0}, {"date": "2006-02-27", "close": 0.079975805, "volume": 103950.0}, {"date": "2006-02-28", "close": 0.07909695, "volume": 203303.0}, {"date": "2006-03-01", "close": 0.07909695, "volume": 119251.0}, {"date": "2006-03-02", "close": 0.07909695, "volume": 184025.0}, {"date": "2006-03-03", "close": 0.07909695, "volume": 123244.0}, {"date": "2006-03-06", "close": 0.078218095, "volume": 625457.0}, {"date": "2006-03-07", "close": 0.078218095, "volume": 404504.0}, {"date": "2006-03-08", "close": 0.07909695, "volume": 206429.0}, {"date": "2006-03-09", "close": 0.072944965, "volume": 485859.0}, {"date": "2006-03-10", "close": 0.074702675, "volume": 142231.0}, {"date": "2006-03-13", "close": 0.07382382, "volume": 333871.0}, {"date": "2006-03-14", "close": 0.07733924, "volume": 70041.0}, {"date": "2006-03-15", "close": 0.074702675, "volume": 104516.0}, {"date": "2006-03-16", "close": 0.07206611, "volume": 171883.0}, {"date": "2006-03-17", "close": 0.071187255, "volume": 583966.0}, {"date": "2006-03-20", "close": 0.0703084, "volume": 1494460.0}, {"date": "2006-03-21", "close": 0.07382382, "volume": 90459.0}, {"date": "2006-03-22", "close": 0.07206611, "volume": 283564.0}, {"date": "2006-03-23", "close": 0.074702675, "volume": 315866.0}, {"date": "2006-03-24", "close": 0.074702675, "volume": 80150.0}, {"date": "2006-03-27", "close": 0.07206611, "volume": 339194.0}, {"date": "2006-03-28", "close": 0.074702675, "volume": 424756.0}, {"date": "2006-03-29", "close": 0.0703084, "volume": 323613.0}, {"date": "2006-03-30", "close": 0.071187255, "volume": 361271.0}, {"date": "2006-03-31", "close": 0.07206611, "volume": 174090.0}, {"date": "2006-04-03", "close": 0.072944965, "volume": 247481.0}, {"date": "2006-04-04", "close": 0.0703084, "volume": 95010.0}, {"date": "2006-04-05", "close": 0.07206611, "volume": 148734.0}, {"date": "2006-04-06", "close": 0.07206611, "volume": 199123.0}, {"date": "2006-04-07", "close": 0.0703084, "volume": 182751.0}, {"date": "2006-04-10", "close": 0.05448901, "volume": 2178953.0}, {"date": "2006-04-11", "close": 0.058883285, "volume": 882941.0}, {"date": "2006-04-12", "close": 0.053610155, "volume": 1151630.0}, {"date": "2006-04-13", "close": 0.048337025, "volume": 1009184.0}, {"date": "2006-04-18", "close": 0.044821605, "volume": 1327069.0}, {"date": "2006-04-20", "close": 0.0703084, "volume": 9179544.0}, {"date": "2006-04-21", "close": 0.067671835, "volume": 2326407.0}, {"date": "2006-04-24", "close": 0.069429545, "volume": 385254.0}, {"date": "2006-04-26", "close": 0.062398705, "volume": 464254.0}, {"date": "2006-04-27", "close": 0.057125575, "volume": 234811.0}, {"date": "2006-04-28", "close": 0.060640995, "volume": 208662.0}, {"date": "2006-05-01", "close": 0.05976214, "volume": 303191.0}, {"date": "2006-05-02", "close": 0.05624672, "volume": 227569.0}, {"date": "2006-05-03", "close": 0.05624672, "volume": 282185.0}, {"date": "2006-05-04", "close": 0.05624672, "volume": 95447.0}, {"date": "2006-05-05", "close": 0.05448901, "volume": 458114.0}, {"date": "2006-05-08", "close": 0.050094735, "volume": 879912.0}, {"date": "2006-05-09", "close": 0.05448901, "volume": 348939.0}, {"date": "2006-05-10", "close": 0.05448901, "volume": 221880.0}, {"date": "2006-05-11", "close": 0.06151985, "volume": 867037.0}, {"date": "2006-05-12", "close": 0.060640995, "volume": 65995.0}, {"date": "2006-05-15", "close": 0.057125575, "volume": 217705.0}, {"date": "2006-05-16", "close": 0.053610155, "volume": 307155.0}, {"date": "2006-05-18", "close": 0.053610155, "volume": 170677.0}, {"date": "2006-05-22", "close": 0.0527313, "volume": 332968.0}, {"date": "2006-05-23", "close": 0.046579315, "volume": 146533.0}, {"date": "2006-05-24", "close": 0.048337025, "volume": 129600.0}, {"date": "2006-05-25", "close": 0.048337025, "volume": 3414.0}, {"date": "2006-05-26", "close": 0.048337025, "volume": 105933.0}, {"date": "2006-05-29", "close": 0.04570046, "volume": 168401.0}, {"date": "2006-05-30", "close": 0.04394275, "volume": 395500.0}, {"date": "2006-05-31", "close": 0.04218504, "volume": 222438.0}, {"date": "2006-06-01", "close": 0.043063895, "volume": 403650.0}, {"date": "2006-06-05", "close": 0.046579315, "volume": 431787.0}, {"date": "2006-06-06", "close": 0.043063895, "volume": 1193990.0}, {"date": "2006-06-07", "close": 0.04042733, "volume": 551142.0}, {"date": "2006-06-08", "close": 0.039548475, "volume": 633261.0}, {"date": "2006-06-09", "close": 0.04042733, "volume": 299764.0}, {"date": "2006-06-13", "close": 0.037790765, "volume": 145872.0}, {"date": "2006-06-14", "close": 0.0351542, "volume": 56105.0}, {"date": "2006-06-15", "close": 0.03339649, "volume": 726231.0}, {"date": "2006-06-16", "close": 0.030759925, "volume": 1144340.0}, {"date": "2006-06-19", "close": 0.029002215, "volume": 674789.0}, {"date": "2006-06-20", "close": 0.027244505, "volume": 709544.0}, {"date": "2006-06-21", "close": 0.02636565, "volume": 428512.0}, {"date": "2006-06-22", "close": 0.029002215, "volume": 1602799.0}, {"date": "2006-06-23", "close": 0.029002215, "volume": 402797.0}, {"date": "2006-06-26", "close": 0.021971375, "volume": 910275.0}, {"date": "2006-06-27", "close": 0.01933481, "volume": 2114112.0}, {"date": "2006-06-28", "close": 0.01933481, "volume": 793989.0}, {"date": "2006-06-29", "close": 0.018455955, "volume": 700098.0}, {"date": "2006-06-30", "close": 0.01933481, "volume": 2003043.0}, {"date": "2006-07-03", "close": 0.02636565, "volume": 117316.0}, {"date": "2006-07-04", "close": 0.02636565, "volume": 89070.0}, {"date": "2006-07-05", "close": 0.02636565, "volume": 572280.0}, {"date": "2006-07-06", "close": 0.02636565, "volume": 22983.0}, {"date": "2006-07-07", "close": 0.023729085, "volume": 205723.0}, {"date": "2006-07-10", "close": 0.023729085, "volume": 79649.0}, {"date": "2006-07-11", "close": 0.0207627, "volume": 6069.0}, {"date": "2006-07-12", "close": 0.0217514, "volume": 556286.0}, {"date": "2006-07-13", "close": 0.0247175, "volume": 256296.0}, {"date": "2006-07-14", "close": 0.0237288, "volume": 104177.0}, {"date": "2006-07-17", "close": 0.0217514, "volume": 334783.0}, {"date": "2006-07-18", "close": 0.0217514, "volume": 487509.0}, {"date": "2006-07-19", "close": 0.0217514, "volume": 3475.0}, {"date": "2006-07-24", "close": 0.0217514, "volume": 228145.0}, {"date": "2006-07-25", "close": 0.0237288, "volume": 420477.0}, {"date": "2006-07-26", "close": 0.0227401, "volume": 151714.0}, {"date": "2006-07-27", "close": 0.0217514, "volume": 308760.0}, {"date": "2006-07-28", "close": 0.0217514, "volume": 322869.0}, {"date": "2006-07-31", "close": 0.0217514, "volume": 901564.0}, {"date": "2006-08-01", "close": 0.0207627, "volume": 120225.0}, {"date": "2006-08-02", "close": 0.0217514, "volume": 48164.0}, {"date": "2006-08-04", "close": 0.0207627, "volume": 177000.0}, {"date": "2006-08-07", "close": 0.0207627, "volume": 216446.0}, {"date": "2006-08-08", "close": 0.0207627, "volume": 151714.0}, {"date": "2006-08-09", "close": 0.0207627, "volume": 101143.0}, {"date": "2006-08-10", "close": 0.0207627, "volume": 101143.0}, {"date": "2006-08-11", "close": 0.0207627, "volume": 753533.0}, {"date": "2006-08-14", "close": 0.019774, "volume": 365108.0}, {"date": "2006-08-15", "close": 0.019774, "volume": 71811.0}, {"date": "2006-08-16", "close": 0.0207627, "volume": 377963.0}, {"date": "2006-08-17", "close": 0.0187853, "volume": 57497.0}, {"date": "2006-08-18", "close": 0.019774, "volume": 523196.0}, {"date": "2006-08-21", "close": 0.019774, "volume": 79176.0}, {"date": "2006-08-22", "close": 0.0217514, "volume": 327959.0}, {"date": "2006-08-23", "close": 0.0227401, "volume": 354000.0}, {"date": "2006-08-24", "close": 0.0286723, "volume": 475372.0}, {"date": "2006-08-25", "close": 0.0286723, "volume": 33102.0}, {"date": "2006-08-28", "close": 0.029661, "volume": 430026.0}, {"date": "2006-08-29", "close": 0.0286723, "volume": 4827.0}, {"date": "2006-08-30", "close": 0.0237288, "volume": 199703.0}, {"date": "2006-08-31", "close": 0.0237288, "volume": 397531.0}, {"date": "2006-09-01", "close": 0.0276836, "volume": 156772.0}, {"date": "2006-09-04", "close": 0.0266949, "volume": 359057.0}, {"date": "2006-09-06", "close": 0.0266949, "volume": 252857.0}, {"date": "2006-09-07", "close": 0.0266949, "volume": 262972.0}, {"date": "2006-09-08", "close": 0.0247175, "volume": 25286.0}, {"date": "2006-09-11", "close": 0.0237288, "volume": 121371.0}, {"date": "2006-09-14", "close": 0.0237288, "volume": 134813.0}, {"date": "2006-09-15", "close": 0.0237288, "volume": 34768.0}, {"date": "2006-09-18", "close": 0.0227401, "volume": 627104.0}, {"date": "2006-09-19", "close": 0.0187853, "volume": 556286.0}, {"date": "2006-09-20", "close": 0.0237288, "volume": 217457.0}, {"date": "2006-09-26", "close": 0.0227401, "volume": 63214.0}, {"date": "2006-10-03", "close": 0.019774, "volume": 50571.0}, {"date": "2006-10-04", "close": 0.0187853, "volume": 151714.0}, {"date": "2006-10-05", "close": 0.0227401, "volume": 163051.0}, {"date": "2006-10-06", "close": 0.0237288, "volume": 111257.0}, {"date": "2006-10-09", "close": 0.0217514, "volume": 141600.0}, {"date": "2006-10-10", "close": 0.0217514, "volume": 3739.0}, {"date": "2006-10-11", "close": 0.0207627, "volume": 47692.0}, {"date": "2006-10-13", "close": 0.0217514, "volume": 323657.0}, {"date": "2006-10-16", "close": 0.0217514, "volume": 708000.0}, {"date": "2006-10-17", "close": 0.0257062, "volume": 918735.0}, {"date": "2006-10-18", "close": 0.0316384, "volume": 731969.0}, {"date": "2006-10-19", "close": 0.029661, "volume": 2450187.0}, {"date": "2006-10-20", "close": 0.0257062, "volume": 692829.0}, {"date": "2006-10-23", "close": 0.0286723, "volume": 174809.0}, {"date": "2006-10-24", "close": 0.029661, "volume": 64731.0}, {"date": "2006-10-25", "close": 0.029661, "volume": 2214842.0}, {"date": "2006-10-26", "close": 0.0266949, "volume": 86139.0}, {"date": "2006-10-27", "close": 0.0266949, "volume": 35416.0}, {"date": "2006-10-31", "close": 0.0266949, "volume": 151714.0}, {"date": "2006-11-01", "close": 0.0276836, "volume": 131182.0}, {"date": "2006-11-06", "close": 0.0247175, "volume": 60686.0}, {"date": "2006-11-08", "close": 0.0257062, "volume": 95782.0}, {"date": "2006-11-09", "close": 0.0266949, "volume": 435218.0}, {"date": "2006-11-13", "close": 0.0266949, "volume": 65743.0}, {"date": "2006-11-16", "close": 0.0247175, "volume": 71112.0}, {"date": "2006-11-17", "close": 0.0237288, "volume": 1164914.0}, {"date": "2006-11-20", "close": 0.0257062, "volume": 332002.0}, {"date": "2006-11-21", "close": 0.0227401, "volume": 141600.0}, {"date": "2006-11-27", "close": 0.0217514, "volume": 370689.0}, {"date": "2006-11-28", "close": 0.0207627, "volume": 386290.0}, {"date": "2006-12-04", "close": 0.0207627, "volume": 229001.0}, {"date": "2006-12-05", "close": 0.0217514, "volume": 131941.0}, {"date": "2006-12-06", "close": 0.0217514, "volume": 784538.0}, {"date": "2006-12-07", "close": 0.0217514, "volume": 8091.0}, {"date": "2006-12-08", "close": 0.0217514, "volume": 130242.0}, {"date": "2006-12-11", "close": 0.0227401, "volume": 58157.0}, {"date": "2006-12-12", "close": 0.0227401, "volume": 338931.0}, {"date": "2006-12-13", "close": 0.0227401, "volume": 448569.0}, {"date": "2006-12-14", "close": 0.0217514, "volume": 471558.0}, {"date": "2006-12-15", "close": 0.0207627, "volume": 2033714.0}, {"date": "2006-12-18", "close": 0.0237288, "volume": 708000.0}, {"date": "2006-12-19", "close": 0.0217514, "volume": 297057.0}, {"date": "2006-12-20", "close": 0.0227401, "volume": 54617.0}, {"date": "2006-12-21", "close": 0.0227401, "volume": 202286.0}, {"date": "2006-12-27", "close": 0.0217514, "volume": 505715.0}, {"date": "2006-12-28", "close": 0.0217514, "volume": 9609.0}, {"date": "2006-12-29", "close": 0.0227401, "volume": 56640.0}, {"date": "2007-01-02", "close": 0.0227401, "volume": 398503.0}, {"date": "2007-01-04", "close": 0.0217514, "volume": 136290.0}, {"date": "2007-01-05", "close": 0.0217514, "volume": 25286.0}, {"date": "2007-01-09", "close": 0.0227401, "volume": 328714.0}, {"date": "2007-01-10", "close": 0.0227401, "volume": 424800.0}, {"date": "2007-01-11", "close": 0.0257062, "volume": 1218519.0}, {"date": "2007-01-12", "close": 0.0227401, "volume": 438718.0}, {"date": "2007-01-15", "close": 0.0257062, "volume": 593287.0}, {"date": "2007-01-16", "close": 0.0276836, "volume": 970972.0}, {"date": "2007-01-17", "close": 0.0286723, "volume": 1165606.0}, {"date": "2007-01-18", "close": 0.0306497, "volume": 2690030.0}, {"date": "2007-01-19", "close": 0.029661, "volume": 1092631.0}, {"date": "2007-01-22", "close": 0.0276836, "volume": 385674.0}, {"date": "2007-01-23", "close": 0.0266949, "volume": 824128.0}, {"date": "2007-01-24", "close": 0.0257062, "volume": 330204.0}, {"date": "2007-01-29", "close": 0.0247175, "volume": 2456870.0}, {"date": "2007-01-30", "close": 0.0257062, "volume": 11126.0}, {"date": "2007-01-31", "close": 0.0266949, "volume": 283640.0}, {"date": "2007-02-01", "close": 0.0276836, "volume": 69302.0}, {"date": "2007-02-02", "close": 0.0257062, "volume": 511277.0}, {"date": "2007-02-05", "close": 0.0266949, "volume": 283706.0}, {"date": "2007-02-06", "close": 0.0257062, "volume": 1383064.0}, {"date": "2007-02-07", "close": 0.0266949, "volume": 532654.0}, {"date": "2007-02-08", "close": 0.0266949, "volume": 936271.0}, {"date": "2007-02-09", "close": 0.0266949, "volume": 416780.0}, {"date": "2007-02-12", "close": 0.0276836, "volume": 1297009.0}, {"date": "2007-02-13", "close": 0.0276836, "volume": 212400.0}, {"date": "2007-02-14", "close": 0.029661, "volume": 1042429.0}, {"date": "2007-02-15", "close": 0.0316384, "volume": 10666357.0}, {"date": "2007-02-16", "close": 0.029661, "volume": 637200.0}, {"date": "2007-02-19", "close": 0.0306497, "volume": 450086.0}, {"date": "2007-02-20", "close": 0.029661, "volume": 222514.0}, {"date": "2007-02-21", "close": 0.029661, "volume": 553182.0}, {"date": "2007-02-22", "close": 0.0276836, "volume": 992229.0}, {"date": "2007-02-23", "close": 0.0276836, "volume": 333772.0}, {"date": "2007-02-26", "close": 0.0286723, "volume": 1028927.0}, {"date": "2007-02-27", "close": 0.029661, "volume": 133175.0}, {"date": "2007-02-28", "close": 0.0266949, "volume": 1908133.0}, {"date": "2007-03-01", "close": 0.0266949, "volume": 20229.0}, {"date": "2007-03-02", "close": 0.029661, "volume": 72206.0}, {"date": "2007-03-05", "close": 0.0266949, "volume": 171023.0}, {"date": "2007-03-06", "close": 0.0266949, "volume": 85971.0}, {"date": "2007-03-07", "close": 0.0266949, "volume": 144326.0}, {"date": "2007-03-08", "close": 0.0266949, "volume": 6903.0}, {"date": "2007-03-09", "close": 0.0237288, "volume": 1496664.0}, {"date": "2007-03-12", "close": 0.0247175, "volume": 78771.0}, {"date": "2007-03-13", "close": 0.0227401, "volume": 2001807.0}, {"date": "2007-03-14", "close": 0.0227401, "volume": 197229.0}, {"date": "2007-03-15", "close": 0.0217514, "volume": 106200.0}, {"date": "2007-03-16", "close": 0.0227401, "volume": 49085.0}, {"date": "2007-03-19", "close": 0.0227401, "volume": 400880.0}, {"date": "2007-03-20", "close": 0.0227401, "volume": 260839.0}, {"date": "2007-03-21", "close": 0.0217514, "volume": 2592449.0}, {"date": "2007-03-23", "close": 0.0217514, "volume": 551027.0}, {"date": "2007-03-26", "close": 0.0217514, "volume": 60686.0}, {"date": "2007-03-27", "close": 0.0207627, "volume": 1259357.0}, {"date": "2007-03-29", "close": 0.0207627, "volume": 556286.0}, {"date": "2007-03-30", "close": 0.0207627, "volume": 526628.0}, {"date": "2007-04-02", "close": 0.0207627, "volume": 149545.0}, {"date": "2007-04-03", "close": 0.019774, "volume": 745259.0}, {"date": "2007-04-04", "close": 0.0207627, "volume": 505715.0}, {"date": "2007-04-05", "close": 0.019774, "volume": 22835.0}, {"date": "2007-04-10", "close": 0.0207627, "volume": 685913.0}, {"date": "2007-04-11", "close": 0.0217514, "volume": 214511.0}, {"date": "2007-04-12", "close": 0.0237288, "volume": 1011994.0}, {"date": "2007-04-13", "close": 0.0247175, "volume": 151714.0}, {"date": "2007-04-16", "close": 0.0247175, "volume": 220896.0}, {"date": "2007-04-17", "close": 0.0227401, "volume": 358359.0}, {"date": "2007-04-18", "close": 0.0217514, "volume": 229721.0}, {"date": "2007-04-19", "close": 0.0217514, "volume": 5369.0}, {"date": "2007-04-20", "close": 0.0207627, "volume": 1563347.0}, {"date": "2007-04-23", "close": 0.0217514, "volume": 148917.0}, {"date": "2007-04-24", "close": 0.0227401, "volume": 553273.0}, {"date": "2007-04-26", "close": 0.0227401, "volume": 544376.0}, {"date": "2007-04-27", "close": 0.0247175, "volume": 999570.0}, {"date": "2007-04-30", "close": 0.0237288, "volume": 592544.0}, {"date": "2007-05-01", "close": 0.0237288, "volume": 371722.0}, {"date": "2007-05-02", "close": 0.0237288, "volume": 211103.0}, {"date": "2007-05-03", "close": 0.0237288, "volume": 101143.0}, {"date": "2007-05-04", "close": 0.0237288, "volume": 590191.0}, {"date": "2007-05-07", "close": 0.0217514, "volume": 880639.0}, {"date": "2007-05-08", "close": 0.0217514, "volume": 255462.0}, {"date": "2007-05-09", "close": 0.0227401, "volume": 804548.0}, {"date": "2007-05-10", "close": 0.0227401, "volume": 376252.0}, {"date": "2007-05-11", "close": 0.0227401, "volume": 406574.0}, {"date": "2007-05-14", "close": 0.0217514, "volume": 929884.0}, {"date": "2007-05-15", "close": 0.0207627, "volume": 511277.0}, {"date": "2007-05-16", "close": 0.019774, "volume": 510927.0}, {"date": "2007-05-17", "close": 0.0207627, "volume": 14630.0}, {"date": "2007-05-18", "close": 0.0207627, "volume": 256375.0}, {"date": "2007-05-21", "close": 0.0207627, "volume": 65510.0}, {"date": "2007-05-22", "close": 0.019774, "volume": 200321.0}, {"date": "2007-05-23", "close": 0.019774, "volume": 125403.0}, {"date": "2007-05-24", "close": 0.0187853, "volume": 3945.0}, {"date": "2007-05-25", "close": 0.019774, "volume": 359057.0}, {"date": "2007-05-28", "close": 0.019774, "volume": 155659.0}, {"date": "2007-05-29", "close": 0.0187853, "volume": 1909556.0}, {"date": "2007-05-30", "close": 0.0187853, "volume": 518863.0}, {"date": "2007-05-31", "close": 0.019774, "volume": 950726.0}, {"date": "2007-06-01", "close": 0.019774, "volume": 20229.0}, {"date": "2007-06-04", "close": 0.019774, "volume": 1163144.0}, {"date": "2007-06-05", "close": 0.0187853, "volume": 953812.0}, {"date": "2007-06-06", "close": 0.0187853, "volume": 273086.0}, {"date": "2007-06-07", "close": 0.0177966, "volume": 1387877.0}, {"date": "2007-06-08", "close": 0.0168079, "volume": 1121675.0}, {"date": "2007-06-12", "close": 0.0187853, "volume": 1260746.0}, {"date": "2007-06-13", "close": 0.0168079, "volume": 3372.0}, {"date": "2007-06-14", "close": 0.0168079, "volume": 141435.0}, {"date": "2007-06-15", "close": 0.0177966, "volume": 390852.0}, {"date": "2007-06-18", "close": 0.0168079, "volume": 813466.0}, {"date": "2007-06-19", "close": 0.0158192, "volume": 1949478.0}, {"date": "2007-06-20", "close": 0.0158192, "volume": 852526.0}, {"date": "2007-06-21", "close": 0.0158192, "volume": 529637.0}, {"date": "2007-06-22", "close": 0.0158192, "volume": 644395.0}, {"date": "2007-06-25", "close": 0.0158192, "volume": 596936.0}, {"date": "2007-06-26", "close": 0.0148305, "volume": 1695374.0}, {"date": "2007-06-27", "close": 0.0138418, "volume": 1479941.0}, {"date": "2007-06-28", "close": 0.0148305, "volume": 682803.0}, {"date": "2007-06-29", "close": 0.0158192, "volume": 621371.0}, {"date": "2007-07-02", "close": 0.0148305, "volume": 53505.0}, {"date": "2007-07-03", "close": 0.0148305, "volume": 2100.0}, {"date": "2007-07-04", "close": 0.0138418, "volume": 1008496.0}, {"date": "2007-07-05", "close": 0.0148305, "volume": 171949.0}, {"date": "2007-07-06", "close": 0.0138418, "volume": 606857.0}, {"date": "2007-07-09", "close": 0.0138418, "volume": 164357.0}, {"date": "2007-07-10", "close": 0.0138418, "volume": 572469.0}, {"date": "2007-07-11", "close": 0.0138418, "volume": 202286.0}, {"date": "2007-07-12", "close": 0.0158192, "volume": 677658.0}, {"date": "2007-07-16", "close": 0.0138418, "volume": 475877.0}, {"date": "2007-07-18", "close": 0.0148305, "volume": 717392.0}, {"date": "2007-07-19", "close": 0.0148305, "volume": 10114.0}, {"date": "2007-07-20", "close": 0.0138418, "volume": 430581.0}, {"date": "2007-07-24", "close": 0.0128531, "volume": 1867050.0}, {"date": "2007-07-25", "close": 0.0128531, "volume": 202286.0}, {"date": "2007-07-26", "close": 0.0168079, "volume": 643944.0}, {"date": "2007-08-01", "close": 0.0138418, "volume": 1132801.0}, {"date": "2007-08-02", "close": 0.0138418, "volume": 1668858.0}, {"date": "2007-08-03", "close": 0.0138418, "volume": 35400.0}, {"date": "2007-08-08", "close": 0.0128531, "volume": 581351.0}, {"date": "2007-08-10", "close": 0.0128531, "volume": 245777.0}, {"date": "2007-08-13", "close": 0.0118644, "volume": 935989.0}, {"date": "2007-08-14", "close": 0.0158192, "volume": 862749.0}, {"date": "2007-08-15", "close": 0.0158192, "volume": 40457.0}, {"date": "2007-08-16", "close": 0.0138418, "volume": 71165.0}, {"date": "2007-08-17", "close": 0.0138418, "volume": 488304.0}, {"date": "2007-08-21", "close": 0.0148305, "volume": 298966.0}, {"date": "2007-08-22", "close": 0.0148305, "volume": 252857.0}, {"date": "2007-08-23", "close": 0.0158192, "volume": 137357.0}, {"date": "2007-08-24", "close": 0.0148305, "volume": 106200.0}, {"date": "2007-08-27", "close": 0.0148305, "volume": 328714.0}, {"date": "2007-08-29", "close": 0.0138418, "volume": 257914.0}, {"date": "2007-09-05", "close": 0.0138418, "volume": 20229.0}, {"date": "2007-09-10", "close": 0.0148305, "volume": 202286.0}, {"date": "2007-09-12", "close": 0.0148305, "volume": 151714.0}, {"date": "2007-09-13", "close": 0.0138418, "volume": 120967.0}, {"date": "2007-09-14", "close": 0.0148305, "volume": 606857.0}, {"date": "2007-09-17", "close": 0.0148305, "volume": 426707.0}, {"date": "2007-09-18", "close": 0.0138418, "volume": 719968.0}, {"date": "2007-09-19", "close": 0.0138418, "volume": 113727.0}, {"date": "2007-09-20", "close": 0.0158192, "volume": 21240.0}, {"date": "2007-09-21", "close": 0.0138418, "volume": 101143.0}, {"date": "2007-09-24", "close": 0.0138418, "volume": 8597.0}, {"date": "2007-09-25", "close": 0.0138418, "volume": 20229.0}, {"date": "2007-09-26", "close": 0.0158192, "volume": 681101.0}, {"date": "2007-09-27", "close": 0.0158192, "volume": 88500.0}, {"date": "2007-09-28", "close": 0.0168079, "volume": 101143.0}, {"date": "2007-10-01", "close": 0.0158192, "volume": 18143.0}, {"date": "2007-10-03", "close": 0.0148305, "volume": 661128.0}, {"date": "2007-10-08", "close": 0.0148305, "volume": 88500.0}, {"date": "2007-10-09", "close": 0.0148305, "volume": 25286.0}, {"date": "2007-10-10", "close": 0.0158192, "volume": 43997.0}, {"date": "2007-10-12", "close": 0.0158192, "volume": 271569.0}, {"date": "2007-10-18", "close": 0.0148305, "volume": 97350.0}, {"date": "2007-10-19", "close": 0.0148305, "volume": 268534.0}, {"date": "2007-10-23", "close": 0.0138418, "volume": 101143.0}, {"date": "2007-10-25", "close": 0.0138418, "volume": 40457.0}, {"date": "2007-10-26", "close": 0.0138418, "volume": 8091.0}, {"date": "2007-10-29", "close": 0.0138418, "volume": 107211.0}, {"date": "2007-10-30", "close": 0.0148305, "volume": 308992.0}, {"date": "2007-10-31", "close": 0.0148305, "volume": 202286.0}, {"date": "2007-11-01", "close": 0.0148305, "volume": 30343.0}, {"date": "2007-11-02", "close": 0.0138418, "volume": 725397.0}, {"date": "2007-11-05", "close": 0.0148305, "volume": 579347.0}, {"date": "2007-11-06", "close": 0.0128531, "volume": 223445.0}, {"date": "2007-11-07", "close": 0.0138418, "volume": 708000.0}, {"date": "2007-11-13", "close": 0.0128531, "volume": 15950.0}, {"date": "2007-11-14", "close": 0.0128531, "volume": 20229.0}, {"date": "2007-11-15", "close": 0.0128531, "volume": 41803.0}, {"date": "2007-11-19", "close": 0.0138418, "volume": 121371.0}, {"date": "2007-11-20", "close": 0.0187853, "volume": 17766270.0}, {"date": "2007-11-21", "close": 0.0168079, "volume": 2325918.0}, {"date": "2007-11-22", "close": 0.0168079, "volume": 2914399.0}, {"date": "2007-11-23", "close": 0.0158192, "volume": 485486.0}, {"date": "2007-11-26", "close": 0.0158192, "volume": 682715.0}, {"date": "2007-11-27", "close": 0.0158192, "volume": 82140.0}, {"date": "2007-11-28", "close": 0.0148305, "volume": 720905.0}, {"date": "2007-11-29", "close": 0.0168079, "volume": 350169.0}, {"date": "2007-11-30", "close": 0.0168079, "volume": 3831.0}, {"date": "2007-12-03", "close": 0.0158192, "volume": 60686.0}, {"date": "2007-12-04", "close": 0.0168079, "volume": 857762.0}, {"date": "2007-12-06", "close": 0.0158192, "volume": 65743.0}, {"date": "2007-12-07", "close": 0.0168079, "volume": 568423.0}, {"date": "2007-12-10", "close": 0.0158192, "volume": 75857.0}, {"date": "2007-12-12", "close": 0.0168079, "volume": 556286.0}, {"date": "2007-12-13", "close": 0.0168079, "volume": 50571.0}, {"date": "2007-12-14", "close": 0.0177966, "volume": 379286.0}, {"date": "2007-12-17", "close": 0.0177966, "volume": 1062001.0}, {"date": "2007-12-18", "close": 0.0158192, "volume": 1019679.0}, {"date": "2007-12-19", "close": 0.0168079, "volume": 17036.0}, {"date": "2007-12-20", "close": 0.0148305, "volume": 1213715.0}, {"date": "2008-01-02", "close": 0.0168079, "volume": 101143.0}, {"date": "2008-01-08", "close": 0.0158192, "volume": 50571.0}, {"date": "2008-01-09", "close": 0.0148305, "volume": 113280.0}, {"date": "2008-01-10", "close": 0.0148305, "volume": 178978.0}, {"date": "2008-01-11", "close": 0.0148305, "volume": 47942.0}, {"date": "2008-01-16", "close": 0.0158192, "volume": 202286.0}, {"date": "2008-01-17", "close": 0.0158192, "volume": 272774.0}, {"date": "2008-01-18", "close": 0.0148305, "volume": 131860.0}, {"date": "2008-01-21", "close": 0.0148305, "volume": 19854.0}, {"date": "2008-01-22", "close": 0.0138418, "volume": 202286.0}, {"date": "2008-01-25", "close": 0.0148305, "volume": 549041.0}, {"date": "2008-01-29", "close": 0.0118644, "volume": 36122.0}, {"date": "2008-02-01", "close": 0.0138418, "volume": 202286.0}, {"date": "2008-02-05", "close": 0.0148305, "volume": 151714.0}, {"date": "2008-02-06", "close": 0.0128531, "volume": 202286.0}, {"date": "2008-02-11", "close": 0.0138418, "volume": 40457.0}, {"date": "2008-02-15", "close": 0.0148305, "volume": 101143.0}, {"date": "2008-02-18", "close": 0.0148305, "volume": 50571.0}, {"date": "2008-02-20", "close": 0.0138418, "volume": 86983.0}, {"date": "2008-02-22", "close": 0.0138418, "volume": 7080.0}, {"date": "2008-02-26", "close": 0.0158192, "volume": 374429.0}, {"date": "2008-02-28", "close": 0.0168079, "volume": 774303.0}, {"date": "2008-03-06", "close": 0.0128531, "volume": 66604.0}, {"date": "2008-03-07", "close": 0.0128531, "volume": 35400.0}, {"date": "2008-03-11", "close": 0.0128531, "volume": 50571.0}, {"date": "2008-03-12", "close": 0.0128531, "volume": 192172.0}, {"date": "2008-03-14", "close": 0.0128531, "volume": 83684.0}, {"date": "2008-03-18", "close": 0.0118644, "volume": 3075.0}, {"date": "2008-03-19", "close": 0.0118644, "volume": 5057.0}, {"date": "2008-03-25", "close": 0.0118644, "volume": 30343.0}, {"date": "2008-04-02", "close": 0.0118644, "volume": 50571.0}, {"date": "2008-04-03", "close": 0.0118644, "volume": 20229.0}, {"date": "2008-04-04", "close": 0.0118644, "volume": 13042.0}, {"date": "2008-04-07", "close": 0.0148305, "volume": 418732.0}, {"date": "2008-04-17", "close": 0.0128531, "volume": 396283.0}, {"date": "2008-04-18", "close": 0.0118644, "volume": 111033.0}, {"date": "2008-04-21", "close": 0.0168079, "volume": 1010241.0}, {"date": "2008-04-22", "close": 0.0158192, "volume": 202286.0}, {"date": "2008-04-23", "close": 0.0138418, "volume": 50634.0}, {"date": "2008-04-24", "close": 0.0138418, "volume": 467.0}, {"date": "2008-04-30", "close": 0.0138418, "volume": 10114.0}, {"date": "2008-05-05", "close": 0.0168079, "volume": 603302.0}, {"date": "2008-05-06", "close": 0.0168079, "volume": 108088.0}, {"date": "2008-05-07", "close": 0.0138418, "volume": 303429.0}, {"date": "2008-05-08", "close": 0.0138418, "volume": 137771.0}, {"date": "2008-05-13", "close": 0.0148305, "volume": 266139.0}, {"date": "2008-05-15", "close": 0.0148305, "volume": 187.0}, {"date": "2008-05-19", "close": 0.0148305, "volume": 13852.0}, {"date": "2008-05-21", "close": 0.0148305, "volume": 69308.0}, {"date": "2008-05-22", "close": 0.0148305, "volume": 210377.0}, {"date": "2008-05-23", "close": 0.0148305, "volume": 318191.0}, {"date": "2008-05-26", "close": 0.0148305, "volume": 101143.0}, {"date": "2008-05-28", "close": 0.0128531, "volume": 440387.0}, {"date": "2008-05-29", "close": 0.0128531, "volume": 202286.0}, {"date": "2008-05-30", "close": 0.0128531, "volume": 20229.0}, {"date": "2008-06-02", "close": 0.0128531, "volume": 118625.0}, {"date": "2008-06-04", "close": 0.0118644, "volume": 1011429.0}, {"date": "2008-06-05", "close": 0.0118644, "volume": 121371.0}, {"date": "2008-06-10", "close": 0.009887, "volume": 2613078.0}, {"date": "2008-06-11", "close": 0.009887, "volume": 3697022.0}, {"date": "2008-06-12", "close": 0.009887, "volume": 77690.0}, {"date": "2008-06-16", "close": 0.009887, "volume": 151714.0}, {"date": "2008-06-17", "close": 0.009887, "volume": 155254.0}, {"date": "2008-06-18", "close": 0.009887, "volume": 202286.0}, {"date": "2008-06-19", "close": 0.009887, "volume": 85971.0}, {"date": "2008-06-20", "close": 0.0118644, "volume": 561399.0}, {"date": "2008-06-23", "close": 0.0118644, "volume": 505760.0}, {"date": "2008-06-24", "close": 0.009887, "volume": 191206.0}, {"date": "2008-06-25", "close": 0.0088983, "volume": 898778.0}, {"date": "2008-06-26", "close": 0.0088983, "volume": 633901.0}, {"date": "2008-06-27", "close": 0.0088983, "volume": 395494.0}, {"date": "2008-06-30", "close": 0.009887, "volume": 1253860.0}, {"date": "2008-07-01", "close": 0.0108757, "volume": 1011429.0}, {"date": "2008-07-02", "close": 0.0128531, "volume": 101143.0}, {"date": "2008-07-03", "close": 0.0118644, "volume": 168403.0}, {"date": "2008-07-04", "close": 0.0118644, "volume": 135026.0}, {"date": "2008-07-07", "close": 0.0138418, "volume": 404572.0}, {"date": "2008-07-08", "close": 0.0138418, "volume": 204089.0}, {"date": "2008-07-10", "close": 0.0128531, "volume": 101143.0}, {"date": "2008-07-14", "close": 0.0138418, "volume": 50571.0}, {"date": "2008-07-15", "close": 0.0118644, "volume": 654395.0}, {"date": "2008-07-21", "close": 0.0128531, "volume": 781557.0}, {"date": "2008-07-23", "close": 0.0128531, "volume": 6815.0}, {"date": "2008-07-25", "close": 0.0148305, "volume": 424463.0}, {"date": "2008-07-29", "close": 0.0148305, "volume": 141600.0}, {"date": "2008-07-31", "close": 0.0148305, "volume": 237686.0}, {"date": "2008-08-01", "close": 0.0148305, "volume": 624052.0}, {"date": "2008-08-04", "close": 0.0128531, "volume": 339642.0}, {"date": "2008-08-05", "close": 0.0118644, "volume": 249064.0}, {"date": "2008-08-18", "close": 0.0128531, "volume": 252857.0}, {"date": "2008-08-19", "close": 0.0148305, "volume": 101143.0}, {"date": "2008-08-20", "close": 0.0138418, "volume": 131486.0}, {"date": "2008-08-22", "close": 0.0138418, "volume": 50571.0}, {"date": "2008-08-25", "close": 0.0128531, "volume": 202286.0}, {"date": "2008-08-29", "close": 0.0158192, "volume": 718115.0}, {"date": "2008-09-02", "close": 0.0148305, "volume": 623.0}, {"date": "2008-09-03", "close": 0.0158192, "volume": 100520.0}, {"date": "2008-09-12", "close": 0.0148305, "volume": 101143.0}, {"date": "2008-09-16", "close": 0.0148305, "volume": 160817.0}, {"date": "2008-09-19", "close": 0.0148305, "volume": 328714.0}, {"date": "2008-09-22", "close": 0.0158192, "volume": 35400.0}, {"date": "2008-09-29", "close": 0.0128531, "volume": 30343.0}, {"date": "2008-09-30", "close": 0.0128531, "volume": 73834.0}, {"date": "2008-10-01", "close": 0.009887, "volume": 20229.0}, {"date": "2008-10-09", "close": 0.009887, "volume": 77880.0}, {"date": "2008-10-10", "close": 0.0079096, "volume": 590855.0}, {"date": "2008-10-13", "close": 0.0069209, "volume": 7454.0}, {"date": "2008-10-16", "close": 0.0069209, "volume": 1011429.0}, {"date": "2008-10-22", "close": 0.0088983, "volume": 202286.0}, {"date": "2008-10-27", "close": 0.009887, "volume": 505715.0}, {"date": "2008-10-28", "close": 0.009887, "volume": 657429.0}, {"date": "2008-10-30", "close": 0.009887, "volume": 859715.0}, {"date": "2008-11-03", "close": 0.009887, "volume": 151714.0}, {"date": "2008-11-04", "close": 0.0108757, "volume": 101143.0}, {"date": "2008-11-10", "close": 0.0118644, "volume": 345571.0}, {"date": "2008-11-11", "close": 0.0088983, "volume": 58960.0}, {"date": "2008-11-12", "close": 0.0088983, "volume": 10620.0}, {"date": "2008-11-13", "close": 0.0088983, "volume": 303429.0}, {"date": "2008-11-17", "close": 0.0069209, "volume": 245272.0}, {"date": "2008-11-18", "close": 0.0088983, "volume": 101143.0}, {"date": "2008-11-21", "close": 0.0079096, "volume": 343886.0}, {"date": "2008-11-26", "close": 0.0108757, "volume": 470315.0}, {"date": "2008-12-10", "close": 0.0079096, "volume": 87994.0}, {"date": "2008-12-15", "close": 0.0079096, "volume": 3338.0}, {"date": "2008-12-17", "close": 0.0079096, "volume": 27704.0}, {"date": "2008-12-18", "close": 0.0079096, "volume": 6321.0}, {"date": "2008-12-22", "close": 0.0108757, "volume": 101143.0}, {"date": "2008-12-23", "close": 0.009887, "volume": 15171.0}, {"date": "2009-01-22", "close": 0.009887, "volume": 186641.0}, {"date": "2009-01-23", "close": 0.0108757, "volume": 202286.0}, {"date": "2009-01-27", "close": 0.0088983, "volume": 5057.0}, {"date": "2009-01-28", "close": 0.0088983, "volume": 298372.0}, {"date": "2009-01-29", "close": 0.0079096, "volume": 404572.0}, {"date": "2009-01-30", "close": 0.0079096, "volume": 15564.0}, {"date": "2009-02-06", "close": 0.0118644, "volume": 85579.0}, {"date": "2009-02-11", "close": 0.009887, "volume": 30343.0}, {"date": "2009-02-18", "close": 0.0118644, "volume": 93051.0}, {"date": "2009-02-19", "close": 0.0128531, "volume": 63720.0}, {"date": "2009-02-24", "close": 0.0079096, "volume": 70800.0}, {"date": "2009-02-25", "close": 0.0088983, "volume": 50571.0}, {"date": "2009-03-06", "close": 0.009887, "volume": 10114.0}, {"date": "2009-03-09", "close": 0.0128531, "volume": 158794.0}, {"date": "2009-03-10", "close": 0.009887, "volume": 108223.0}, {"date": "2009-03-23", "close": 0.009887, "volume": 171943.0}, {"date": "2009-03-27", "close": 0.009887, "volume": 121371.0}, {"date": "2009-03-30", "close": 0.0128531, "volume": 202286.0}, {"date": "2009-04-03", "close": 0.0128531, "volume": 50571.0}, {"date": "2009-04-06", "close": 0.0148305, "volume": 762618.0}, {"date": "2009-04-09", "close": 0.0177966, "volume": 151714.0}, {"date": "2009-04-14", "close": 0.0148305, "volume": 157604.0}, {"date": "2009-04-15", "close": 0.0138418, "volume": 50571.0}, {"date": "2009-04-17", "close": 0.0177966, "volume": 338829.0}, {"date": "2009-04-21", "close": 0.0148305, "volume": 505715.0}, {"date": "2009-04-27", "close": 0.0148305, "volume": 156.0}, {"date": "2009-04-28", "close": 0.0148305, "volume": 202286.0}, {"date": "2009-04-29", "close": 0.0148305, "volume": 505715.0}, {"date": "2009-05-05", "close": 0.0237288, "volume": 566245.0}, {"date": "2009-05-08", "close": 0.0177966, "volume": 104.0}, {"date": "2009-05-11", "close": 0.0158192, "volume": 182057.0}, {"date": "2009-05-13", "close": 0.0138418, "volume": 505715.0}, {"date": "2009-05-19", "close": 0.0138418, "volume": 505715.0}, {"date": "2009-05-20", "close": 0.0148305, "volume": 505715.0}, {"date": "2009-05-22", "close": 0.0177966, "volume": 657429.0}, {"date": "2009-05-29", "close": 0.0148305, "volume": 156.0}, {"date": "2009-06-01", "close": 0.0148305, "volume": 1517.0}, {"date": "2009-06-02", "close": 0.0148305, "volume": 8091.0}, {"date": "2009-06-03", "close": 0.0148305, "volume": 26547.0}, {"date": "2009-06-04", "close": 0.0148305, "volume": 165975.0}, {"date": "2009-06-09", "close": 0.0138418, "volume": 30343.0}, {"date": "2009-06-10", "close": 0.0138418, "volume": 273086.0}, {"date": "2009-06-11", "close": 0.0138418, "volume": 15561.0}, {"date": "2009-06-15", "close": 0.0158192, "volume": 85582.0}, {"date": "2009-06-16", "close": 0.0128531, "volume": 3338.0}, {"date": "2009-06-19", "close": 0.0128531, "volume": 146053.0}, {"date": "2009-06-22", "close": 0.0138418, "volume": 10114.0}, {"date": "2009-06-23", "close": 0.0138418, "volume": 1090.0}, {"date": "2009-06-24", "close": 0.0138418, "volume": 45104.0}, {"date": "2009-06-25", "close": 0.0138418, "volume": 212400.0}, {"date": "2009-06-26", "close": 0.0138418, "volume": 520206.0}, {"date": "2009-06-29", "close": 0.0148305, "volume": 225944.0}, {"date": "2009-06-30", "close": 0.0138418, "volume": 139577.0}, {"date": "2009-07-01", "close": 0.0138418, "volume": 37625.0}, {"date": "2009-07-03", "close": 0.0138418, "volume": 30654.0}, {"date": "2009-07-08", "close": 0.0177966, "volume": 50883.0}, {"date": "2009-07-09", "close": 0.0148305, "volume": 151403.0}, {"date": "2009-07-14", "close": 0.0148305, "volume": 15589.0}, {"date": "2009-07-20", "close": 0.0158192, "volume": 505715.0}, {"date": "2009-07-21", "close": 0.0148305, "volume": 55629.0}, {"date": "2009-07-22", "close": 0.0158192, "volume": 35400.0}, {"date": "2009-07-23", "close": 0.0168079, "volume": 101143.0}, {"date": "2009-07-24", "close": 0.0158192, "volume": 102258.0}, {"date": "2009-07-29", "close": 0.0148305, "volume": 151714.0}, {"date": "2009-08-04", "close": 0.0148305, "volume": 20229.0}, {"date": "2009-08-10", "close": 0.0148305, "volume": 33883.0}, {"date": "2009-08-11", "close": 0.0148305, "volume": 179023.0}, {"date": "2009-08-12", "close": 0.0148305, "volume": 404572.0}, {"date": "2009-08-13", "close": 0.0138418, "volume": 116314.0}, {"date": "2009-08-14", "close": 0.0148305, "volume": 182057.0}, {"date": "2009-08-17", "close": 0.0148305, "volume": 303429.0}, {"date": "2009-08-18", "close": 0.0148305, "volume": 67428.0}, {"date": "2009-08-19", "close": 0.0138418, "volume": 106200.0}, {"date": "2009-08-24", "close": 0.0148305, "volume": 65743.0}, {"date": "2009-08-26", "close": 0.0158192, "volume": 404572.0}, {"date": "2009-08-27", "close": 0.0158192, "volume": 101143.0}, {"date": "2009-08-28", "close": 0.0158192, "volume": 303429.0}, {"date": "2009-08-31", "close": 0.0187853, "volume": 824315.0}, {"date": "2009-09-02", "close": 0.0158192, "volume": 465257.0}, {"date": "2009-09-03", "close": 0.0168079, "volume": 155659.0}, {"date": "2009-09-04", "close": 0.0158192, "volume": 12643.0}, {"date": "2009-09-07", "close": 0.0148305, "volume": 126447.0}, {"date": "2009-09-08", "close": 0.0158192, "volume": 103671.0}, {"date": "2009-09-09", "close": 0.0158192, "volume": 809143.0}, {"date": "2009-09-10", "close": 0.0148305, "volume": 424800.0}, {"date": "2009-09-11", "close": 0.0148305, "volume": 6473.0}, {"date": "2009-09-14", "close": 0.0148305, "volume": 20229.0}, {"date": "2009-09-16", "close": 0.0158192, "volume": 101143.0}, {"date": "2009-09-17", "close": 0.0148305, "volume": 59674.0}, {"date": "2009-09-18", "close": 0.0158192, "volume": 80914.0}, {"date": "2009-09-21", "close": 0.0158192, "volume": 101143.0}, {"date": "2009-09-23", "close": 0.0148305, "volume": 84124.0}, {"date": "2009-09-24", "close": 0.0158192, "volume": 202286.0}, {"date": "2009-09-28", "close": 0.0158192, "volume": 202286.0}, {"date": "2009-09-30", "close": 0.0148305, "volume": 334378.0}, {"date": "2009-10-01", "close": 0.0177966, "volume": 249031.0}, {"date": "2009-10-02", "close": 0.0177966, "volume": 105189.0}, {"date": "2009-10-06", "close": 0.0177966, "volume": 470680.0}, {"date": "2009-10-07", "close": 0.0187853, "volume": 715080.0}, {"date": "2009-10-08", "close": 0.0187853, "volume": 606857.0}, {"date": "2009-10-09", "close": 0.019774, "volume": 343886.0}, {"date": "2009-10-12", "close": 0.019774, "volume": 217710.0}, {"date": "2009-10-13", "close": 0.0227401, "volume": 793484.0}, {"date": "2009-10-16", "close": 0.019774, "volume": 624052.0}, {"date": "2009-10-19", "close": 0.019774, "volume": 577020.0}, {"date": "2009-10-21", "close": 0.0177966, "volume": 263730.0}, {"date": "2009-10-23", "close": 0.0187853, "volume": 278143.0}, {"date": "2009-10-27", "close": 0.0177966, "volume": 202286.0}, {"date": "2009-10-28", "close": 0.0187853, "volume": 30343.0}, {"date": "2009-11-02", "close": 0.019774, "volume": 252857.0}, {"date": "2009-11-03", "close": 0.0237288, "volume": 303429.0}, {"date": "2009-11-04", "close": 0.0227401, "volume": 46526.0}, {"date": "2009-11-05", "close": 0.0227401, "volume": 85971.0}, {"date": "2009-11-06", "close": 0.0227401, "volume": 50571.0}, {"date": "2009-11-09", "close": 0.0237288, "volume": 212400.0}, {"date": "2009-11-10", "close": 0.0237288, "volume": 156772.0}, {"date": "2009-11-11", "close": 0.0237288, "volume": 25286.0}, {"date": "2009-11-16", "close": 0.0227401, "volume": 30343.0}, {"date": "2009-11-18", "close": 0.0207627, "volume": 296525.0}, {"date": "2009-11-19", "close": 0.0207627, "volume": 127091.0}, {"date": "2009-11-23", "close": 0.0207627, "volume": 101143.0}, {"date": "2009-11-24", "close": 0.019774, "volume": 548856.0}, {"date": "2009-11-25", "close": 0.0217514, "volume": 26499.0}, {"date": "2009-11-26", "close": 0.0266949, "volume": 966995.0}, {"date": "2009-11-27", "close": 0.029661, "volume": 783992.0}, {"date": "2009-11-30", "close": 0.029661, "volume": 1107515.0}, {"date": "2009-12-01", "close": 0.029661, "volume": 202286.0}, {"date": "2009-12-02", "close": 0.0316384, "volume": 455153.0}, {"date": "2009-12-03", "close": 0.0316384, "volume": 20229.0}, {"date": "2009-12-04", "close": 0.029661, "volume": 105290.0}, {"date": "2009-12-10", "close": 0.029661, "volume": 127339.0}, {"date": "2009-12-11", "close": 0.0266949, "volume": 1163144.0}, {"date": "2009-12-14", "close": 0.0266949, "volume": 238183.0}, {"date": "2009-12-15", "close": 0.0257062, "volume": 80914.0}, {"date": "2009-12-18", "close": 0.0276836, "volume": 12.0}, {"date": "2009-12-21", "close": 0.0257062, "volume": 307988.0}, {"date": "2009-12-22", "close": 0.0276836, "volume": 67429.0}, {"date": "2009-12-29", "close": 0.0276836, "volume": 101143.0}, {"date": "2009-12-30", "close": 0.0276836, "volume": 29331.0}, {"date": "2009-12-31", "close": 0.0276836, "volume": 203634.0}, {"date": "2010-01-04", "close": 0.0266949, "volume": 49213.0}, {"date": "2010-01-07", "close": 0.0247175, "volume": 13907.0}, {"date": "2010-01-11", "close": 0.0286723, "volume": 395469.0}, {"date": "2010-01-14", "close": 0.0346045, "volume": 825745.0}, {"date": "2010-01-15", "close": 0.0316384, "volume": 247419.0}, {"date": "2010-01-18", "close": 0.0326271, "volume": 109234.0}, {"date": "2010-01-19", "close": 0.0316384, "volume": 101143.0}, {"date": "2010-01-21", "close": 0.029661, "volume": 214004.0}, {"date": "2010-01-25", "close": 0.029661, "volume": 38853.0}, {"date": "2010-01-27", "close": 0.029661, "volume": 20229.0}, {"date": "2010-01-28", "close": 0.0286723, "volume": 28320.0}, {"date": "2010-01-29", "close": 0.029661, "volume": 167223.0}, {"date": "2010-02-01", "close": 0.0266949, "volume": 283466.0}, {"date": "2010-02-02", "close": 0.0276836, "volume": 109221.0}, {"date": "2010-02-08", "close": 0.029661, "volume": 400330.0}, {"date": "2010-02-09", "close": 0.0276836, "volume": 15171.0}, {"date": "2010-02-10", "close": 0.0276836, "volume": 3338.0}, {"date": "2010-02-11", "close": 0.0286723, "volume": 104630.0}, {"date": "2010-02-12", "close": 0.0276836, "volume": 14352.0}, {"date": "2010-02-16", "close": 0.0276836, "volume": 30965.0}, {"date": "2010-02-17", "close": 0.0276836, "volume": 10114.0}, {"date": "2010-02-18", "close": 0.0276836, "volume": 13907.0}, {"date": "2010-02-22", "close": 0.0286723, "volume": 232629.0}, {"date": "2010-02-23", "close": 0.0276836, "volume": 89545.0}, {"date": "2010-02-24", "close": 0.0257062, "volume": 118337.0}, {"date": "2010-02-25", "close": 0.0257062, "volume": 83949.0}, {"date": "2010-03-11", "close": 0.0266949, "volume": 37180.0}, {"date": "2010-03-12", "close": 0.0266949, "volume": 438192.0}, {"date": "2010-03-23", "close": 0.0237288, "volume": 21240.0}, {"date": "2010-03-24", "close": 0.0247175, "volume": 297797.0}, {"date": "2010-03-29", "close": 0.0247175, "volume": 60686.0}, {"date": "2010-03-30", "close": 0.0227401, "volume": 288913.0}, {"date": "2010-03-31", "close": 0.0247175, "volume": 111257.0}, {"date": "2010-04-06", "close": 0.0257062, "volume": 232986.0}, {"date": "2010-04-07", "close": 0.0266949, "volume": 542575.0}, {"date": "2010-04-08", "close": 0.0266949, "volume": 92132.0}, {"date": "2010-04-19", "close": 0.0266949, "volume": 101143.0}, {"date": "2010-04-20", "close": 0.0237288, "volume": 32803.0}, {"date": "2010-04-22", "close": 0.0237288, "volume": 5057.0}, {"date": "2010-04-27", "close": 0.0237288, "volume": 21973.0}, {"date": "2010-04-29", "close": 0.0237288, "volume": 101143.0}, {"date": "2010-04-30", "close": 0.0227401, "volume": 87607.0}, {"date": "2010-05-05", "close": 0.0207627, "volume": 8850.0}, {"date": "2010-05-06", "close": 0.019774, "volume": 492819.0}, {"date": "2010-05-07", "close": 0.0187853, "volume": 25286.0}, {"date": "2010-05-10", "close": 0.0187853, "volume": 196217.0}, {"date": "2010-05-11", "close": 0.0227401, "volume": 90776.0}, {"date": "2010-05-12", "close": 0.019774, "volume": 28118.0}, {"date": "2010-05-13", "close": 0.0217514, "volume": 87994.0}, {"date": "2010-05-18", "close": 0.0187853, "volume": 360524.0}, {"date": "2010-05-19", "close": 0.0158192, "volume": 697886.0}, {"date": "2010-05-20", "close": 0.0148305, "volume": 10114.0}, {"date": "2010-05-21", "close": 0.0148305, "volume": 111257.0}, {"date": "2010-05-24", "close": 0.0158192, "volume": 16886.0}, {"date": "2010-05-26", "close": 0.0168079, "volume": 5057.0}, {"date": "2010-05-28", "close": 0.0177966, "volume": 308486.0}, {"date": "2010-06-01", "close": 0.0177966, "volume": 20776.0}, {"date": "2010-06-03", "close": 0.019774, "volume": 83949.0}, {"date": "2010-06-09", "close": 0.019774, "volume": 133245.0}, {"date": "2010-06-10", "close": 0.019774, "volume": 30343.0}, {"date": "2010-06-15", "close": 0.0207627, "volume": 404572.0}, {"date": "2010-06-16", "close": 0.0187853, "volume": 28320.0}, {"date": "2010-06-17", "close": 0.0187853, "volume": 67428.0}, {"date": "2010-06-18", "close": 0.0187853, "volume": 70800.0}, {"date": "2010-06-21", "close": 0.0177966, "volume": 106110.0}, {"date": "2010-06-22", "close": 0.0168079, "volume": 10114.0}, {"date": "2010-06-23", "close": 0.0168079, "volume": 101143.0}, {"date": "2010-06-25", "close": 0.0168079, "volume": 73613.0}, {"date": "2010-06-29", "close": 0.0168079, "volume": 38434.0}, {"date": "2010-06-30", "close": 0.0168079, "volume": 43010.0}, {"date": "2010-07-09", "close": 0.0158192, "volume": 318600.0}, {"date": "2010-07-13", "close": 0.0158192, "volume": 6069.0}, {"date": "2010-07-27", "close": 0.0177966, "volume": 25286.0}, {"date": "2010-07-30", "close": 0.0207627, "volume": 201274.0}, {"date": "2010-08-02", "close": 0.019774, "volume": 252857.0}, {"date": "2010-08-03", "close": 0.0187853, "volume": 148225.0}, {"date": "2010-08-18", "close": 0.0187853, "volume": 758572.0}, {"date": "2010-08-24", "close": 0.0187853, "volume": 364114.0}, {"date": "2010-08-31", "close": 0.0187853, "volume": 483463.0}, {"date": "2010-09-02", "close": 0.019774, "volume": 101143.0}, {"date": "2010-09-06", "close": 0.0207627, "volume": 515829.0}, {"date": "2010-09-10", "close": 0.019774, "volume": 151714.0}, {"date": "2010-09-14", "close": 0.0148305, "volume": 14160.0}, {"date": "2010-09-20", "close": 0.0158192, "volume": 30343.0}, {"date": "2010-09-24", "close": 0.0158192, "volume": 8091.0}, {"date": "2010-10-01", "close": 0.0148305, "volume": 364114.0}, {"date": "2010-10-06", "close": 0.0158192, "volume": 202286.0}, {"date": "2010-10-13", "close": 0.0158192, "volume": 1378335.0}, {"date": "2010-10-15", "close": 0.0187853, "volume": 136543.0}, {"date": "2010-10-19", "close": 0.0177966, "volume": 9113.0}, {"date": "2010-10-20", "close": 0.0177966, "volume": 29378.0}, {"date": "2010-10-21", "close": 0.0177966, "volume": 202286.0}, {"date": "2010-10-22", "close": 0.0187853, "volume": 824750.0}, {"date": "2010-10-25", "close": 0.0187853, "volume": 9511.0}, {"date": "2010-11-01", "close": 0.0187853, "volume": 104962.0}, {"date": "2010-11-10", "close": 0.0168079, "volume": 414079.0}, {"date": "2010-11-11", "close": 0.0158192, "volume": 22150.0}, {"date": "2010-11-15", "close": 0.0177966, "volume": 669132.0}, {"date": "2010-11-17", "close": 0.0207627, "volume": 129026.0}, {"date": "2010-11-18", "close": 0.0207627, "volume": 252857.0}, {"date": "2010-11-19", "close": 0.0217514, "volume": 402858.0}, {"date": "2010-11-22", "close": 0.0217514, "volume": 25286.0}, {"date": "2010-11-23", "close": 0.019774, "volume": 131171.0}, {"date": "2010-11-29", "close": 0.0217514, "volume": 30343.0}, {"date": "2010-12-01", "close": 0.0227401, "volume": 186361.0}, {"date": "2010-12-06", "close": 0.0217514, "volume": 41211.0}, {"date": "2010-12-08", "close": 0.019774, "volume": 9477.0}, {"date": "2010-12-09", "close": 0.019774, "volume": 70800.0}, {"date": "2010-12-14", "close": 0.019774, "volume": 66754.0}, {"date": "2010-12-15", "close": 0.019774, "volume": 10114.0}, {"date": "2010-12-17", "close": 0.019774, "volume": 46091.0}, {"date": "2010-12-20", "close": 0.019774, "volume": 41332.0}, {"date": "2010-12-22", "close": 0.0187853, "volume": 306766.0}, {"date": "2010-12-23", "close": 0.019774, "volume": 20229.0}, {"date": "2010-12-24", "close": 0.0207627, "volume": 202286.0}, {"date": "2011-01-04", "close": 0.0207627, "volume": 85865.0}, {"date": "2011-01-05", "close": 0.0177966, "volume": 505715.0}, {"date": "2011-01-07", "close": 0.0207627, "volume": 244063.0}, {"date": "2011-01-10", "close": 0.0207627, "volume": 41234.0}, {"date": "2011-01-11", "close": 0.019774, "volume": 108223.0}, {"date": "2011-01-12", "close": 0.0217514, "volume": 202286.0}, {"date": "2011-01-17", "close": 0.0158192, "volume": 1496915.0}, {"date": "2011-01-24", "close": 0.0227401, "volume": 303919.0}, {"date": "2011-02-02", "close": 0.0217514, "volume": 29331.0}, {"date": "2011-02-11", "close": 0.0385593, "volume": 11113813.0}, {"date": "2011-02-14", "close": 0.0286723, "volume": 5826005.0}, {"date": "2011-02-15", "close": 0.0276836, "volume": 2215030.0}, {"date": "2011-02-16", "close": 0.0326271, "volume": 6197521.0}, {"date": "2011-02-17", "close": 0.029661, "volume": 2728110.0}, {"date": "2011-02-18", "close": 0.0306497, "volume": 808132.0}, {"date": "2011-02-21", "close": 0.0355932, "volume": 4693381.0}, {"date": "2011-02-22", "close": 0.0336158, "volume": 1942075.0}, {"date": "2011-02-23", "close": 0.0316384, "volume": 3616065.0}, {"date": "2011-02-24", "close": 0.0326271, "volume": 347258.0}, {"date": "2011-02-25", "close": 0.0316384, "volume": 930646.0}, {"date": "2011-02-28", "close": 0.0306497, "volume": 2417447.0}, {"date": "2011-03-01", "close": 0.0266949, "volume": 3148001.0}, {"date": "2011-03-02", "close": 0.0237288, "volume": 2735916.0}, {"date": "2011-03-03", "close": 0.0247175, "volume": 925458.0}, {"date": "2011-03-04", "close": 0.0247175, "volume": 303429.0}, {"date": "2011-03-07", "close": 0.0247175, "volume": 404572.0}, {"date": "2011-03-08", "close": 0.0276836, "volume": 3329822.0}, {"date": "2011-03-09", "close": 0.0306497, "volume": 7255720.0}, {"date": "2011-03-10", "close": 0.0316384, "volume": 708000.0}, {"date": "2011-03-11", "close": 0.0286723, "volume": 2241990.0}, {"date": "2011-03-14", "close": 0.0266949, "volume": 824073.0}, {"date": "2011-03-15", "close": 0.019774, "volume": 2388581.0}, {"date": "2011-03-16", "close": 0.0227401, "volume": 202286.0}, {"date": "2011-03-17", "close": 0.0227401, "volume": 505715.0}, {"date": "2011-03-18", "close": 0.0247175, "volume": 491497.0}, {"date": "2011-03-21", "close": 0.0247175, "volume": 58902.0}, {"date": "2011-03-22", "close": 0.0237288, "volume": 343886.0}, {"date": "2011-03-23", "close": 0.0237288, "volume": 125039.0}, {"date": "2011-03-24", "close": 0.0237288, "volume": 20229.0}, {"date": "2011-03-25", "close": 0.0247175, "volume": 401816.0}, {"date": "2011-03-28", "close": 0.0257062, "volume": 50571.0}, {"date": "2011-03-29", "close": 0.0247175, "volume": 28548.0}, {"date": "2011-03-30", "close": 0.0237288, "volume": 21072.0}, {"date": "2011-04-01", "close": 0.0217514, "volume": 137251.0}, {"date": "2011-04-04", "close": 0.0257062, "volume": 684333.0}, {"date": "2011-04-05", "close": 0.0227401, "volume": 202952.0}, {"date": "2011-04-06", "close": 0.0237288, "volume": 13149.0}, {"date": "2011-04-07", "close": 0.0237288, "volume": 30343.0}, {"date": "2011-04-08", "close": 0.0237288, "volume": 101143.0}, {"date": "2011-04-12", "close": 0.0237288, "volume": 35821.0}, {"date": "2011-04-18", "close": 0.0217514, "volume": 607793.0}, {"date": "2011-04-19", "close": 0.0207627, "volume": 123900.0}, {"date": "2011-04-20", "close": 0.0217514, "volume": 100207.0}, {"date": "2011-04-29", "close": 0.019774, "volume": 525943.0}, {"date": "2011-05-03", "close": 0.0217514, "volume": 41367.0}, {"date": "2011-05-04", "close": 0.0217514, "volume": 255277.0}, {"date": "2011-05-05", "close": 0.0247175, "volume": 161849.0}, {"date": "2011-05-06", "close": 0.0227401, "volume": 101143.0}, {"date": "2011-05-10", "close": 0.0207627, "volume": 151714.0}, {"date": "2011-05-11", "close": 0.0207627, "volume": 252857.0}, {"date": "2011-05-12", "close": 0.0207627, "volume": 327873.0}, {"date": "2011-05-13", "close": 0.0227401, "volume": 192172.0}, {"date": "2011-05-18", "close": 0.019774, "volume": 174876.0}, {"date": "2011-05-20", "close": 0.0187853, "volume": 171943.0}, {"date": "2011-05-23", "close": 0.0247175, "volume": 2634773.0}, {"date": "2011-05-24", "close": 0.0227401, "volume": 1405887.0}, {"date": "2011-05-25", "close": 0.0227401, "volume": 293314.0}, {"date": "2011-05-27", "close": 0.0227401, "volume": 221503.0}, {"date": "2011-05-30", "close": 0.0227401, "volume": 104177.0}, {"date": "2011-05-31", "close": 0.019774, "volume": 111946.0}, {"date": "2011-06-01", "close": 0.0207627, "volume": 7586.0}, {"date": "2011-06-02", "close": 0.0207627, "volume": 93557.0}, {"date": "2011-06-03", "close": 0.0207627, "volume": 78386.0}, {"date": "2011-06-06", "close": 0.0207627, "volume": 12137.0}, {"date": "2011-06-14", "close": 0.0227401, "volume": 279885.0}, {"date": "2011-06-16", "close": 0.0227401, "volume": 144565.0}, {"date": "2011-06-17", "close": 0.0227401, "volume": 22989.0}, {"date": "2011-06-20", "close": 0.0207627, "volume": 101143.0}, {"date": "2011-06-21", "close": 0.0207627, "volume": 412663.0}, {"date": "2011-06-23", "close": 0.0207627, "volume": 20229.0}, {"date": "2011-06-28", "close": 0.0168079, "volume": 800424.0}, {"date": "2011-06-29", "close": 0.0158192, "volume": 1580358.0}, {"date": "2011-06-30", "close": 0.0168079, "volume": 1087286.0}, {"date": "2011-07-05", "close": 0.0177966, "volume": 202286.0}, {"date": "2011-07-11", "close": 0.019774, "volume": 42480.0}, {"date": "2011-07-14", "close": 0.0177966, "volume": 859939.0}, {"date": "2011-07-18", "close": 0.0177966, "volume": 505715.0}, {"date": "2011-07-20", "close": 0.019774, "volume": 247800.0}, {"date": "2011-07-21", "close": 0.019774, "volume": 151714.0}, {"date": "2011-07-22", "close": 0.019774, "volume": 101143.0}, {"date": "2011-07-25", "close": 0.0177966, "volume": 282489.0}, {"date": "2011-08-01", "close": 0.0177966, "volume": 251977.0}, {"date": "2011-08-02", "close": 0.0187853, "volume": 56509.0}, {"date": "2011-08-03", "close": 0.0187853, "volume": 758572.0}, {"date": "2011-08-08", "close": 0.0158192, "volume": 25209.0}, {"date": "2011-08-11", "close": 0.0187853, "volume": 222514.0}, {"date": "2011-08-15", "close": 0.0177966, "volume": 282916.0}, {"date": "2011-08-19", "close": 0.0158192, "volume": 40457.0}, {"date": "2011-08-25", "close": 0.0158192, "volume": 50571.0}, {"date": "2011-08-26", "close": 0.0158192, "volume": 54617.0}, {"date": "2011-08-31", "close": 0.0158192, "volume": 122617.0}, {"date": "2011-09-01", "close": 0.0158192, "volume": 227572.0}, {"date": "2011-09-07", "close": 0.0158192, "volume": 510899.0}, {"date": "2011-09-08", "close": 0.0158192, "volume": 298244.0}, {"date": "2011-09-09", "close": 0.0158192, "volume": 50571.0}, {"date": "2011-09-13", "close": 0.0168079, "volume": 369172.0}, {"date": "2011-09-14", "close": 0.0168079, "volume": 101143.0}, {"date": "2011-09-15", "close": 0.0168079, "volume": 11505.0}, {"date": "2011-09-22", "close": 0.0168079, "volume": 222514.0}, {"date": "2011-09-23", "close": 0.0148305, "volume": 5906.0}, {"date": "2011-09-28", "close": 0.0148305, "volume": 27109.0}, {"date": "2011-10-12", "close": 0.0148305, "volume": 10114.0}, {"date": "2011-10-13", "close": 0.0158192, "volume": 4046.0}, {"date": "2011-10-14", "close": 0.0177966, "volume": 147987.0}, {"date": "2011-10-20", "close": 0.0158192, "volume": 528659.0}, {"date": "2011-10-21", "close": 0.0158192, "volume": 298250.0}, {"date": "2011-10-27", "close": 0.0148305, "volume": 109.0}, {"date": "2011-10-28", "close": 0.0148305, "volume": 18206.0}, {"date": "2011-10-31", "close": 0.0148305, "volume": 166777.0}, {"date": "2011-11-04", "close": 0.0158192, "volume": 335904.0}, {"date": "2011-11-10", "close": 0.0158192, "volume": 101143.0}, {"date": "2011-11-11", "close": 0.0138418, "volume": 606857.0}, {"date": "2011-11-14", "close": 0.0138418, "volume": 1601.0}, {"date": "2011-11-16", "close": 0.0128531, "volume": 1012862.0}, {"date": "2011-11-17", "close": 0.0138418, "volume": 1514109.0}, {"date": "2011-11-18", "close": 0.0148305, "volume": 834935.0}, {"date": "2011-11-21", "close": 0.0168079, "volume": 40457.0}, {"date": "2011-11-28", "close": 0.0148305, "volume": 521897.0}, {"date": "2011-11-30", "close": 0.0138418, "volume": 84960.0}, {"date": "2011-12-01", "close": 0.0148305, "volume": 645616.0}, {"date": "2011-12-02", "close": 0.0118644, "volume": 536057.0}, {"date": "2011-12-05", "close": 0.0128531, "volume": 101143.0}, {"date": "2011-12-06", "close": 0.0138418, "volume": 581572.0}, {"date": "2011-12-08", "close": 0.0128531, "volume": 281112.0}, {"date": "2011-12-09", "close": 0.0148305, "volume": 1871144.0}, {"date": "2011-12-12", "close": 0.0138418, "volume": 9124.0}, {"date": "2011-12-13", "close": 0.0138418, "volume": 395448.0}, {"date": "2011-12-20", "close": 0.0148305, "volume": 33052.0}, {"date": "2011-12-22", "close": 0.0128531, "volume": 3865.0}, {"date": "2012-01-03", "close": 0.0138418, "volume": 202286.0}, {"date": "2012-01-09", "close": 0.0148305, "volume": 202286.0}, {"date": "2012-01-12", "close": 0.0158192, "volume": 606857.0}, {"date": "2012-01-16", "close": 0.0177966, "volume": 101143.0}, {"date": "2012-01-17", "close": 0.0168079, "volume": 381309.0}, {"date": "2012-01-19", "close": 0.0148305, "volume": 61267.0}, {"date": "2012-01-24", "close": 0.0148305, "volume": 625766.0}, {"date": "2012-01-27", "close": 0.0158192, "volume": 303429.0}, {"date": "2012-01-31", "close": 0.0158192, "volume": 293314.0}, {"date": "2012-02-13", "close": 0.0158192, "volume": 58663.0}, {"date": "2012-02-14", "close": 0.0138418, "volume": 89360.0}, {"date": "2012-02-15", "close": 0.0138418, "volume": 505715.0}, {"date": "2012-02-17", "close": 0.0148305, "volume": 202286.0}, {"date": "2012-02-21", "close": 0.0148305, "volume": 139931.0}, {"date": "2012-02-23", "close": 0.0138418, "volume": 73480.0}, {"date": "2012-02-24", "close": 0.0138418, "volume": 25286.0}, {"date": "2012-03-01", "close": 0.0138418, "volume": 1106503.0}, {"date": "2012-03-12", "close": 0.0148305, "volume": 151714.0}, {"date": "2012-04-03", "close": 0.0138418, "volume": 50571.0}, {"date": "2012-04-04", "close": 0.0158192, "volume": 101143.0}, {"date": "2012-04-05", "close": 0.0108757, "volume": 257914.0}, {"date": "2012-04-18", "close": 0.0128531, "volume": 65670.0}, {"date": "2012-04-19", "close": 0.0128531, "volume": 5291.0}, {"date": "2012-04-24", "close": 0.0128531, "volume": 7586.0}, {"date": "2012-05-07", "close": 0.0118644, "volume": 455143.0}, {"date": "2012-05-21", "close": 0.0118644, "volume": 202286.0}, {"date": "2012-05-23", "close": 0.0118644, "volume": 40457.0}, {"date": "2012-05-24", "close": 0.0118644, "volume": 202473.0}, {"date": "2012-05-29", "close": 0.0118644, "volume": 293126.0}, {"date": "2012-05-30", "close": 0.0108757, "volume": 293501.0}, {"date": "2012-06-01", "close": 0.0108757, "volume": 10114.0}, {"date": "2012-06-04", "close": 0.0108757, "volume": 25286.0}, {"date": "2012-06-06", "close": 0.0128531, "volume": 202286.0}, {"date": "2012-06-07", "close": 0.0108757, "volume": 202286.0}, {"date": "2012-06-13", "close": 0.0118644, "volume": 156.0}, {"date": "2012-06-19", "close": 0.0128531, "volume": 41064.0}, {"date": "2012-06-20", "close": 0.0128531, "volume": 666936.0}, {"date": "2012-06-21", "close": 0.0118644, "volume": 42.0}, {"date": "2012-06-22", "close": 0.0118644, "volume": 2529.0}, {"date": "2012-06-25", "close": 0.0118644, "volume": 50673.0}, {"date": "2012-06-27", "close": 0.0118644, "volume": 1040.0}, {"date": "2012-06-28", "close": 0.0118644, "volume": 20229.0}, {"date": "2012-06-29", "close": 0.0118644, "volume": 15668.0}, {"date": "2012-07-02", "close": 0.0118644, "volume": 546779.0}, {"date": "2012-07-03", "close": 0.0118644, "volume": 20229.0}, {"date": "2012-07-12", "close": 0.0128531, "volume": 48283.0}, {"date": "2012-07-20", "close": 0.0138418, "volume": 20229.0}, {"date": "2012-07-23", "close": 0.0148305, "volume": 2289.0}, {"date": "2012-07-24", "close": 0.0138418, "volume": 80914.0}, {"date": "2012-07-30", "close": 0.0128531, "volume": 50571.0}, {"date": "2012-07-31", "close": 0.009887, "volume": 352332.0}, {"date": "2012-08-06", "close": 0.009887, "volume": 305097.0}, {"date": "2012-08-08", "close": 0.0079096, "volume": 51269.0}, {"date": "2012-08-13", "close": 0.0088983, "volume": 708000.0}, {"date": "2012-08-20", "close": 0.0088983, "volume": 505715.0}, {"date": "2012-08-28", "close": 0.0088983, "volume": 20229.0}, {"date": "2012-09-03", "close": 0.0069209, "volume": 1011429.0}, {"date": "2012-09-17", "close": 0.0079096, "volume": 56407.0}, {"date": "2012-09-20", "close": 0.009887, "volume": 142298.0}, {"date": "2012-09-21", "close": 0.0108757, "volume": 505715.0}, {"date": "2012-09-24", "close": 0.0108757, "volume": 169920.0}, {"date": "2012-09-26", "close": 0.009887, "volume": 404572.0}, {"date": "2012-09-27", "close": 0.0088983, "volume": 122771.0}, {"date": "2012-10-05", "close": 0.0088983, "volume": 545.0}, {"date": "2012-10-08", "close": 0.0088983, "volume": 438341.0}, {"date": "2012-10-18", "close": 0.0138418, "volume": 1009158.0}, {"date": "2012-10-19", "close": 0.0118644, "volume": 101143.0}, {"date": "2012-10-23", "close": 0.0158192, "volume": 161829.0}, {"date": "2012-10-24", "close": 0.019774, "volume": 639235.0}, {"date": "2012-10-25", "close": 0.0217514, "volume": 315566.0}, {"date": "2012-10-29", "close": 0.0227401, "volume": 101143.0}, {"date": "2012-10-30", "close": 0.019774, "volume": 99120.0}, {"date": "2012-10-31", "close": 0.019774, "volume": 85005.0}, {"date": "2012-11-05", "close": 0.0148305, "volume": 154243.0}, {"date": "2012-11-06", "close": 0.0148305, "volume": 48043.0}, {"date": "2012-11-07", "close": 0.0168079, "volume": 255386.0}, {"date": "2012-11-08", "close": 0.0168079, "volume": 300900.0}, {"date": "2012-11-15", "close": 0.0187853, "volume": 161829.0}, {"date": "2012-11-16", "close": 0.019774, "volume": 146657.0}, {"date": "2012-11-23", "close": 0.019774, "volume": 25286.0}, {"date": "2012-11-26", "close": 0.0168079, "volume": 148739.0}, {"date": "2012-11-27", "close": 0.0168079, "volume": 2976.0}, {"date": "2012-11-29", "close": 0.0168079, "volume": 249882.0}, {"date": "2012-12-05", "close": 0.0168079, "volume": 151714.0}, {"date": "2012-12-06", "close": 0.0168079, "volume": 29837.0}, {"date": "2012-12-07", "close": 0.0168079, "volume": 91534.0}, {"date": "2012-12-10", "close": 0.0168079, "volume": 211894.0}, {"date": "2012-12-14", "close": 0.0158192, "volume": 202286.0}, {"date": "2012-12-20", "close": 0.0168079, "volume": 50571.0}, {"date": "2012-12-21", "close": 0.0168079, "volume": 28045.0}, {"date": "2012-12-27", "close": 0.0168079, "volume": 5057.0}, {"date": "2012-12-28", "close": 0.019774, "volume": 212142.0}, {"date": "2012-12-31", "close": 0.0177966, "volume": 1816.0}, {"date": "2013-01-14", "close": 0.0187853, "volume": 50571.0}, {"date": "2013-01-21", "close": 0.0168079, "volume": 20229.0}, {"date": "2013-01-23", "close": 0.0168079, "volume": 80914.0}, {"date": "2013-01-25", "close": 0.0168079, "volume": 5325.0}, {"date": "2013-01-30", "close": 0.0168079, "volume": 1678.0}, {"date": "2013-01-31", "close": 0.0168079, "volume": 147062.0}, {"date": "2013-02-01", "close": 0.0168079, "volume": 45772.0}, {"date": "2013-02-05", "close": 0.0168079, "volume": 13699.0}, {"date": "2013-02-13", "close": 0.0168079, "volume": 523617.0}, {"date": "2013-02-14", "close": 0.0177966, "volume": 126429.0}, {"date": "2013-02-18", "close": 0.0158192, "volume": 303082.0}, {"date": "2013-02-19", "close": 0.0158192, "volume": 59460.0}, {"date": "2013-02-20", "close": 0.0168079, "volume": 208094.0}, {"date": "2013-02-27", "close": 0.0177966, "volume": 364902.0}, {"date": "2013-02-28", "close": 0.0158192, "volume": 505715.0}, {"date": "2013-03-01", "close": 0.0158192, "volume": 10817.0}, {"date": "2013-03-04", "close": 0.0168079, "volume": 960798.0}, {"date": "2013-03-07", "close": 0.0158192, "volume": 50631.0}, {"date": "2013-03-08", "close": 0.0148305, "volume": 208354.0}, {"date": "2013-03-19", "close": 0.0177966, "volume": 946883.0}, {"date": "2013-03-20", "close": 0.0177966, "volume": 43491.0}, {"date": "2013-03-21", "close": 0.0168079, "volume": 36451.0}, {"date": "2013-03-27", "close": 0.0148305, "volume": 150178.0}, {"date": "2013-03-28", "close": 0.0148305, "volume": 50571.0}, {"date": "2013-04-03", "close": 0.0168079, "volume": 77880.0}, {"date": "2013-04-04", "close": 0.0148305, "volume": 33377.0}, {"date": "2013-04-09", "close": 0.0158192, "volume": 202296.0}, {"date": "2013-04-10", "close": 0.0177966, "volume": 252847.0}, {"date": "2013-04-12", "close": 0.0177966, "volume": 43491.0}, {"date": "2013-04-15", "close": 0.0187853, "volume": 196667.0}, {"date": "2013-04-16", "close": 0.0187853, "volume": 65743.0}, {"date": "2013-04-17", "close": 0.0148305, "volume": 101144.0}, {"date": "2013-04-18", "close": 0.0148305, "volume": 183666.0}, {"date": "2013-04-22", "close": 0.0148305, "volume": 18105.0}, {"date": "2013-04-23", "close": 0.0148305, "volume": 87741.0}, {"date": "2013-04-24", "close": 0.0148305, "volume": 101143.0}, {"date": "2013-05-01", "close": 0.0148305, "volume": 202286.0}, {"date": "2013-05-03", "close": 0.0177966, "volume": 248870.0}, {"date": "2013-05-06", "close": 0.0148305, "volume": 234146.0}, {"date": "2013-05-07", "close": 0.0148305, "volume": 252857.0}, {"date": "2013-05-14", "close": 0.0168079, "volume": 257156.0}, {"date": "2013-05-21", "close": 0.0148305, "volume": 22201.0}, {"date": "2013-05-22", "close": 0.0118644, "volume": 388663.0}, {"date": "2013-05-23", "close": 0.0118644, "volume": 521623.0}, {"date": "2013-05-24", "close": 0.009887, "volume": 1274401.0}, {"date": "2013-05-28", "close": 0.0138418, "volume": 546172.0}, {"date": "2013-05-31", "close": 0.0118644, "volume": 101143.0}, {"date": "2013-06-03", "close": 0.0118644, "volume": 3542.0}, {"date": "2013-06-06", "close": 0.0118644, "volume": 107715.0}, {"date": "2013-06-18", "close": 0.0108757, "volume": 236501.0}, {"date": "2013-06-19", "close": 0.0108757, "volume": 195714.0}, {"date": "2013-06-21", "close": 0.0108757, "volume": 234725.0}, {"date": "2013-06-24", "close": 0.0108757, "volume": 606857.0}, {"date": "2013-06-25", "close": 0.0108757, "volume": 8091.0}, {"date": "2013-06-26", "close": 0.0118644, "volume": 91029.0}, {"date": "2013-06-27", "close": 0.0108757, "volume": 202286.0}, {"date": "2013-06-28", "close": 0.009887, "volume": 101143.0}, {"date": "2013-07-03", "close": 0.0118644, "volume": 40457.0}, {"date": "2013-07-05", "close": 0.0108757, "volume": 9914.0}, {"date": "2013-07-09", "close": 0.0118644, "volume": 202286.0}, {"date": "2013-07-10", "close": 0.0148305, "volume": 1216857.0}, {"date": "2013-07-17", "close": 0.0118644, "volume": 202286.0}, {"date": "2013-07-19", "close": 0.0138418, "volume": 323657.0}, {"date": "2013-07-24", "close": 0.0118644, "volume": 256747.0}, {"date": "2013-07-25", "close": 0.0128531, "volume": 48367.0}, {"date": "2013-07-29", "close": 0.0128531, "volume": 35400.0}, {"date": "2013-07-31", "close": 0.0148305, "volume": 1975955.0}, {"date": "2013-08-01", "close": 0.0148305, "volume": 354000.0}, {"date": "2013-08-02", "close": 0.0168079, "volume": 546172.0}, {"date": "2013-08-05", "close": 0.0158192, "volume": 101143.0}, {"date": "2013-08-07", "close": 0.0148305, "volume": 288257.0}, {"date": "2013-08-08", "close": 0.0148305, "volume": 303429.0}, {"date": "2013-08-09", "close": 0.0148305, "volume": 371603.0}, {"date": "2013-08-21", "close": 0.0138418, "volume": 298372.0}, {"date": "2013-08-26", "close": 0.0138418, "volume": 556286.0}, {"date": "2013-08-28", "close": 0.0108757, "volume": 252857.0}, {"date": "2013-08-30", "close": 0.0118644, "volume": 101143.0}, {"date": "2013-09-02", "close": 0.0118644, "volume": 85263.0}, {"date": "2013-09-04", "close": 0.0118644, "volume": 280952.0}, {"date": "2013-09-05", "close": 0.0138418, "volume": 300312.0}, {"date": "2013-09-16", "close": 0.0138418, "volume": 3117.0}, {"date": "2013-09-17", "close": 0.0128531, "volume": 158621.0}, {"date": "2013-09-18", "close": 0.0128531, "volume": 20229.0}, {"date": "2013-09-19", "close": 0.0148305, "volume": 252857.0}, {"date": "2013-09-20", "close": 0.0148305, "volume": 235768.0}, {"date": "2013-09-23", "close": 0.0148305, "volume": 320518.0}, {"date": "2013-09-25", "close": 0.0138418, "volume": 205624.0}, {"date": "2013-09-30", "close": 0.0138418, "volume": 129463.0}, {"date": "2013-10-02", "close": 0.0138418, "volume": 18914.0}, {"date": "2013-10-07", "close": 0.0128531, "volume": 303429.0}, {"date": "2013-10-14", "close": 0.0128531, "volume": 3641.0}, {"date": "2013-10-15", "close": 0.0128531, "volume": 4501.0}, {"date": "2013-10-16", "close": 0.0138418, "volume": 160187.0}, {"date": "2013-10-21", "close": 0.0138418, "volume": 2019364.0}, {"date": "2013-10-22", "close": 0.0138418, "volume": 202286.0}, {"date": "2013-10-24", "close": 0.0138418, "volume": 354000.0}, {"date": "2013-10-25", "close": 0.0138418, "volume": 111476.0}, {"date": "2013-10-31", "close": 0.0138418, "volume": 32366.0}, {"date": "2013-11-01", "close": 0.0148305, "volume": 171943.0}, {"date": "2013-11-04", "close": 0.0128531, "volume": 225043.0}, {"date": "2013-11-06", "close": 0.0128531, "volume": 202286.0}, {"date": "2013-11-11", "close": 0.0128531, "volume": 80914.0}, {"date": "2013-11-13", "close": 0.0128531, "volume": 404572.0}, {"date": "2013-11-14", "close": 0.0148305, "volume": 151714.0}, {"date": "2013-11-15", "close": 0.0128531, "volume": 1090.0}, {"date": "2013-11-18", "close": 0.0158192, "volume": 40457.0}, {"date": "2013-11-19", "close": 0.0168079, "volume": 606857.0}, {"date": "2013-11-20", "close": 0.0158192, "volume": 2194801.0}, {"date": "2013-11-21", "close": 0.0148305, "volume": 228974.0}, {"date": "2013-11-22", "close": 0.0217514, "volume": 1125215.0}, {"date": "2013-11-25", "close": 0.0266949, "volume": 3992426.0}, {"date": "2013-11-26", "close": 0.029661, "volume": 7643624.0}, {"date": "2013-11-27", "close": 0.0306497, "volume": 3869037.0}, {"date": "2013-11-28", "close": 0.0306497, "volume": 7442651.0}, {"date": "2013-11-29", "close": 0.0365819, "volume": 7331472.0}, {"date": "2013-12-02", "close": 0.0543785, "volume": 17992633.0}, {"date": "2013-12-03", "close": 0.049435, "volume": 7424791.0}, {"date": "2013-12-04", "close": 0.0435028, "volume": 5936830.0}, {"date": "2013-12-05", "close": 0.039548, "volume": 4582414.0}, {"date": "2013-12-06", "close": 0.0385593, "volume": 1828627.0}, {"date": "2013-12-09", "close": 0.0346045, "volume": 2814055.0}, {"date": "2013-12-10", "close": 0.0385593, "volume": 2983133.0}, {"date": "2013-12-11", "close": 0.0375706, "volume": 1650143.0}, {"date": "2013-12-12", "close": 0.039548, "volume": 3932380.0}, {"date": "2013-12-13", "close": 0.0385593, "volume": 18153.0}, {"date": "2013-12-16", "close": 0.0355932, "volume": 724582.0}, {"date": "2013-12-17", "close": 0.0326271, "volume": 328613.0}, {"date": "2013-12-18", "close": 0.029661, "volume": 1594530.0}, {"date": "2013-12-19", "close": 0.0286723, "volume": 1928530.0}, {"date": "2013-12-20", "close": 0.0810734, "volume": 81729788.0}, {"date": "2013-12-23", "close": 0.0622881, "volume": 54495410.0}, {"date": "2013-12-24", "close": 0.0612994, "volume": 14041970.0}, {"date": "2013-12-27", "close": 0.0632768, "volume": 18014572.0}, {"date": "2013-12-30", "close": 0.0553672, "volume": 8037721.0}, {"date": "2013-12-31", "close": 0.0622881, "volume": 7604937.0}, {"date": "2014-01-02", "close": 0.0741525, "volume": 22530261.0}, {"date": "2014-01-03", "close": 0.0701977, "volume": 5695945.0}, {"date": "2014-01-06", "close": 0.0711864, "volume": 3325794.0}, {"date": "2014-01-07", "close": 0.0879943, "volume": 49372246.0}, {"date": "2014-01-08", "close": 0.0850282, "volume": 26694513.0}, {"date": "2014-01-09", "close": 0.09887, "volume": 26442176.0}, {"date": "2014-01-10", "close": 0.0939265, "volume": 17451240.0}, {"date": "2014-01-13", "close": 0.088983, "volume": 28541580.0}, {"date": "2014-01-14", "close": 0.0850282, "volume": 12173918.0}, {"date": "2014-01-15", "close": 0.0929378, "volume": 6061305.0}, {"date": "2014-01-16", "close": 0.0919491, "volume": 7254990.0}, {"date": "2014-01-17", "close": 0.088983, "volume": 3920177.0}, {"date": "2014-01-20", "close": 0.0830508, "volume": 4243707.0}, {"date": "2014-01-21", "close": 0.0771186, "volume": 4905674.0}, {"date": "2014-01-22", "close": 0.079096, "volume": 3325968.0}, {"date": "2014-01-23", "close": 0.0820621, "volume": 7316109.0}, {"date": "2014-01-24", "close": 0.0820621, "volume": 2042900.0}, {"date": "2014-01-28", "close": 0.0751412, "volume": 2148388.0}, {"date": "2014-01-29", "close": 0.0771186, "volume": 4105594.0}, {"date": "2014-01-30", "close": 0.0731638, "volume": 1123293.0}, {"date": "2014-01-31", "close": 0.0761299, "volume": 3028194.0}, {"date": "2014-02-03", "close": 0.0731638, "volume": 1596094.0}, {"date": "2014-02-04", "close": 0.0682203, "volume": 5380672.0}, {"date": "2014-02-05", "close": 0.0711864, "volume": 1465937.0}, {"date": "2014-02-06", "close": 0.0682203, "volume": 617140.0}, {"date": "2014-02-07", "close": 0.0721751, "volume": 810155.0}, {"date": "2014-02-10", "close": 0.0721751, "volume": 4819634.0}, {"date": "2014-02-11", "close": 0.0721751, "volume": 1106282.0}, {"date": "2014-02-12", "close": 0.0662429, "volume": 2390025.0}, {"date": "2014-02-13", "close": 0.069209, "volume": 1134001.0}, {"date": "2014-02-14", "close": 0.069209, "volume": 371762.0}, {"date": "2014-02-17", "close": 0.0612994, "volume": 3255653.0}, {"date": "2014-02-18", "close": 0.0632768, "volume": 346310.0}, {"date": "2014-02-19", "close": 0.0573446, "volume": 1653670.0}, {"date": "2014-02-20", "close": 0.0573446, "volume": 2024881.0}, {"date": "2014-02-21", "close": 0.0573446, "volume": 1057060.0}, {"date": "2014-02-24", "close": 0.059322, "volume": 760089.0}, {"date": "2014-02-25", "close": 0.0603107, "volume": 351977.0}, {"date": "2014-02-26", "close": 0.0751412, "volume": 15591339.0}, {"date": "2014-02-27", "close": 0.0751412, "volume": 8884991.0}, {"date": "2014-02-28", "close": 0.0701977, "volume": 5941928.0}, {"date": "2014-03-03", "close": 0.0652542, "volume": 688944.0}, {"date": "2014-03-04", "close": 0.0662429, "volume": 808697.0}, {"date": "2014-03-05", "close": 0.0682203, "volume": 1262255.0}, {"date": "2014-03-06", "close": 0.0781073, "volume": 5837769.0}, {"date": "2014-03-07", "close": 0.0662429, "volume": 7396814.0}, {"date": "2014-03-10", "close": 0.0682203, "volume": 2054780.0}, {"date": "2014-03-11", "close": 0.0711864, "volume": 744547.0}, {"date": "2014-03-12", "close": 0.0672316, "volume": 804086.0}, {"date": "2014-03-13", "close": 0.0662429, "volume": 489943.0}, {"date": "2014-03-14", "close": 0.0622881, "volume": 2153179.0}, {"date": "2014-03-17", "close": 0.0632768, "volume": 361007.0}, {"date": "2014-03-18", "close": 0.0662429, "volume": 682296.0}, {"date": "2014-03-19", "close": 0.0622881, "volume": 1067058.0}, {"date": "2014-03-20", "close": 0.0622881, "volume": 424143.0}, {"date": "2014-03-21", "close": 0.0612994, "volume": 313810.0}, {"date": "2014-03-24", "close": 0.0632768, "volume": 298305.0}, {"date": "2014-03-25", "close": 0.0632768, "volume": 292236.0}, {"date": "2014-03-26", "close": 0.059322, "volume": 162457.0}, {"date": "2014-03-27", "close": 0.0603107, "volume": 469374.0}, {"date": "2014-03-28", "close": 0.059322, "volume": 419237.0}, {"date": "2014-03-31", "close": 0.0603107, "volume": 178190.0}, {"date": "2014-04-01", "close": 0.059322, "volume": 687724.0}, {"date": "2014-04-02", "close": 0.0583333, "volume": 344133.0}, {"date": "2014-04-03", "close": 0.0583333, "volume": 313191.0}, {"date": "2014-04-04", "close": 0.0603107, "volume": 29091.0}, {"date": "2014-04-07", "close": 0.0622881, "volume": 416176.0}, {"date": "2014-04-10", "close": 0.0524011, "volume": 1889624.0}, {"date": "2014-04-11", "close": 0.0533898, "volume": 415697.0}, {"date": "2014-04-14", "close": 0.049435, "volume": 378275.0}, {"date": "2014-04-15", "close": 0.0504237, "volume": 353242.0}, {"date": "2014-04-16", "close": 0.049435, "volume": 95580.0}, {"date": "2014-04-22", "close": 0.0524011, "volume": 194393.0}, {"date": "2014-04-23", "close": 0.0504237, "volume": 1287549.0}, {"date": "2014-04-24", "close": 0.0524011, "volume": 502175.0}, {"date": "2014-04-28", "close": 0.054, "volume": 9260.0}, {"date": "2014-04-30", "close": 0.051, "volume": 910312.0}, {"date": "2014-05-01", "close": 0.051, "volume": 10000.0}, {"date": "2014-05-02", "close": 0.048, "volume": 1172072.0}, {"date": "2014-05-05", "close": 0.048, "volume": 647000.0}, {"date": "2014-05-06", "close": 0.048, "volume": 1461833.0}, {"date": "2014-05-07", "close": 0.048, "volume": 1034837.0}, {"date": "2014-05-08", "close": 0.046, "volume": 643109.0}, {"date": "2014-05-09", "close": 0.048, "volume": 964368.0}, {"date": "2014-05-12", "close": 0.048, "volume": 541517.0}, {"date": "2014-05-13", "close": 0.05, "volume": 1368875.0}, {"date": "2014-05-14", "close": 0.05, "volume": 1159165.0}, {"date": "2014-05-15", "close": 0.048, "volume": 686875.0}, {"date": "2014-05-16", "close": 0.049, "volume": 448684.0}, {"date": "2014-05-19", "close": 0.049, "volume": 48816.0}, {"date": "2014-05-20", "close": 0.049, "volume": 381927.0}, {"date": "2014-05-21", "close": 0.048, "volume": 625085.0}, {"date": "2014-05-22", "close": 0.047, "volume": 740064.0}, {"date": "2014-05-23", "close": 0.048, "volume": 31350.0}, {"date": "2014-05-26", "close": 0.047, "volume": 825650.0}, {"date": "2014-05-27", "close": 0.047, "volume": 325000.0}, {"date": "2014-05-28", "close": 0.047, "volume": 254000.0}, {"date": "2014-05-29", "close": 0.055, "volume": 7142095.0}, {"date": "2014-05-30", "close": 0.052, "volume": 1788500.0}, {"date": "2014-06-03", "close": 0.047, "volume": 5647005.0}, {"date": "2014-06-04", "close": 0.05, "volume": 2093499.0}, {"date": "2014-06-05", "close": 0.05, "volume": 181000.0}, {"date": "2014-06-06", "close": 0.05, "volume": 1707199.0}, {"date": "2014-06-10", "close": 0.048, "volume": 204000.0}, {"date": "2014-06-11", "close": 0.045, "volume": 105418.0}, {"date": "2014-06-12", "close": 0.046, "volume": 620000.0}, {"date": "2014-06-13", "close": 0.046, "volume": 525150.0}, {"date": "2014-06-16", "close": 0.047, "volume": 456571.0}, {"date": "2014-06-17", "close": 0.045, "volume": 1190000.0}, {"date": "2014-06-18", "close": 0.04, "volume": 483714.0}, {"date": "2014-06-19", "close": 0.04, "volume": 1116072.0}, {"date": "2014-06-20", "close": 0.042, "volume": 224301.0}, {"date": "2014-06-23", "close": 0.04, "volume": 192500.0}, {"date": "2014-06-24", "close": 0.039, "volume": 250047.0}, {"date": "2014-06-25", "close": 0.037, "volume": 1157301.0}, {"date": "2014-06-26", "close": 0.041, "volume": 500000.0}, {"date": "2014-06-27", "close": 0.041, "volume": 234669.0}, {"date": "2014-06-30", "close": 0.04, "volume": 127342.0}, {"date": "2014-07-01", "close": 0.04, "volume": 107500.0}, {"date": "2014-07-02", "close": 0.038, "volume": 51666.0}, {"date": "2014-07-03", "close": 0.038, "volume": 99875.0}, {"date": "2014-07-04", "close": 0.036, "volume": 476726.0}, {"date": "2014-07-07", "close": 0.033, "volume": 1155000.0}, {"date": "2014-07-08", "close": 0.035, "volume": 135000.0}, {"date": "2014-07-09", "close": 0.035, "volume": 34623.0}, {"date": "2014-07-10", "close": 0.033, "volume": 381114.0}, {"date": "2014-07-11", "close": 0.042, "volume": 4024991.0}, {"date": "2014-07-14", "close": 0.044, "volume": 538100.0}, {"date": "2014-07-15", "close": 0.046, "volume": 494444.0}, {"date": "2014-07-16", "close": 0.047, "volume": 225638.0}, {"date": "2014-07-17", "close": 0.048, "volume": 250370.0}, {"date": "2014-07-18", "close": 0.045, "volume": 584444.0}, {"date": "2014-07-21", "close": 0.043, "volume": 143849.0}, {"date": "2014-07-22", "close": 0.044, "volume": 366793.0}, {"date": "2014-07-23", "close": 0.045, "volume": 12000.0}, {"date": "2014-07-24", "close": 0.044, "volume": 212347.0}, {"date": "2014-07-28", "close": 0.047, "volume": 35000.0}, {"date": "2014-07-29", "close": 0.047, "volume": 60000.0}, {"date": "2014-07-30", "close": 0.045, "volume": 155000.0}, {"date": "2014-07-31", "close": 0.041, "volume": 1462402.0}, {"date": "2014-08-01", "close": 0.04, "volume": 222182.0}, {"date": "2014-08-04", "close": 0.041, "volume": 214229.0}, {"date": "2014-08-05", "close": 0.04, "volume": 100000.0}, {"date": "2014-08-06", "close": 0.04, "volume": 20000.0}, {"date": "2014-08-07", "close": 0.04, "volume": 229771.0}, {"date": "2014-08-08", "close": 0.038, "volume": 80000.0}, {"date": "2014-08-15", "close": 0.04, "volume": 161205.0}, {"date": "2014-08-18", "close": 0.041, "volume": 100000.0}, {"date": "2014-08-19", "close": 0.041, "volume": 35000.0}, {"date": "2014-08-20", "close": 0.041, "volume": 78630.0}, {"date": "2014-08-22", "close": 0.043, "volume": 175165.0}, {"date": "2014-08-25", "close": 0.047, "volume": 395000.0}, {"date": "2014-08-27", "close": 0.045, "volume": 233500.0}, {"date": "2014-08-28", "close": 0.048, "volume": 2655498.0}, {"date": "2014-08-29", "close": 0.06, "volume": 1428310.0}, {"date": "2014-09-01", "close": 0.056, "volume": 545000.0}, {"date": "2014-09-02", "close": 0.051, "volume": 1209000.0}, {"date": "2014-09-03", "close": 0.05, "volume": 833272.0}, {"date": "2014-09-04", "close": 0.052, "volume": 384000.0}, {"date": "2014-09-05", "close": 0.053, "volume": 195272.0}, {"date": "2014-09-08", "close": 0.053, "volume": 229228.0}, {"date": "2014-09-09", "close": 0.053, "volume": 2399467.0}, {"date": "2014-09-10", "close": 0.055, "volume": 1057458.0}, {"date": "2014-09-11", "close": 0.053, "volume": 308873.0}, {"date": "2014-09-12", "close": 0.051, "volume": 645269.0}, {"date": "2014-09-15", "close": 0.054, "volume": 904858.0}, {"date": "2014-09-16", "close": 0.053, "volume": 570000.0}, {"date": "2014-09-17", "close": 0.054, "volume": 521873.0}, {"date": "2014-09-18", "close": 0.05, "volume": 2488969.0}, {"date": "2014-09-23", "close": 0.051, "volume": 88500.0}, {"date": "2014-09-24", "close": 0.051, "volume": 106000.0}, {"date": "2014-09-25", "close": 0.055, "volume": 827626.0}, {"date": "2014-09-26", "close": 0.052, "volume": 243829.0}, {"date": "2014-09-29", "close": 0.051, "volume": 162000.0}, {"date": "2014-09-30", "close": 0.051, "volume": 717000.0}, {"date": "2014-10-01", "close": 0.053, "volume": 259671.0}, {"date": "2014-10-02", "close": 0.055, "volume": 433329.0}, {"date": "2014-10-03", "close": 0.048, "volume": 1701155.0}, {"date": "2014-10-06", "close": 0.053, "volume": 143329.0}, {"date": "2014-10-07", "close": 0.052, "volume": 137087.0}, {"date": "2014-10-08", "close": 0.049, "volume": 1323000.0}, {"date": "2014-10-09", "close": 0.049, "volume": 199795.0}, {"date": "2014-10-10", "close": 0.047, "volume": 1055534.0}, {"date": "2014-10-13", "close": 0.043, "volume": 322309.0}, {"date": "2014-10-14", "close": 0.046, "volume": 75000.0}, {"date": "2014-10-15", "close": 0.043, "volume": 301648.0}, {"date": "2014-10-16", "close": 0.046, "volume": 389369.0}, {"date": "2014-10-17", "close": 0.045, "volume": 145000.0}, {"date": "2014-10-20", "close": 0.045, "volume": 1164938.0}, {"date": "2014-10-21", "close": 0.044, "volume": 536666.0}, {"date": "2014-10-22", "close": 0.043, "volume": 102827.0}, {"date": "2014-10-23", "close": 0.043, "volume": 174691.0}, {"date": "2014-10-27", "close": 0.045, "volume": 232567.0}, {"date": "2014-10-28", "close": 0.049, "volume": 15500.0}, {"date": "2014-10-29", "close": 0.048, "volume": 237657.0}, {"date": "2014-10-30", "close": 0.043, "volume": 677000.0}, {"date": "2014-10-31", "close": 0.043, "volume": 657000.0}, {"date": "2014-11-03", "close": 0.04, "volume": 651018.0}, {"date": "2014-11-04", "close": 0.034, "volume": 805000.0}, {"date": "2014-11-05", "close": 0.036, "volume": 728000.0}, {"date": "2014-11-06", "close": 0.044, "volume": 1201727.0}, {"date": "2014-11-07", "close": 0.042, "volume": 128853.0}, {"date": "2014-11-10", "close": 0.041, "volume": 60000.0}, {"date": "2014-11-11", "close": 0.043, "volume": 279500.0}, {"date": "2014-11-12", "close": 0.043, "volume": 345000.0}, {"date": "2014-11-14", "close": 0.043, "volume": 55000.0}, {"date": "2014-11-17", "close": 0.04, "volume": 229999.0}, {"date": "2014-11-18", "close": 0.045, "volume": 188279.0}, {"date": "2014-11-19", "close": 0.041, "volume": 456156.0}, {"date": "2014-11-20", "close": 0.041, "volume": 124604.0}, {"date": "2014-11-21", "close": 0.041, "volume": 20000.0}, {"date": "2014-11-24", "close": 0.044, "volume": 50000.0}, {"date": "2014-11-25", "close": 0.042, "volume": 40000.0}, {"date": "2014-11-26", "close": 0.041, "volume": 281671.0}, {"date": "2014-11-27", "close": 0.041, "volume": 200000.0}, {"date": "2014-11-28", "close": 0.042, "volume": 418000.0}, {"date": "2014-12-01", "close": 0.038, "volume": 239506.0}, {"date": "2014-12-02", "close": 0.042, "volume": 570499.0}, {"date": "2014-12-04", "close": 0.039, "volume": 272371.0}, {"date": "2014-12-05", "close": 0.041, "volume": 169656.0}, {"date": "2014-12-08", "close": 0.042, "volume": 252500.0}, {"date": "2014-12-10", "close": 0.04, "volume": 22819.0}, {"date": "2014-12-11", "close": 0.04, "volume": 250000.0}, {"date": "2014-12-12", "close": 0.038, "volume": 578893.0}, {"date": "2014-12-15", "close": 0.038, "volume": 140000.0}, {"date": "2014-12-16", "close": 0.04, "volume": 75000.0}, {"date": "2014-12-18", "close": 0.042, "volume": 25000.0}, {"date": "2014-12-22", "close": 0.042, "volume": 191191.0}, {"date": "2014-12-24", "close": 0.04, "volume": 24000.0}, {"date": "2014-12-29", "close": 0.041, "volume": 200000.0}, {"date": "2014-12-31", "close": 0.041, "volume": 250000.0}, {"date": "2015-01-02", "close": 0.045, "volume": 183563.0}, {"date": "2015-01-05", "close": 0.045, "volume": 100000.0}, {"date": "2015-01-06", "close": 0.046, "volume": 40000.0}, {"date": "2015-01-07", "close": 0.04, "volume": 45000.0}, {"date": "2015-01-08", "close": 0.043, "volume": 34000.0}, {"date": "2015-01-12", "close": 0.042, "volume": 30000.0}, {"date": "2015-01-13", "close": 0.04, "volume": 35000.0}, {"date": "2015-01-14", "close": 0.04, "volume": 437.0}, {"date": "2015-01-15", "close": 0.04, "volume": 31155.0}, {"date": "2015-01-16", "close": 0.042, "volume": 130000.0}, {"date": "2015-01-19", "close": 0.04, "volume": 570.0}, {"date": "2015-01-20", "close": 0.04, "volume": 808275.0}, {"date": "2015-01-21", "close": 0.039, "volume": 470000.0}, {"date": "2015-01-22", "close": 0.04, "volume": 196245.0}, {"date": "2015-01-28", "close": 0.04, "volume": 100000.0}, {"date": "2015-01-29", "close": 0.04, "volume": 250000.0}, {"date": "2015-01-30", "close": 0.039, "volume": 524669.0}, {"date": "2015-02-02", "close": 0.036, "volume": 121086.0}, {"date": "2015-02-03", "close": 0.037, "volume": 28000.0}, {"date": "2015-02-04", "close": 0.036, "volume": 91987.0}, {"date": "2015-02-06", "close": 0.033, "volume": 550682.0}, {"date": "2015-02-09", "close": 0.033, "volume": 428000.0}, {"date": "2015-02-11", "close": 0.03, "volume": 550250.0}, {"date": "2015-02-12", "close": 0.03, "volume": 1031250.0}, {"date": "2015-02-13", "close": 0.031, "volume": 56000.0}, {"date": "2015-02-18", "close": 0.032, "volume": 5101.0}, {"date": "2015-02-20", "close": 0.033, "volume": 100000.0}, {"date": "2015-02-23", "close": 0.032, "volume": 159256.0}, {"date": "2015-02-24", "close": 0.03, "volume": 1249698.0}, {"date": "2015-02-25", "close": 0.027, "volume": 442001.0}, {"date": "2015-02-26", "close": 0.038, "volume": 2222611.0}, {"date": "2015-02-27", "close": 0.036, "volume": 1404160.0}, {"date": "2015-03-02", "close": 0.035, "volume": 420000.0}, {"date": "2015-03-03", "close": 0.034, "volume": 485000.0}, {"date": "2015-03-06", "close": 0.032, "volume": 116564.0}, {"date": "2015-03-09", "close": 0.032, "volume": 283436.0}, {"date": "2015-03-10", "close": 0.034, "volume": 170000.0}, {"date": "2015-03-11", "close": 0.03, "volume": 427439.0}, {"date": "2015-03-12", "close": 0.033, "volume": 200000.0}, {"date": "2015-03-13", "close": 0.033, "volume": 200000.0}, {"date": "2015-03-16", "close": 0.032, "volume": 17500.0}, {"date": "2015-03-17", "close": 0.031, "volume": 126097.0}, {"date": "2015-03-18", "close": 0.031, "volume": 75000.0}, {"date": "2015-03-19", "close": 0.03, "volume": 500000.0}, {"date": "2015-03-20", "close": 0.032, "volume": 100000.0}, {"date": "2015-03-23", "close": 0.03, "volume": 20000.0}, {"date": "2015-03-24", "close": 0.03, "volume": 83471.0}, {"date": "2015-03-25", "close": 0.03, "volume": 75000.0}, {"date": "2015-03-27", "close": 0.03, "volume": 12500.0}, {"date": "2015-03-30", "close": 0.033, "volume": 227645.0}, {"date": "2015-03-31", "close": 0.033, "volume": 18867.0}, {"date": "2015-04-01", "close": 0.033, "volume": 15375.0}, {"date": "2015-04-02", "close": 0.033, "volume": 40000.0}, {"date": "2015-04-08", "close": 0.031, "volume": 180000.0}, {"date": "2015-04-10", "close": 0.031, "volume": 100000.0}, {"date": "2015-04-15", "close": 0.034, "volume": 66235.0}, {"date": "2015-04-16", "close": 0.032, "volume": 5191.0}, {"date": "2015-04-17", "close": 0.032, "volume": 100000.0}, {"date": "2015-04-20", "close": 0.033, "volume": 300000.0}, {"date": "2015-04-21", "close": 0.033, "volume": 622515.0}, {"date": "2015-04-22", "close": 0.04, "volume": 609971.0}, {"date": "2015-04-23", "close": 0.036, "volume": 690000.0}, {"date": "2015-04-24", "close": 0.05, "volume": 3789814.0}, {"date": "2015-04-27", "close": 0.044, "volume": 3189473.0}, {"date": "2015-04-28", "close": 0.044, "volume": 614827.0}, {"date": "2015-04-30", "close": 0.039, "volume": 784450.0}, {"date": "2015-05-01", "close": 0.039, "volume": 163680.0}, {"date": "2015-05-04", "close": 0.04, "volume": 256500.0}, {"date": "2015-05-05", "close": 0.041, "volume": 107500.0}, {"date": "2015-05-06", "close": 0.039, "volume": 247957.0}, {"date": "2015-05-07", "close": 0.042, "volume": 47043.0}, {"date": "2015-05-08", "close": 0.043, "volume": 125000.0}, {"date": "2015-05-11", "close": 0.043, "volume": 300000.0}, {"date": "2015-05-12", "close": 0.039, "volume": 80000.0}, {"date": "2015-05-13", "close": 0.039, "volume": 188060.0}, {"date": "2015-05-14", "close": 0.036, "volume": 471940.0}, {"date": "2015-05-15", "close": 0.042, "volume": 51279.0}, {"date": "2015-05-18", "close": 0.037, "volume": 49971.0}, {"date": "2015-05-19", "close": 0.041, "volume": 6875.0}, {"date": "2015-05-20", "close": 0.039, "volume": 403125.0}, {"date": "2015-05-22", "close": 0.04, "volume": 57200.0}, {"date": "2015-05-25", "close": 0.042, "volume": 50000.0}, {"date": "2015-05-27", "close": 0.039, "volume": 279540.0}, {"date": "2015-05-28", "close": 0.046, "volume": 2226519.0}, {"date": "2015-05-29", "close": 0.042, "volume": 213700.0}, {"date": "2015-06-01", "close": 0.045, "volume": 258500.0}, {"date": "2015-06-02", "close": 0.044, "volume": 50000.0}, {"date": "2015-06-03", "close": 0.044, "volume": 150000.0}, {"date": "2015-06-05", "close": 0.045, "volume": 161500.0}, {"date": "2015-06-09", "close": 0.047, "volume": 2961594.0}, {"date": "2015-06-11", "close": 0.047, "volume": 228500.0}, {"date": "2015-06-12", "close": 0.045, "volume": 161500.0}, {"date": "2015-06-15", "close": 0.048, "volume": 965416.0}, {"date": "2015-06-16", "close": 0.046, "volume": 107520.0}, {"date": "2015-06-18", "close": 0.043, "volume": 149216.0}, {"date": "2015-06-19", "close": 0.045, "volume": 103250.0}, {"date": "2015-06-22", "close": 0.045, "volume": 96825.0}, {"date": "2015-06-23", "close": 0.042, "volume": 436226.0}, {"date": "2015-06-24", "close": 0.041, "volume": 480179.0}, {"date": "2015-06-25", "close": 0.041, "volume": 148500.0}, {"date": "2015-06-26", "close": 0.042, "volume": 1366685.0}, {"date": "2015-06-30", "close": 0.042, "volume": 350000.0}, {"date": "2015-07-01", "close": 0.041, "volume": 107500.0}, {"date": "2015-07-02", "close": 0.043, "volume": 195000.0}, {"date": "2015-07-07", "close": 0.046, "volume": 330540.0}, {"date": "2015-07-08", "close": 0.043, "volume": 26316.0}, {"date": "2015-07-09", "close": 0.043, "volume": 34744.0}, {"date": "2015-07-10", "close": 0.045, "volume": 10000.0}, {"date": "2015-07-13", "close": 0.045, "volume": 37000.0}, {"date": "2015-07-24", "close": 0.042, "volume": 66541.0}, {"date": "2015-07-27", "close": 0.044, "volume": 312911.0}, {"date": "2015-07-28", "close": 0.04, "volume": 746510.0}, {"date": "2015-07-29", "close": 0.043, "volume": 97000.0}, {"date": "2015-07-30", "close": 0.041, "volume": 100000.0}, {"date": "2015-07-31", "close": 0.039, "volume": 37500.0}, {"date": "2015-08-03", "close": 0.035, "volume": 397500.0}, {"date": "2015-08-04", "close": 0.037, "volume": 110000.0}, {"date": "2015-08-05", "close": 0.036, "volume": 1200000.0}, {"date": "2015-08-06", "close": 0.039, "volume": 3000.0}, {"date": "2015-08-12", "close": 0.037, "volume": 40000.0}, {"date": "2015-08-14", "close": 0.037, "volume": 125000.0}, {"date": "2015-08-17", "close": 0.035, "volume": 140154.0}, {"date": "2015-08-18", "close": 0.036, "volume": 128815.0}, {"date": "2015-08-19", "close": 0.039, "volume": 154.0}, {"date": "2015-08-20", "close": 0.036, "volume": 2000.0}, {"date": "2015-08-21", "close": 0.039, "volume": 50000.0}, {"date": "2015-08-24", "close": 0.032, "volume": 698851.0}, {"date": "2015-08-25", "close": 0.035, "volume": 178300.0}, {"date": "2015-08-27", "close": 0.036, "volume": 1314764.0}, {"date": "2015-08-28", "close": 0.035, "volume": 25000.0}, {"date": "2015-08-31", "close": 0.032, "volume": 255000.0}, {"date": "2015-09-01", "close": 0.035, "volume": 95000.0}, {"date": "2015-09-02", "close": 0.032, "volume": 411242.0}, {"date": "2015-09-03", "close": 0.032, "volume": 50000.0}, {"date": "2015-09-04", "close": 0.03, "volume": 65000.0}, {"date": "2015-09-07", "close": 0.027, "volume": 1051020.0}, {"date": "2015-09-08", "close": 0.03, "volume": 100000.0}, {"date": "2015-09-09", "close": 0.03, "volume": 20000.0}, {"date": "2015-09-10", "close": 0.033, "volume": 289100.0}, {"date": "2015-09-11", "close": 0.03, "volume": 161858.0}, {"date": "2015-09-16", "close": 0.03, "volume": 150000.0}, {"date": "2015-09-18", "close": 0.03, "volume": 70000.0}, {"date": "2015-09-21", "close": 0.027, "volume": 760000.0}, {"date": "2015-09-24", "close": 0.033, "volume": 699133.0}, {"date": "2015-09-25", "close": 0.038, "volume": 3611441.0}, {"date": "2015-09-28", "close": 0.035, "volume": 712519.0}, {"date": "2015-09-29", "close": 0.035, "volume": 469138.0}, {"date": "2015-09-30", "close": 0.035, "volume": 53972.0}, {"date": "2015-10-01", "close": 0.038, "volume": 290000.0}, {"date": "2015-10-02", "close": 0.039, "volume": 1442500.0}, {"date": "2015-10-06", "close": 0.037, "volume": 200000.0}, {"date": "2015-10-09", "close": 0.035, "volume": 50000.0}, {"date": "2015-10-12", "close": 0.034, "volume": 250000.0}, {"date": "2015-10-13", "close": 0.028, "volume": 985460.0}, {"date": "2015-10-14", "close": 0.032, "volume": 50000.0}, {"date": "2015-10-15", "close": 0.033, "volume": 97000.0}, {"date": "2015-10-16", "close": 0.033, "volume": 301491.0}, {"date": "2015-10-20", "close": 0.035, "volume": 1362000.0}, {"date": "2015-10-21", "close": 0.031, "volume": 350000.0}, {"date": "2015-10-22", "close": 0.034, "volume": 75000.0}, {"date": "2015-10-26", "close": 0.03, "volume": 833000.0}, {"date": "2015-10-27", "close": 0.032, "volume": 350000.0}, {"date": "2015-10-28", "close": 0.031, "volume": 30000.0}, {"date": "2015-10-29", "close": 0.033, "volume": 550000.0}, {"date": "2015-11-02", "close": 0.033, "volume": 176973.0}, {"date": "2015-11-03", "close": 0.032, "volume": 70303.0}, {"date": "2015-11-04", "close": 0.032, "volume": 17000.0}, {"date": "2015-11-06", "close": 0.03, "volume": 990250.0}, {"date": "2015-11-09", "close": 0.03, "volume": 200000.0}, {"date": "2015-11-11", "close": 0.031, "volume": 408233.0}, {"date": "2015-11-12", "close": 0.032, "volume": 700000.0}, {"date": "2015-11-13", "close": 0.032, "volume": 15750.0}, {"date": "2015-11-16", "close": 0.032, "volume": 73996.0}, {"date": "2015-11-17", "close": 0.03, "volume": 200000.0}, {"date": "2015-11-18", "close": 0.031, "volume": 83487.0}, {"date": "2015-11-19", "close": 0.032, "volume": 116513.0}, {"date": "2015-11-20", "close": 0.03, "volume": 1055000.0}, {"date": "2015-11-23", "close": 0.029, "volume": 296000.0}, {"date": "2015-11-24", "close": 0.03, "volume": 330000.0}, {"date": "2015-11-25", "close": 0.029, "volume": 1313636.0}, {"date": "2015-11-26", "close": 0.028, "volume": 329750.0}, {"date": "2015-11-27", "close": 0.027, "volume": 700000.0}, {"date": "2015-11-30", "close": 0.027, "volume": 785000.0}, {"date": "2015-12-02", "close": 0.025, "volume": 80000.0}, {"date": "2015-12-04", "close": 0.025, "volume": 154750.0}, {"date": "2015-12-09", "close": 0.025, "volume": 100000.0}, {"date": "2015-12-11", "close": 0.025, "volume": 323487.0}, {"date": "2015-12-17", "close": 0.024, "volume": 345263.0}, {"date": "2015-12-18", "close": 0.022, "volume": 2277273.0}, {"date": "2015-12-23", "close": 0.025, "volume": 72145.0}, {"date": "2015-12-29", "close": 0.025, "volume": 15750.0}, {"date": "2015-12-30", "close": 0.025, "volume": 14250.0}, {"date": "2016-01-04", "close": 0.024, "volume": 185750.0}, {"date": "2016-01-05", "close": 0.022, "volume": 1008000.0}, {"date": "2016-01-06", "close": 0.021, "volume": 575000.0}, {"date": "2016-01-07", "close": 0.022, "volume": 500000.0}, {"date": "2016-01-11", "close": 0.026, "volume": 654461.0}, {"date": "2016-01-20", "close": 0.021, "volume": 336638.0}, {"date": "2016-01-21", "close": 0.026, "volume": 947533.0}, {"date": "2016-01-22", "close": 0.024, "volume": 1315000.0}, {"date": "2016-01-27", "close": 0.024, "volume": 302000.0}, {"date": "2016-02-01", "close": 0.026, "volume": 200708.0}, {"date": "2016-02-04", "close": 0.025, "volume": 600000.0}, {"date": "2016-02-05", "close": 0.025, "volume": 300000.0}, {"date": "2016-02-09", "close": 0.021, "volume": 349140.0}, {"date": "2016-02-10", "close": 0.021, "volume": 21219.0}, {"date": "2016-02-11", "close": 0.02, "volume": 100000.0}, {"date": "2016-02-15", "close": 0.02, "volume": 400708.0}, {"date": "2016-02-17", "close": 0.022, "volume": 200000.0}, {"date": "2016-02-18", "close": 0.021, "volume": 2297500.0}, {"date": "2016-02-22", "close": 0.02, "volume": 101455.0}, {"date": "2016-02-23", "close": 0.02, "volume": 550000.0}, {"date": "2016-02-24", "close": 0.02, "volume": 40978.0}, {"date": "2016-02-25", "close": 0.021, "volume": 24000.0}, {"date": "2016-03-01", "close": 0.021, "volume": 225000.0}, {"date": "2016-03-07", "close": 0.019, "volume": 17000.0}, {"date": "2016-03-14", "close": 0.019, "volume": 40000.0}, {"date": "2016-03-15", "close": 0.018, "volume": 189499.0}, {"date": "2016-03-17", "close": 0.019, "volume": 40000.0}, {"date": "2016-03-18", "close": 0.02, "volume": 45000.0}, {"date": "2016-03-21", "close": 0.015, "volume": 90633.0}, {"date": "2016-03-22", "close": 0.017, "volume": 26160.0}, {"date": "2016-03-23", "close": 0.016, "volume": 291139.0}, {"date": "2016-03-24", "close": 0.018, "volume": 230200.0}, {"date": "2016-03-29", "close": 0.017, "volume": 500000.0}, {"date": "2016-03-31", "close": 0.018, "volume": 50000.0}, {"date": "2016-04-01", "close": 0.019, "volume": 318640.0}, {"date": "2016-04-04", "close": 0.02, "volume": 350000.0}, {"date": "2016-04-06", "close": 0.017, "volume": 50000.0}, {"date": "2016-04-07", "close": 0.018, "volume": 1130000.0}, {"date": "2016-04-08", "close": 0.018, "volume": 245000.0}, {"date": "2016-04-11", "close": 0.017, "volume": 165000.0}, {"date": "2016-04-12", "close": 0.02, "volume": 538307.0}, {"date": "2016-04-13", "close": 0.022, "volume": 55000.0}, {"date": "2016-04-14", "close": 0.018, "volume": 500000.0}, {"date": "2016-04-15", "close": 0.017, "volume": 380000.0}, {"date": "2016-04-18", "close": 0.017, "volume": 100000.0}, {"date": "2016-04-20", "close": 0.016, "volume": 2504000.0}, {"date": "2016-04-22", "close": 0.016, "volume": 988500.0}, {"date": "2016-04-26", "close": 0.016, "volume": 400000.0}, {"date": "2016-04-27", "close": 0.016, "volume": 62500.0}, {"date": "2016-04-28", "close": 0.017, "volume": 165000.0}, {"date": "2016-04-29", "close": 0.019, "volume": 1161000.0}, {"date": "2016-05-02", "close": 0.016, "volume": 933063.0}, {"date": "2016-05-05", "close": 0.016, "volume": 239000.0}, {"date": "2016-05-06", "close": 0.017, "volume": 200000.0}, {"date": "2016-05-09", "close": 0.016, "volume": 500000.0}, {"date": "2016-05-10", "close": 0.016, "volume": 132314.0}, {"date": "2016-05-11", "close": 0.017, "volume": 76000.0}, {"date": "2016-05-12", "close": 0.016, "volume": 145000.0}, {"date": "2016-05-13", "close": 0.016, "volume": 215763.0}, {"date": "2016-05-16", "close": 0.016, "volume": 177676.0}, {"date": "2016-05-17", "close": 0.016, "volume": 196500.0}, {"date": "2016-05-20", "close": 0.017, "volume": 15308.0}, {"date": "2016-05-23", "close": 0.016, "volume": 195000.0}, {"date": "2016-05-25", "close": 0.016, "volume": 1157876.0}, {"date": "2016-05-26", "close": 0.015, "volume": 1182124.0}, {"date": "2016-05-30", "close": 0.023, "volume": 4340458.0}, {"date": "2016-05-31", "close": 0.021, "volume": 1693678.0}, {"date": "2016-06-01", "close": 0.021, "volume": 388669.0}, {"date": "2016-06-02", "close": 0.021, "volume": 320000.0}, {"date": "2016-06-06", "close": 0.02, "volume": 110000.0}, {"date": "2016-06-07", "close": 0.019, "volume": 978000.0}, {"date": "2016-06-08", "close": 0.018, "volume": 41666.0}, {"date": "2016-06-09", "close": 0.02, "volume": 106500.0}, {"date": "2016-06-10", "close": 0.02, "volume": 75475.0}, {"date": "2016-06-14", "close": 0.022, "volume": 1437277.0}, {"date": "2016-06-15", "close": 0.022, "volume": 43403.0}, {"date": "2016-06-16", "close": 0.019, "volume": 190527.0}, {"date": "2016-06-17", "close": 0.016, "volume": 1925000.0}, {"date": "2016-06-21", "close": 0.019, "volume": 220000.0}, {"date": "2016-06-22", "close": 0.018, "volume": 240000.0}, {"date": "2016-06-24", "close": 0.017, "volume": 380000.0}, {"date": "2016-06-30", "close": 0.017, "volume": 100000.0}, {"date": "2016-07-01", "close": 0.02, "volume": 200000.0}, {"date": "2016-07-06", "close": 0.022, "volume": 670000.0}, {"date": "2016-07-07", "close": 0.023, "volume": 50000.0}, {"date": "2016-07-08", "close": 0.024, "volume": 191186.0}, {"date": "2016-07-11", "close": 0.027, "volume": 180000.0}, {"date": "2016-07-12", "close": 0.024, "volume": 800000.0}, {"date": "2016-07-15", "close": 0.022, "volume": 117702.0}, {"date": "2016-07-18", "close": 0.023, "volume": 510000.0}, {"date": "2016-07-19", "close": 0.024, "volume": 380000.0}, {"date": "2016-07-20", "close": 0.028, "volume": 630000.0}, {"date": "2016-07-21", "close": 0.028, "volume": 440000.0}, {"date": "2016-07-22", "close": 0.032, "volume": 230348.0}, {"date": "2016-07-27", "close": 0.025, "volume": 350000.0}, {"date": "2016-07-29", "close": 0.025, "volume": 381200.0}, {"date": "2016-08-02", "close": 0.023, "volume": 293877.0}, {"date": "2016-08-03", "close": 0.025, "volume": 770.0}, {"date": "2016-08-05", "close": 0.022, "volume": 209893.0}, {"date": "2016-08-08", "close": 0.023, "volume": 100000.0}, {"date": "2016-08-10", "close": 0.023, "volume": 450000.0}, {"date": "2016-08-11", "close": 0.026, "volume": 310000.0}, {"date": "2016-08-12", "close": 0.026, "volume": 250000.0}, {"date": "2016-08-15", "close": 0.025, "volume": 70000.0}, {"date": "2016-08-16", "close": 0.027, "volume": 794030.0}, {"date": "2016-08-17", "close": 0.029, "volume": 560000.0}, {"date": "2016-08-18", "close": 0.031, "volume": 865000.0}, {"date": "2016-08-19", "close": 0.038, "volume": 1423965.0}, {"date": "2016-08-22", "close": 0.037, "volume": 1250000.0}, {"date": "2016-08-23", "close": 0.034, "volume": 743714.0}, {"date": "2016-08-24", "close": 0.03, "volume": 1074303.0}, {"date": "2016-08-25", "close": 0.031, "volume": 237150.0}, {"date": "2016-08-26", "close": 0.031, "volume": 360850.0}, {"date": "2016-08-29", "close": 0.031, "volume": 363000.0}, {"date": "2016-08-30", "close": 0.03, "volume": 758300.0}, {"date": "2016-08-31", "close": 0.03, "volume": 200000.0}, {"date": "2016-09-01", "close": 0.029, "volume": 100000.0}, {"date": "2016-09-07", "close": 0.027, "volume": 163750.0}, {"date": "2016-09-09", "close": 0.025, "volume": 635762.0}, {"date": "2016-09-12", "close": 0.025, "volume": 1956764.0}, {"date": "2016-09-13", "close": 0.025, "volume": 1515000.0}, {"date": "2016-09-15", "close": 0.028, "volume": 80000.0}, {"date": "2016-09-16", "close": 0.028, "volume": 500000.0}, {"date": "2016-09-21", "close": 0.03, "volume": 200000.0}, {"date": "2016-09-22", "close": 0.035, "volume": 509186.0}, {"date": "2016-09-26", "close": 0.03, "volume": 400000.0}, {"date": "2016-09-27", "close": 0.03, "volume": 60000.0}, {"date": "2016-09-28", "close": 0.028, "volume": 70000.0}, {"date": "2016-09-30", "close": 0.031, "volume": 13054.0}, {"date": "2016-10-03", "close": 0.027, "volume": 76676.0}, {"date": "2016-10-04", "close": 0.03, "volume": 37550.0}, {"date": "2016-10-06", "close": 0.029, "volume": 19650.0}, {"date": "2016-10-07", "close": 0.029, "volume": 449200.0}, {"date": "2016-10-11", "close": 0.028, "volume": 50750.0}, {"date": "2016-10-12", "close": 0.028, "volume": 155400.0}, {"date": "2016-10-13", "close": 0.027, "volume": 3226.0}, {"date": "2016-10-14", "close": 0.028, "volume": 389126.0}, {"date": "2016-10-17", "close": 0.026, "volume": 205500.0}, {"date": "2016-10-19", "close": 0.028, "volume": 50000.0}, {"date": "2016-10-21", "close": 0.027, "volume": 70525.0}, {"date": "2016-10-24", "close": 0.028, "volume": 21450.0}, {"date": "2016-10-28", "close": 0.027, "volume": 176850.0}, {"date": "2016-10-31", "close": 0.025, "volume": 2945025.0}, {"date": "2016-11-01", "close": 0.025, "volume": 654977.0}, {"date": "2016-11-02", "close": 0.022, "volume": 929800.0}, {"date": "2016-11-04", "close": 0.024, "volume": 199208.0}, {"date": "2016-11-07", "close": 0.021, "volume": 800000.0}, {"date": "2016-11-08", "close": 0.021, "volume": 745300.0}, {"date": "2016-11-09", "close": 0.02, "volume": 850000.0}, {"date": "2016-11-10", "close": 0.022, "volume": 460952.0}, {"date": "2016-11-14", "close": 0.025, "volume": 84048.0}, {"date": "2016-11-15", "close": 0.023, "volume": 100000.0}, {"date": "2016-11-18", "close": 0.025, "volume": 40000.0}, {"date": "2016-11-24", "close": 0.025, "volume": 70000.0}, {"date": "2016-12-01", "close": 0.025, "volume": 2785952.0}, {"date": "2016-12-02", "close": 0.029, "volume": 2694648.0}, {"date": "2016-12-09", "close": 0.029, "volume": 304500.0}, {"date": "2016-12-12", "close": 0.027, "volume": 74000.0}, {"date": "2016-12-14", "close": 0.026, "volume": 532350.0}, {"date": "2016-12-15", "close": 0.026, "volume": 224500.0}, {"date": "2016-12-16", "close": 0.026, "volume": 296196.0}, {"date": "2016-12-19", "close": 0.026, "volume": 200000.0}, {"date": "2016-12-21", "close": 0.027, "volume": 100000.0}, {"date": "2016-12-22", "close": 0.026, "volume": 46954.0}, {"date": "2017-01-03", "close": 0.026, "volume": 37582.0}, {"date": "2017-01-09", "close": 0.025, "volume": 28296.0}, {"date": "2017-01-10", "close": 0.025, "volume": 18550.0}, {"date": "2017-01-12", "close": 0.027, "volume": 321250.0}, {"date": "2017-01-16", "close": 0.025, "volume": 125500.0}, {"date": "2017-01-17", "close": 0.025, "volume": 500000.0}, {"date": "2017-01-18", "close": 0.028, "volume": 55750.0}, {"date": "2017-01-19", "close": 0.028, "volume": 432880.0}, {"date": "2017-01-23", "close": 0.026, "volume": 197815.0}, {"date": "2017-01-30", "close": 0.025, "volume": 113020.0}, {"date": "2017-01-31", "close": 0.028, "volume": 53020.0}, {"date": "2017-02-02", "close": 0.024, "volume": 398806.0}, {"date": "2017-02-03", "close": 0.024, "volume": 805063.0}, {"date": "2017-02-06", "close": 0.024, "volume": 80000.0}, {"date": "2017-02-09", "close": 0.024, "volume": 125116.0}, {"date": "2017-02-10", "close": 0.024, "volume": 100000.0}, {"date": "2017-02-13", "close": 0.023, "volume": 124050.0}, {"date": "2017-02-14", "close": 0.023, "volume": 177950.0}, {"date": "2017-02-15", "close": 0.021, "volume": 212350.0}, {"date": "2017-02-16", "close": 0.022, "volume": 196348.0}, {"date": "2017-02-21", "close": 0.022, "volume": 150000.0}, {"date": "2017-02-22", "close": 0.021, "volume": 172300.0}, {"date": "2017-02-24", "close": 0.024, "volume": 328500.0}, {"date": "2017-02-27", "close": 0.023, "volume": 47238.0}, {"date": "2017-02-28", "close": 0.021, "volume": 79189.0}, {"date": "2017-03-02", "close": 0.023, "volume": 31220.0}, {"date": "2017-03-03", "close": 0.022, "volume": 611632.0}, {"date": "2017-03-06", "close": 0.023, "volume": 400000.0}, {"date": "2017-03-08", "close": 0.022, "volume": 121915.0}, {"date": "2017-03-09", "close": 0.022, "volume": 513320.0}, {"date": "2017-03-13", "close": 0.022, "volume": 6621.0}, {"date": "2017-03-17", "close": 0.022, "volume": 47238.0}, {"date": "2017-03-22", "close": 0.022, "volume": 1.0}, {"date": "2017-03-24", "close": 0.021, "volume": 350000.0}, {"date": "2017-03-29", "close": 0.023, "volume": 99662.0}, {"date": "2017-04-03", "close": 0.023, "volume": 98000.0}, {"date": "2017-04-11", "close": 0.021, "volume": 56125.0}, {"date": "2017-04-12", "close": 0.022, "volume": 535120.0}, {"date": "2017-04-13", "close": 0.024, "volume": 50000.0}, {"date": "2017-04-19", "close": 0.021, "volume": 302068.0}, {"date": "2017-04-26", "close": 0.022, "volume": 320000.0}, {"date": "2017-05-04", "close": 0.021, "volume": 1324425.0}, {"date": "2017-05-05", "close": 0.021, "volume": 50000.0}, {"date": "2017-05-17", "close": 0.021, "volume": 250000.0}, {"date": "2017-05-22", "close": 0.022, "volume": 355000.0}, {"date": "2017-05-23", "close": 0.02, "volume": 390000.0}, {"date": "2017-05-31", "close": 0.019, "volume": 291575.0}, {"date": "2017-06-05", "close": 0.018, "volume": 184929.0}, {"date": "2017-06-06", "close": 0.018, "volume": 30000.0}, {"date": "2017-06-13", "close": 0.018, "volume": 30366.0}, {"date": "2017-06-14", "close": 0.026, "volume": 10857192.0}, {"date": "2017-06-15", "close": 0.021, "volume": 2047542.0}, {"date": "2017-06-16", "close": 0.021, "volume": 160000.0}, {"date": "2017-06-20", "close": 0.027, "volume": 1000953.0}, {"date": "2017-06-21", "close": 0.028, "volume": 1223760.0}, {"date": "2017-06-22", "close": 0.03, "volume": 1129823.0}, {"date": "2017-06-23", "close": 0.029, "volume": 145500.0}, {"date": "2017-06-26", "close": 0.025, "volume": 152560.0}, {"date": "2017-06-27", "close": 0.024, "volume": 227028.0}, {"date": "2017-06-28", "close": 0.024, "volume": 230000.0}, {"date": "2017-07-03", "close": 0.025, "volume": 72456.0}, {"date": "2017-07-04", "close": 0.026, "volume": 114998.0}, {"date": "2017-07-05", "close": 0.024, "volume": 37228.0}, {"date": "2017-07-10", "close": 0.026, "volume": 206688.0}, {"date": "2017-07-13", "close": 0.025, "volume": 180000.0}, {"date": "2017-07-14", "close": 0.026, "volume": 100000.0}, {"date": "2017-07-17", "close": 0.025, "volume": 467098.0}, {"date": "2017-07-18", "close": 0.027, "volume": 407454.0}, {"date": "2017-07-24", "close": 0.027, "volume": 111546.0}, {"date": "2017-07-28", "close": 0.024, "volume": 44440.0}, {"date": "2017-07-31", "close": 0.025, "volume": 294436.0}, {"date": "2017-08-01", "close": 0.023, "volume": 205560.0}, {"date": "2017-08-04", "close": 0.025, "volume": 200000.0}, {"date": "2017-08-07", "close": 0.022, "volume": 368030.0}, {"date": "2017-08-08", "close": 0.02, "volume": 200000.0}, {"date": "2017-08-09", "close": 0.022, "volume": 250000.0}, {"date": "2017-08-10", "close": 0.025, "volume": 550000.0}, {"date": "2017-08-16", "close": 0.021, "volume": 491152.0}, {"date": "2017-08-17", "close": 0.021, "volume": 678128.0}, {"date": "2017-08-18", "close": 0.022, "volume": 1784120.0}, {"date": "2017-08-21", "close": 0.024, "volume": 1356787.0}, {"date": "2017-08-22", "close": 0.024, "volume": 84030.0}, {"date": "2017-08-24", "close": 0.025, "volume": 500000.0}, {"date": "2017-08-28", "close": 0.025, "volume": 100000.0}, {"date": "2017-08-29", "close": 0.025, "volume": 200000.0}, {"date": "2017-08-30", "close": 0.022, "volume": 18186.0}, {"date": "2017-08-31", "close": 0.022, "volume": 18717.0}, {"date": "2017-09-01", "close": 0.021, "volume": 106738.0}, {"date": "2017-09-04", "close": 0.022, "volume": 500000.0}, {"date": "2017-09-19", "close": 0.021, "volume": 154962.0}, {"date": "2017-09-20", "close": 0.021, "volume": 150000.0}, {"date": "2017-09-27", "close": 0.021, "volume": 723284.0}, {"date": "2017-09-29", "close": 0.019, "volume": 671260.0}, {"date": "2017-10-03", "close": 0.022, "volume": 47030.0}, {"date": "2017-10-05", "close": 0.02, "volume": 103099.0}, {"date": "2017-10-13", "close": 0.02, "volume": 120048.0}, {"date": "2017-10-17", "close": 0.021, "volume": 33097.0}, {"date": "2017-10-18", "close": 0.023, "volume": 123490.0}, {"date": "2017-10-19", "close": 0.022, "volume": 1301336.0}, {"date": "2017-10-20", "close": 0.022, "volume": 50000.0}, {"date": "2017-10-23", "close": 0.02, "volume": 20222.0}, {"date": "2017-10-26", "close": 0.022, "volume": 200000.0}, {"date": "2017-10-27", "close": 0.022, "volume": 7299.0}, {"date": "2017-10-31", "close": 0.02, "volume": 25000.0}, {"date": "2017-11-03", "close": 0.021, "volume": 25000.0}, {"date": "2017-11-06", "close": 0.02, "volume": 284993.0}, {"date": "2017-11-13", "close": 0.021, "volume": 159275.0}, {"date": "2017-11-14", "close": 0.022, "volume": 244461.0}, {"date": "2017-11-16", "close": 0.022, "volume": 100000.0}, {"date": "2017-11-17", "close": 0.023, "volume": 813694.0}, {"date": "2017-11-21", "close": 0.021, "volume": 147407.0}, {"date": "2017-11-24", "close": 0.023, "volume": 700000.0}, {"date": "2017-11-27", "close": 0.024, "volume": 1015423.0}, {"date": "2017-11-28", "close": 0.026, "volume": 429186.0}, {"date": "2017-11-29", "close": 0.026, "volume": 811308.0}, {"date": "2017-11-30", "close": 0.027, "volume": 327000.0}, {"date": "2017-12-01", "close": 0.024, "volume": 2347438.0}, {"date": "2017-12-04", "close": 0.026, "volume": 246442.0}, {"date": "2017-12-05", "close": 0.026, "volume": 103880.0}, {"date": "2017-12-06", "close": 0.026, "volume": 17500.0}, {"date": "2017-12-08", "close": 0.025, "volume": 550000.0}, {"date": "2017-12-11", "close": 0.025, "volume": 75639.0}, {"date": "2017-12-12", "close": 0.026, "volume": 454345.0}, {"date": "2017-12-13", "close": 0.026, "volume": 411716.0}, {"date": "2017-12-14", "close": 0.025, "volume": 2342954.0}, {"date": "2017-12-19", "close": 0.027, "volume": 267790.0}, {"date": "2017-12-21", "close": 0.026, "volume": 510994.0}, {"date": "2017-12-22", "close": 0.025, "volume": 255470.0}, {"date": "2017-12-28", "close": 0.022, "volume": 30309.0}, {"date": "2018-01-02", "close": 0.022, "volume": 689691.0}, {"date": "2018-01-04", "close": 0.021, "volume": 500000.0}, {"date": "2018-01-05", "close": 0.022, "volume": 784564.0}, {"date": "2018-01-08", "close": 0.02, "volume": 89126.0}, {"date": "2018-01-09", "close": 0.022, "volume": 135600.0}, {"date": "2018-01-10", "close": 0.022, "volume": 82000.0}, {"date": "2018-01-12", "close": 0.024, "volume": 50000.0}, {"date": "2018-01-15", "close": 0.023, "volume": 750000.0}, {"date": "2018-01-16", "close": 0.023, "volume": 71922.0}, {"date": "2018-01-18", "close": 0.022, "volume": 167680.0}, {"date": "2018-01-22", "close": 0.021, "volume": 465856.0}, {"date": "2018-01-23", "close": 0.023, "volume": 4869.0}, {"date": "2018-01-25", "close": 0.022, "volume": 36236.0}, {"date": "2018-01-31", "close": 0.022, "volume": 584137.0}, {"date": "2018-02-01", "close": 0.021, "volume": 1887675.0}, {"date": "2018-02-06", "close": 0.021, "volume": 258244.0}, {"date": "2018-02-08", "close": 0.021, "volume": 157374.0}, {"date": "2018-02-12", "close": 0.023, "volume": 54693.0}, {"date": "2018-02-13", "close": 0.023, "volume": 237925.0}, {"date": "2018-02-15", "close": 0.022, "volume": 1066557.0}, {"date": "2018-02-20", "close": 0.026, "volume": 1582475.0}, {"date": "2018-02-21", "close": 0.025, "volume": 29206.0}, {"date": "2018-02-23", "close": 0.025, "volume": 84000.0}, {"date": "2018-02-26", "close": 0.025, "volume": 400000.0}, {"date": "2018-02-28", "close": 0.025, "volume": 50000.0}, {"date": "2018-03-01", "close": 0.024, "volume": 100000.0}, {"date": "2018-03-06", "close": 0.024, "volume": 727951.0}, {"date": "2018-03-07", "close": 0.024, "volume": 81418.0}, {"date": "2018-03-08", "close": 0.024, "volume": 250000.0}, {"date": "2018-03-14", "close": 0.024, "volume": 158746.0}, {"date": "2018-03-15", "close": 0.024, "volume": 13574.0}, {"date": "2018-03-19", "close": 0.024, "volume": 77680.0}, {"date": "2018-03-23", "close": 0.022, "volume": 213078.0}, {"date": "2018-03-27", "close": 0.023, "volume": 36922.0}, {"date": "2018-03-28", "close": 0.021, "volume": 50000.0}, {"date": "2018-04-04", "close": 0.022, "volume": 16230.0}, {"date": "2018-04-06", "close": 0.022, "volume": 4504.0}, {"date": "2018-04-18", "close": 0.022, "volume": 303575.0}, {"date": "2018-04-24", "close": 0.023, "volume": 116597.0}, {"date": "2018-04-26", "close": 0.023, "volume": 6515.0}, {"date": "2018-04-27", "close": 0.023, "volume": 6484.0}, {"date": "2018-04-30", "close": 0.023, "volume": 97886.0}, {"date": "2018-05-01", "close": 0.023, "volume": 120000.0}, {"date": "2018-05-02", "close": 0.025, "volume": 1080866.0}, {"date": "2018-05-03", "close": 0.023, "volume": 549990.0}, {"date": "2018-05-04", "close": 0.027, "volume": 1097189.0}, {"date": "2018-05-07", "close": 0.028, "volume": 926419.0}, {"date": "2018-05-08", "close": 0.028, "volume": 369678.0}, {"date": "2018-05-14", "close": 0.028, "volume": 313919.0}, {"date": "2018-05-15", "close": 0.028, "volume": 108502.0}, {"date": "2018-05-18", "close": 0.028, "volume": 57332.0}, {"date": "2018-05-23", "close": 0.024, "volume": 630000.0}, {"date": "2018-05-29", "close": 0.023, "volume": 113352.0}, {"date": "2018-05-30", "close": 0.024, "volume": 63924.0}, {"date": "2018-06-04", "close": 0.024, "volume": 60000.0}, {"date": "2018-06-08", "close": 0.022, "volume": 164726.0}, {"date": "2018-06-18", "close": 0.024, "volume": 300000.0}, {"date": "2018-06-21", "close": 0.027, "volume": 353575.0}, {"date": "2018-06-27", "close": 0.024, "volume": 1101701.0}, {"date": "2018-06-28", "close": 0.024, "volume": 4345.0}, {"date": "2018-07-05", "close": 0.025, "volume": 258475.0}, {"date": "2018-07-06", "close": 0.026, "volume": 160000.0}, {"date": "2018-07-09", "close": 0.025, "volume": 100000.0}, {"date": "2018-07-10", "close": 0.021, "volume": 1013739.0}, {"date": "2018-07-11", "close": 0.023, "volume": 749999.0}, {"date": "2018-07-12", "close": 0.025, "volume": 450000.0}, {"date": "2018-07-13", "close": 0.025, "volume": 9184.0}, {"date": "2018-07-18", "close": 0.024, "volume": 208333.0}, {"date": "2018-07-19", "close": 0.021, "volume": 1302784.0}, {"date": "2018-07-20", "close": 0.022, "volume": 71173.0}, {"date": "2018-07-23", "close": 0.023, "volume": 7560.0}, {"date": "2018-07-24", "close": 0.023, "volume": 102333.0}, {"date": "2018-07-25", "close": 0.024, "volume": 416667.0}, {"date": "2018-07-27", "close": 0.022, "volume": 170000.0}, {"date": "2018-07-30", "close": 0.022, "volume": 60287.0}, {"date": "2018-07-31", "close": 0.022, "volume": 73164.0}, {"date": "2018-08-01", "close": 0.021, "volume": 2653043.0}, {"date": "2018-08-03", "close": 0.022, "volume": 633.0}, {"date": "2018-08-08", "close": 0.022, "volume": 102432.0}, {"date": "2018-08-14", "close": 0.022, "volume": 550000.0}, {"date": "2018-08-16", "close": 0.023, "volume": 4058.0}, {"date": "2018-08-17", "close": 0.024, "volume": 141.0}, {"date": "2018-08-20", "close": 0.022, "volume": 177074.0}, {"date": "2018-08-21", "close": 0.022, "volume": 1614.0}, {"date": "2018-08-22", "close": 0.021, "volume": 26.0}, {"date": "2018-08-23", "close": 0.023, "volume": 363625.0}, {"date": "2018-08-24", "close": 0.023, "volume": 42000.0}, {"date": "2018-08-30", "close": 0.023, "volume": 61250.0}, {"date": "2018-08-31", "close": 0.022, "volume": 740826.0}, {"date": "2018-09-03", "close": 0.025, "volume": 641659.0}, {"date": "2018-09-04", "close": 0.024, "volume": 32184.0}, {"date": "2018-09-05", "close": 0.024, "volume": 130435.0}, {"date": "2018-09-06", "close": 0.025, "volume": 2219977.0}, {"date": "2018-09-07", "close": 0.025, "volume": 108396.0}, {"date": "2018-09-11", "close": 0.024, "volume": 52856.0}, {"date": "2018-09-12", "close": 0.025, "volume": 468112.0}, {"date": "2018-09-13", "close": 0.024, "volume": 20010.0}, {"date": "2018-09-19", "close": 0.025, "volume": 312443.0}, {"date": "2018-09-21", "close": 0.027, "volume": 2677253.0}, {"date": "2018-09-24", "close": 0.027, "volume": 185000.0}, {"date": "2018-09-26", "close": 0.026, "volume": 191000.0}, {"date": "2018-10-02", "close": 0.025, "volume": 150000.0}, {"date": "2018-10-03", "close": 0.024, "volume": 100000.0}, {"date": "2018-10-05", "close": 0.024, "volume": 384999.0}, {"date": "2018-10-08", "close": 0.025, "volume": 187557.0}, {"date": "2018-10-11", "close": 0.024, "volume": 647447.0}, {"date": "2018-10-12", "close": 0.021, "volume": 1191339.0}, {"date": "2018-10-15", "close": 0.022, "volume": 181818.0}, {"date": "2018-10-17", "close": 0.023, "volume": 216675.0}, {"date": "2018-10-18", "close": 0.025, "volume": 175190.0}, {"date": "2018-10-19", "close": 0.026, "volume": 2688925.0}, {"date": "2018-10-22", "close": 0.029, "volume": 4041739.0}, {"date": "2018-10-23", "close": 0.035, "volume": 39817341.0}, {"date": "2018-10-24", "close": 0.027, "volume": 9678312.0}, {"date": "2018-10-25", "close": 0.03, "volume": 1760742.0}, {"date": "2018-10-26", "close": 0.027, "volume": 901387.0}, {"date": "2018-10-29", "close": 0.027, "volume": 728640.0}, {"date": "2018-10-30", "close": 0.027, "volume": 1397920.0}, {"date": "2018-10-31", "close": 0.031, "volume": 2661188.0}, {"date": "2018-11-01", "close": 0.027, "volume": 2810094.0}, {"date": "2018-11-02", "close": 0.026, "volume": 718670.0}, {"date": "2018-11-05", "close": 0.026, "volume": 169899.0}, {"date": "2018-11-07", "close": 0.025, "volume": 57947.0}, {"date": "2018-11-08", "close": 0.029, "volume": 1474613.0}, {"date": "2018-11-09", "close": 0.029, "volume": 132530.0}, {"date": "2018-11-13", "close": 0.027, "volume": 130670.0}, {"date": "2018-11-14", "close": 0.027, "volume": 449000.0}, {"date": "2018-11-15", "close": 0.026, "volume": 284817.0}, {"date": "2018-11-16", "close": 0.025, "volume": 851000.0}, {"date": "2018-11-21", "close": 0.026, "volume": 153200.0}, {"date": "2018-11-22", "close": 0.027, "volume": 172696.0}, {"date": "2018-11-23", "close": 0.027, "volume": 78050.0}, {"date": "2018-11-27", "close": 0.025, "volume": 1301856.0}, {"date": "2018-11-28", "close": 0.025, "volume": 200677.0}, {"date": "2018-11-29", "close": 0.026, "volume": 587500.0}, {"date": "2018-11-30", "close": 0.026, "volume": 1309325.0}, {"date": "2018-12-03", "close": 0.052, "volume": 110094372.0}, {"date": "2018-12-04", "close": 0.041, "volume": 19974143.0}, {"date": "2018-12-05", "close": 0.042, "volume": 16268318.0}, {"date": "2018-12-06", "close": 0.06, "volume": 24817699.0}, {"date": "2018-12-07", "close": 0.055, "volume": 22657772.0}, {"date": "2018-12-10", "close": 0.076, "volume": 37397262.0}, {"date": "2018-12-11", "close": 0.097, "volume": 84771950.0}, {"date": "2018-12-12", "close": 0.087, "volume": 58746634.0}, {"date": "2018-12-13", "close": 0.076, "volume": 35442018.0}, {"date": "2018-12-14", "close": 0.071, "volume": 17849214.0}, {"date": "2018-12-17", "close": 0.076, "volume": 16996637.0}, {"date": "2018-12-18", "close": 0.07, "volume": 9832632.0}, {"date": "2018-12-19", "close": 0.063, "volume": 13825742.0}, {"date": "2018-12-20", "close": 0.055, "volume": 14785752.0}, {"date": "2018-12-21", "close": 0.055, "volume": 20751143.0}, {"date": "2018-12-24", "close": 0.059, "volume": 12950150.0}, {"date": "2018-12-27", "close": 0.069, "volume": 11596952.0}, {"date": "2018-12-28", "close": 0.065, "volume": 17231440.0}, {"date": "2018-12-31", "close": 0.06, "volume": 7610629.0}, {"date": "2019-01-02", "close": 0.061, "volume": 5010844.0}, {"date": "2019-01-03", "close": 0.094, "volume": 45889754.0}, {"date": "2019-01-04", "close": 0.088, "volume": 35858808.0}, {"date": "2019-01-07", "close": 0.087, "volume": 15512086.0}, {"date": "2019-01-08", "close": 0.094, "volume": 24120189.0}, {"date": "2019-01-09", "close": 0.115, "volume": 34666557.0}, {"date": "2019-01-10", "close": 0.11, "volume": 7426507.0}, {"date": "2019-01-11", "close": 0.097, "volume": 11786690.0}, {"date": "2019-01-14", "close": 0.1, "volume": 4175983.0}, {"date": "2019-01-15", "close": 0.11, "volume": 20763300.0}, {"date": "2019-01-16", "close": 0.1, "volume": 6437219.0}, {"date": "2019-01-17", "close": 0.105, "volume": 3174432.0}, {"date": "2019-01-18", "close": 0.098, "volume": 5448215.0}, {"date": "2019-01-21", "close": 0.099, "volume": 13101313.0}, {"date": "2019-01-22", "close": 0.087, "volume": 8511333.0}, {"date": "2019-01-23", "close": 0.084, "volume": 7744489.0}, {"date": "2019-01-24", "close": 0.084, "volume": 4096317.0}, {"date": "2019-01-25", "close": 0.087, "volume": 8739258.0}, {"date": "2019-01-29", "close": 0.083, "volume": 9602628.0}, {"date": "2019-01-30", "close": 0.075, "volume": 14209533.0}, {"date": "2019-01-31", "close": 0.073, "volume": 8472167.0}, {"date": "2019-02-01", "close": 0.077, "volume": 11311771.0}, {"date": "2019-02-04", "close": 0.072, "volume": 10761153.0}, {"date": "2019-02-05", "close": 0.074, "volume": 9822992.0}, {"date": "2019-02-06", "close": 0.071, "volume": 3386514.0}, {"date": "2019-02-07", "close": 0.074, "volume": 6074388.0}, {"date": "2019-02-08", "close": 0.073, "volume": 10855832.0}, {"date": "2019-02-11", "close": 0.073, "volume": 1220296.0}, {"date": "2019-02-12", "close": 0.083, "volume": 17334771.0}, {"date": "2019-02-13", "close": 0.077, "volume": 12856370.0}, {"date": "2019-02-14", "close": 0.075, "volume": 2856841.0}, {"date": "2019-02-15", "close": 0.074, "volume": 1570531.0}, {"date": "2019-02-18", "close": 0.074, "volume": 1787709.0}, {"date": "2019-02-19", "close": 0.07, "volume": 5409760.0}, {"date": "2019-02-20", "close": 0.066, "volume": 6016029.0}, {"date": "2019-02-21", "close": 0.063, "volume": 4722917.0}, {"date": "2019-02-22", "close": 0.064, "volume": 1804698.0}, {"date": "2019-02-25", "close": 0.078, "volume": 14362759.0}, {"date": "2019-02-26", "close": 0.078, "volume": 6325151.0}, {"date": "2019-02-27", "close": 0.076, "volume": 2775830.0}, {"date": "2019-02-28", "close": 0.076, "volume": 3471959.0}, {"date": "2019-03-01", "close": 0.073, "volume": 980011.0}, {"date": "2019-03-04", "close": 0.073, "volume": 441613.0}, {"date": "2019-03-05", "close": 0.073, "volume": 904980.0}, {"date": "2019-03-06", "close": 0.073, "volume": 1202111.0}, {"date": "2019-03-07", "close": 0.073, "volume": 903420.0}, {"date": "2019-03-08", "close": 0.071, "volume": 1401439.0}, {"date": "2019-03-11", "close": 0.073, "volume": 1423967.0}, {"date": "2019-03-12", "close": 0.079, "volume": 7856204.0}, {"date": "2019-03-13", "close": 0.077, "volume": 2299082.0}, {"date": "2019-03-14", "close": 0.077, "volume": 1769198.0}, {"date": "2019-03-15", "close": 0.077, "volume": 1177203.0}, {"date": "2019-03-18", "close": 0.077, "volume": 145807.0}, {"date": "2019-03-19", "close": 0.08, "volume": 371075.0}, {"date": "2019-03-20", "close": 0.08, "volume": 2470264.0}, {"date": "2019-03-21", "close": 0.086, "volume": 3412777.0}, {"date": "2019-03-22", "close": 0.093, "volume": 7857181.0}, {"date": "2019-03-25", "close": 0.087, "volume": 5349057.0}, {"date": "2019-03-26", "close": 0.088, "volume": 1834426.0}, {"date": "2019-03-27", "close": 0.09, "volume": 1868301.0}, {"date": "2019-03-28", "close": 0.093, "volume": 1089513.0}, {"date": "2019-03-29", "close": 0.092, "volume": 1754691.0}, {"date": "2019-04-01", "close": 0.093, "volume": 1342338.0}, {"date": "2019-04-02", "close": 0.093, "volume": 3305686.0}, {"date": "2019-04-03", "close": 0.088, "volume": 1051780.0}, {"date": "2019-04-04", "close": 0.09, "volume": 320693.0}, {"date": "2019-04-05", "close": 0.09, "volume": 770920.0}, {"date": "2019-04-08", "close": 0.092, "volume": 975076.0}, {"date": "2019-04-09", "close": 0.11, "volume": 4245090.0}, {"date": "2019-04-10", "close": 0.12, "volume": 5878053.0}, {"date": "2019-04-11", "close": 0.125, "volume": 3319918.0}, {"date": "2019-04-12", "close": 0.12, "volume": 874085.0}, {"date": "2019-04-15", "close": 0.17, "volume": 8530483.0}, {"date": "2019-04-16", "close": 0.135, "volume": 10079763.0}, {"date": "2019-04-17", "close": 0.13, "volume": 3767084.0}, {"date": "2019-04-18", "close": 0.13, "volume": 969909.0}, {"date": "2019-04-23", "close": 0.12, "volume": 759112.0}, {"date": "2019-04-24", "close": 0.13, "volume": 1003493.0}, {"date": "2019-04-26", "close": 0.135, "volume": 1791860.0}, {"date": "2019-04-29", "close": 0.125, "volume": 1824832.0}, {"date": "2019-04-30", "close": 0.13, "volume": 294988.0}, {"date": "2019-05-01", "close": 0.12, "volume": 4278123.0}, {"date": "2019-05-02", "close": 0.12, "volume": 2042258.0}, {"date": "2019-05-03", "close": 0.125, "volume": 1280872.0}, {"date": "2019-05-06", "close": 0.13, "volume": 2643480.0}, {"date": "2019-05-07", "close": 0.14, "volume": 302452.0}, {"date": "2019-05-08", "close": 0.14, "volume": 567641.0}, {"date": "2019-05-09", "close": 0.145, "volume": 2744089.0}, {"date": "2019-05-10", "close": 0.13, "volume": 1759997.0}, {"date": "2019-05-13", "close": 0.12, "volume": 4064902.0}, {"date": "2019-05-14", "close": 0.12, "volume": 1655934.0}, {"date": "2019-05-15", "close": 0.12, "volume": 379679.0}, {"date": "2019-05-16", "close": 0.125, "volume": 1680189.0}, {"date": "2019-05-17", "close": 0.13, "volume": 781874.0}, {"date": "2019-05-20", "close": 0.125, "volume": 1039910.0}, {"date": "2019-05-21", "close": 0.125, "volume": 339995.0}, {"date": "2019-05-22", "close": 0.12, "volume": 573694.0}, {"date": "2019-05-23", "close": 0.122, "volume": 180680.0}, {"date": "2019-05-24", "close": 0.125, "volume": 198380.0}, {"date": "2019-05-27", "close": 0.12, "volume": 1115937.0}, {"date": "2019-05-28", "close": 0.12, "volume": 1065164.0}, {"date": "2019-05-29", "close": 0.115, "volume": 299499.0}, {"date": "2019-05-30", "close": 0.11, "volume": 1426739.0}, {"date": "2019-05-31", "close": 0.11, "volume": 662346.0}, {"date": "2019-06-03", "close": 0.105, "volume": 432678.0}, {"date": "2019-06-04", "close": 0.105, "volume": 1129041.0}, {"date": "2019-06-05", "close": 0.11, "volume": 407623.0}, {"date": "2019-06-06", "close": 0.105, "volume": 315457.0}, {"date": "2019-06-07", "close": 0.11, "volume": 239473.0}, {"date": "2019-06-11", "close": 0.105, "volume": 290000.0}, {"date": "2019-06-12", "close": 0.115, "volume": 218170.0}, {"date": "2019-06-13", "close": 0.11, "volume": 197536.0}, {"date": "2019-06-14", "close": 0.105, "volume": 722623.0}, {"date": "2019-06-17", "close": 0.093, "volume": 2733232.0}, {"date": "2019-06-18", "close": 0.099, "volume": 416485.0}, {"date": "2019-06-19", "close": 0.093, "volume": 395144.0}, {"date": "2019-06-20", "close": 0.094, "volume": 101003.0}, {"date": "2019-06-21", "close": 0.093, "volume": 94883.0}, {"date": "2019-06-24", "close": 0.1, "volume": 1030240.0}, {"date": "2019-06-25", "close": 0.1, "volume": 403114.0}, {"date": "2019-06-26", "close": 0.105, "volume": 150000.0}, {"date": "2019-06-27", "close": 0.105, "volume": 161551.0}, {"date": "2019-06-28", "close": 0.105, "volume": 518437.0}, {"date": "2019-07-01", "close": 0.105, "volume": 207333.0}, {"date": "2019-07-02", "close": 0.105, "volume": 10000.0}, {"date": "2019-07-03", "close": 0.105, "volume": 149047.0}, {"date": "2019-07-04", "close": 0.11, "volume": 333080.0}, {"date": "2019-07-05", "close": 0.105, "volume": 101210.0}, {"date": "2019-07-08", "close": 0.105, "volume": 112290.0}, {"date": "2019-07-09", "close": 0.105, "volume": 207810.0}, {"date": "2019-07-10", "close": 0.11, "volume": 156819.0}, {"date": "2019-07-11", "close": 0.11, "volume": 1380841.0}, {"date": "2019-07-12", "close": 0.11, "volume": 625639.0}, {"date": "2019-07-15", "close": 0.105, "volume": 76506.0}, {"date": "2019-07-16", "close": 0.125, "volume": 5573921.0}, {"date": "2019-07-17", "close": 0.125, "volume": 2930248.0}, {"date": "2019-07-18", "close": 0.12, "volume": 1112723.0}, {"date": "2019-07-19", "close": 0.13, "volume": 1442673.0}, {"date": "2019-07-22", "close": 0.145, "volume": 4738194.0}, {"date": "2019-07-23", "close": 0.135, "volume": 1227957.0}, {"date": "2019-07-24", "close": 0.13, "volume": 703209.0}, {"date": "2019-07-25", "close": 0.125, "volume": 783078.0}, {"date": "2019-07-26", "close": 0.125, "volume": 207163.0}, {"date": "2019-07-29", "close": 0.1, "volume": 4777853.0}, {"date": "2019-07-30", "close": 0.099, "volume": 2572037.0}, {"date": "2019-07-31", "close": 0.095, "volume": 1577873.0}, {"date": "2019-08-01", "close": 0.097, "volume": 1590256.0}, {"date": "2019-08-02", "close": 0.094, "volume": 859802.0}, {"date": "2019-08-05", "close": 0.087, "volume": 1482937.0}, {"date": "2019-08-06", "close": 0.09, "volume": 778612.0}, {"date": "2019-08-07", "close": 0.093, "volume": 343095.0}, {"date": "2019-08-08", "close": 0.12, "volume": 3662648.0}, {"date": "2019-08-09", "close": 0.13, "volume": 2459681.0}, {"date": "2019-08-12", "close": 0.125, "volume": 965843.0}, {"date": "2019-08-13", "close": 0.125, "volume": 181440.0}, {"date": "2019-08-14", "close": 0.125, "volume": 282185.0}, {"date": "2019-08-15", "close": 0.115, "volume": 1460765.0}, {"date": "2019-08-16", "close": 0.115, "volume": 1081093.0}, {"date": "2019-08-19", "close": 0.11, "volume": 272765.0}, {"date": "2019-08-20", "close": 0.115, "volume": 434847.0}, {"date": "2019-08-21", "close": 0.115, "volume": 253742.0}, {"date": "2019-08-22", "close": 0.115, "volume": 668021.0}, {"date": "2019-08-23", "close": 0.12, "volume": 971366.0}, {"date": "2019-08-26", "close": 0.105, "volume": 1416439.0}, {"date": "2019-08-27", "close": 0.115, "volume": 3161261.0}, {"date": "2019-08-28", "close": 0.11, "volume": 524746.0}, {"date": "2019-08-29", "close": 0.115, "volume": 337561.0}, {"date": "2019-08-30", "close": 0.11, "volume": 549906.0}, {"date": "2019-09-02", "close": 0.11, "volume": 1537128.0}, {"date": "2019-09-03", "close": 0.115, "volume": 173058.0}, {"date": "2019-09-04", "close": 0.11, "volume": 557235.0}, {"date": "2019-09-05", "close": 0.11, "volume": 505138.0}, {"date": "2019-09-06", "close": 0.107, "volume": 100548.0}, {"date": "2019-09-09", "close": 0.115, "volume": 955382.0}, {"date": "2019-09-10", "close": 0.115, "volume": 560957.0}, {"date": "2019-09-11", "close": 0.13, "volume": 1971918.0}, {"date": "2019-09-12", "close": 0.13, "volume": 266137.0}, {"date": "2019-09-13", "close": 0.125, "volume": 713703.0}, {"date": "2019-09-16", "close": 0.13, "volume": 520801.0}, {"date": "2019-09-17", "close": 0.13, "volume": 156962.0}, {"date": "2019-09-18", "close": 0.125, "volume": 59789.0}, {"date": "2019-09-19", "close": 0.13, "volume": 135821.0}, {"date": "2019-09-20", "close": 0.13, "volume": 639336.0}, {"date": "2019-09-23", "close": 0.135, "volume": 1497816.0}, {"date": "2019-09-24", "close": 0.13, "volume": 265357.0}, {"date": "2019-09-25", "close": 0.125, "volume": 467796.0}, {"date": "2019-09-26", "close": 0.125, "volume": 375567.0}, {"date": "2019-09-27", "close": 0.115, "volume": 1155046.0}, {"date": "2019-09-30", "close": 0.125, "volume": 154193.0}, {"date": "2019-10-01", "close": 0.12, "volume": 218685.0}, {"date": "2019-10-02", "close": 0.125, "volume": 238254.0}, {"date": "2019-10-03", "close": 0.12, "volume": 88911.0}, {"date": "2019-10-04", "close": 0.125, "volume": 261176.0}, {"date": "2019-10-07", "close": 0.125, "volume": 74000.0}, {"date": "2019-10-08", "close": 0.13, "volume": 129694.0}, {"date": "2019-10-09", "close": 0.125, "volume": 227239.0}, {"date": "2019-10-10", "close": 0.125, "volume": 533400.0}, {"date": "2019-10-11", "close": 0.13, "volume": 19445.0}, {"date": "2019-10-14", "close": 0.13, "volume": 664351.0}, {"date": "2019-10-15", "close": 0.14, "volume": 1332774.0}, {"date": "2019-10-16", "close": 0.145, "volume": 1551191.0}, {"date": "2019-10-17", "close": 0.155, "volume": 614516.0}, {"date": "2019-10-18", "close": 0.145, "volume": 770447.0}, {"date": "2019-10-21", "close": 0.15, "volume": 187299.0}, {"date": "2019-10-22", "close": 0.145, "volume": 674099.0}, {"date": "2019-10-23", "close": 0.15, "volume": 74999.0}, {"date": "2019-10-24", "close": 0.145, "volume": 446324.0}, {"date": "2019-10-25", "close": 0.145, "volume": 160959.0}, {"date": "2019-10-28", "close": 0.13, "volume": 2581357.0}, {"date": "2019-10-29", "close": 0.125, "volume": 711818.0}, {"date": "2019-10-30", "close": 0.12, "volume": 902559.0}, {"date": "2019-10-31", "close": 0.125, "volume": 375568.0}, {"date": "2019-11-01", "close": 0.13, "volume": 102376.0}, {"date": "2019-11-04", "close": 0.13, "volume": 108164.0}, {"date": "2019-11-05", "close": 0.13, "volume": 645574.0}, {"date": "2019-11-06", "close": 0.135, "volume": 237893.0}, {"date": "2019-11-07", "close": 0.13, "volume": 33000.0}, {"date": "2019-11-08", "close": 0.125, "volume": 429418.0}, {"date": "2019-11-11", "close": 0.13, "volume": 1226840.0}, {"date": "2019-11-12", "close": 0.13, "volume": 156575.0}, {"date": "2019-11-13", "close": 0.13, "volume": 30000.0}, {"date": "2019-11-14", "close": 0.13, "volume": 551521.0}, {"date": "2019-11-15", "close": 0.135, "volume": 1490945.0}, {"date": "2019-11-18", "close": 0.135, "volume": 290791.0}, {"date": "2019-11-19", "close": 0.135, "volume": 392323.0}, {"date": "2019-11-20", "close": 0.145, "volume": 1955166.0}, {"date": "2019-11-21", "close": 0.155, "volume": 6734188.0}, {"date": "2019-11-22", "close": 0.16, "volume": 2323595.0}, {"date": "2019-11-25", "close": 0.175, "volume": 3827331.0}, {"date": "2019-11-26", "close": 0.175, "volume": 938815.0}, {"date": "2019-11-27", "close": 0.19, "volume": 2389088.0}, {"date": "2019-11-28", "close": 0.215, "volume": 6574441.0}, {"date": "2019-11-29", "close": 0.19, "volume": 4012970.0}, {"date": "2019-12-02", "close": 0.19, "volume": 987130.0}, {"date": "2019-12-03", "close": 0.205, "volume": 710076.0}, {"date": "2019-12-04", "close": 0.21, "volume": 932849.0}, {"date": "2019-12-05", "close": 0.22, "volume": 3227075.0}, {"date": "2019-12-06", "close": 0.22, "volume": 412856.0}, {"date": "2019-12-09", "close": 0.215, "volume": 701218.0}, {"date": "2019-12-10", "close": 0.205, "volume": 1084754.0}, {"date": "2019-12-11", "close": 0.2, "volume": 168009.0}, {"date": "2019-12-12", "close": 0.2, "volume": 313768.0}, {"date": "2019-12-13", "close": 0.22, "volume": 1140183.0}, {"date": "2019-12-16", "close": 0.22, "volume": 1388765.0}, {"date": "2019-12-17", "close": 0.22, "volume": 1001407.0}, {"date": "2019-12-18", "close": 0.215, "volume": 529041.0}, {"date": "2019-12-19", "close": 0.217, "volume": 80348.0}, {"date": "2019-12-20", "close": 0.225, "volume": 499356.0}, {"date": "2019-12-23", "close": 0.24, "volume": 2838303.0}, {"date": "2019-12-24", "close": 0.245, "volume": 952364.0}, {"date": "2019-12-27", "close": 0.22, "volume": 3665990.0}, {"date": "2019-12-30", "close": 0.225, "volume": 861741.0}, {"date": "2019-12-31", "close": 0.225, "volume": 269448.0}, {"date": "2020-01-02", "close": 0.26, "volume": 1744724.0}, {"date": "2020-01-03", "close": 0.25, "volume": 1852041.0}, {"date": "2020-01-06", "close": 0.275, "volume": 2046059.0}, {"date": "2020-01-07", "close": 0.26, "volume": 821324.0}, {"date": "2020-01-08", "close": 0.23, "volume": 2844661.0}, {"date": "2020-01-09", "close": 0.235, "volume": 359164.0}, {"date": "2020-01-10", "close": 0.265, "volume": 1697093.0}, {"date": "2020-01-13", "close": 0.255, "volume": 1116589.0}, {"date": "2020-01-14", "close": 0.26, "volume": 697492.0}, {"date": "2020-01-15", "close": 0.24, "volume": 1203493.0}, {"date": "2020-01-16", "close": 0.255, "volume": 610058.0}, {"date": "2020-01-17", "close": 0.26, "volume": 2292508.0}, {"date": "2020-01-20", "close": 0.255, "volume": 1114772.0}, {"date": "2020-01-21", "close": 0.25, "volume": 438176.0}, {"date": "2020-01-22", "close": 0.26, "volume": 638362.0}, {"date": "2020-01-23", "close": 0.26, "volume": 113030.0}, {"date": "2020-01-24", "close": 0.24, "volume": 2039697.0}, {"date": "2020-01-28", "close": 0.255, "volume": 1090503.0}, {"date": "2020-01-29", "close": 0.19, "volume": 6015266.0}, {"date": "2020-01-30", "close": 0.195, "volume": 2828408.0}, {"date": "2020-01-31", "close": 0.19, "volume": 923865.0}, {"date": "2020-02-03", "close": 0.185, "volume": 1197739.0}, {"date": "2020-02-04", "close": 0.225, "volume": 5832610.0}, {"date": "2020-02-05", "close": 0.215, "volume": 1515554.0}, {"date": "2020-02-06", "close": 0.22, "volume": 337755.0}, {"date": "2020-02-07", "close": 0.22, "volume": 766772.0}, {"date": "2020-02-10", "close": 0.21, "volume": 852251.0}, {"date": "2020-02-11", "close": 0.195, "volume": 746495.0}, {"date": "2020-02-12", "close": 0.195, "volume": 389046.0}, {"date": "2020-02-13", "close": 0.195, "volume": 459504.0}, {"date": "2020-02-14", "close": 0.205, "volume": 515963.0}, {"date": "2020-02-17", "close": 0.205, "volume": 295951.0}, {"date": "2020-02-18", "close": 0.2, "volume": 498179.0}, {"date": "2020-02-19", "close": 0.195, "volume": 668009.0}, {"date": "2020-02-20", "close": 0.195, "volume": 456234.0}, {"date": "2020-02-21", "close": 0.2, "volume": 457108.0}, {"date": "2020-02-24", "close": 0.14, "volume": 5798824.0}, {"date": "2020-02-25", "close": 0.165, "volume": 3846062.0}, {"date": "2020-02-26", "close": 0.16, "volume": 1209408.0}, {"date": "2020-02-27", "close": 0.16, "volume": 1247935.0}, {"date": "2020-02-28", "close": 0.15, "volume": 1447486.0}, {"date": "2020-03-02", "close": 0.145, "volume": 848510.0}, {"date": "2020-03-03", "close": 0.145, "volume": 674411.0}, {"date": "2020-03-04", "close": 0.15, "volume": 869282.0}, {"date": "2020-03-05", "close": 0.155, "volume": 717923.0}, {"date": "2020-03-06", "close": 0.145, "volume": 899814.0}, {"date": "2020-03-09", "close": 0.135, "volume": 2393270.0}, {"date": "2020-03-10", "close": 0.14, "volume": 1230669.0}, {"date": "2020-03-11", "close": 0.14, "volume": 362591.0}, {"date": "2020-03-12", "close": 0.115, "volume": 760708.0}, {"date": "2020-03-13", "close": 0.105, "volume": 1029922.0}, {"date": "2020-03-16", "close": 0.1, "volume": 970979.0}, {"date": "2020-03-17", "close": 0.1, "volume": 630028.0}, {"date": "2020-03-18", "close": 0.1, "volume": 658607.0}, {"date": "2020-03-19", "close": 0.105, "volume": 320202.0}, {"date": "2020-03-20", "close": 0.11, "volume": 473774.0}, {"date": "2020-03-23", "close": 0.092, "volume": 2490694.0}, {"date": "2020-03-24", "close": 0.095, "volume": 179486.0}, {"date": "2020-03-25", "close": 0.107, "volume": 556466.0}, {"date": "2020-03-26", "close": 0.105, "volume": 271663.0}, {"date": "2020-03-27", "close": 0.1, "volume": 877453.0}, {"date": "2020-03-30", "close": 0.098, "volume": 1630396.0}, {"date": "2020-03-31", "close": 0.11, "volume": 586380.0}, {"date": "2020-04-01", "close": 0.11, "volume": 332649.0}, {"date": "2020-04-02", "close": 0.13, "volume": 688941.0}, {"date": "2020-04-03", "close": 0.12, "volume": 349431.0}, {"date": "2020-04-06", "close": 0.125, "volume": 879950.0}, {"date": "2020-04-07", "close": 0.125, "volume": 375897.0}, {"date": "2020-04-08", "close": 0.12, "volume": 404963.0}, {"date": "2020-04-09", "close": 0.125, "volume": 236734.0}, {"date": "2020-04-14", "close": 0.125, "volume": 469060.0}, {"date": "2020-04-15", "close": 0.13, "volume": 1048614.0}, {"date": "2020-04-16", "close": 0.12, "volume": 620761.0}, {"date": "2020-04-17", "close": 0.125, "volume": 95595.0}, {"date": "2020-04-20", "close": 0.12, "volume": 1022736.0}, {"date": "2020-04-21", "close": 0.115, "volume": 3600.0}, {"date": "2020-04-22", "close": 0.115, "volume": 55290.0}, {"date": "2020-04-23", "close": 0.12, "volume": 29500.0}, {"date": "2020-04-24", "close": 0.115, "volume": 784071.0}, {"date": "2020-04-27", "close": 0.12, "volume": 529529.0}, {"date": "2020-04-28", "close": 0.14, "volume": 2698713.0}, {"date": "2020-04-29", "close": 0.135, "volume": 2353753.0}, {"date": "2020-04-30", "close": 0.14, "volume": 1375581.0}, {"date": "2020-05-01", "close": 0.135, "volume": 989432.0}, {"date": "2020-05-04", "close": 0.13, "volume": 251421.0}, {"date": "2020-05-05", "close": 0.13, "volume": 304273.0}, {"date": "2020-05-06", "close": 0.13, "volume": 226659.0}, {"date": "2020-05-07", "close": 0.13, "volume": 121000.0}, {"date": "2020-05-08", "close": 0.135, "volume": 431632.0}, {"date": "2020-05-11", "close": 0.145, "volume": 1428776.0}, {"date": "2020-05-12", "close": 0.175, "volume": 2295601.0}, {"date": "2020-05-13", "close": 0.18, "volume": 2565984.0}, {"date": "2020-05-14", "close": 0.16, "volume": 1954452.0}, {"date": "2020-05-15", "close": 0.155, "volume": 1217676.0}, {"date": "2020-05-18", "close": 0.165, "volume": 338962.0}, {"date": "2020-05-19", "close": 0.17, "volume": 379612.0}, {"date": "2020-05-20", "close": 0.165, "volume": 1450864.0}, {"date": "2020-05-21", "close": 0.165, "volume": 367859.0}, {"date": "2020-05-22", "close": 0.17, "volume": 597349.0}, {"date": "2020-05-25", "close": 0.18, "volume": 674817.0}, {"date": "2020-05-26", "close": 0.19, "volume": 457501.0}, {"date": "2020-05-27", "close": 0.185, "volume": 302844.0}, {"date": "2020-05-28", "close": 0.185, "volume": 45257.0}, {"date": "2020-05-29", "close": 0.18, "volume": 167351.0}, {"date": "2020-06-01", "close": 0.18, "volume": 457635.0}, {"date": "2020-06-02", "close": 0.185, "volume": 234316.0}, {"date": "2020-06-03", "close": 0.2, "volume": 1691088.0}, {"date": "2020-06-04", "close": 0.2, "volume": 826224.0}, {"date": "2020-06-05", "close": 0.19, "volume": 1359440.0}, {"date": "2020-06-09", "close": 0.185, "volume": 521037.0}, {"date": "2020-06-10", "close": 0.18, "volume": 284550.0}, {"date": "2020-06-11", "close": 0.185, "volume": 268176.0}, {"date": "2020-06-12", "close": 0.175, "volume": 468473.0}, {"date": "2020-06-15", "close": 0.17, "volume": 403794.0}, {"date": "2020-06-16", "close": 0.175, "volume": 403555.0}, {"date": "2020-06-17", "close": 0.175, "volume": 191751.0}, {"date": "2020-06-18", "close": 0.175, "volume": 352044.0}, {"date": "2020-06-19", "close": 0.17, "volume": 265033.0}, {"date": "2020-06-22", "close": 0.17, "volume": 20429.0}, {"date": "2020-06-23", "close": 0.17, "volume": 695743.0}, {"date": "2020-06-24", "close": 0.16, "volume": 418091.0}, {"date": "2020-06-25", "close": 0.155, "volume": 266816.0}, {"date": "2020-06-26", "close": 0.165, "volume": 65999.0}, {"date": "2020-06-29", "close": 0.155, "volume": 219787.0}, {"date": "2020-06-30", "close": 0.15, "volume": 462353.0}, {"date": "2020-07-01", "close": 0.155, "volume": 309684.0}, {"date": "2020-07-02", "close": 0.16, "volume": 151530.0}, {"date": "2020-07-03", "close": 0.155, "volume": 64971.0}, {"date": "2020-07-06", "close": 0.165, "volume": 782697.0}, {"date": "2020-07-07", "close": 0.16, "volume": 395982.0}, {"date": "2020-07-08", "close": 0.155, "volume": 460706.0}, {"date": "2020-07-09", "close": 0.17, "volume": 306811.0}, {"date": "2020-07-10", "close": 0.155, "volume": 790651.0}, {"date": "2020-07-13", "close": 0.16, "volume": 59012.0}, {"date": "2020-07-14", "close": 0.16, "volume": 151930.0}, {"date": "2020-07-15", "close": 0.155, "volume": 111744.0}, {"date": "2020-07-16", "close": 0.155, "volume": 215855.0}, {"date": "2020-07-17", "close": 0.15, "volume": 133971.0}, {"date": "2020-07-20", "close": 0.155, "volume": 78996.0}, {"date": "2020-07-21", "close": 0.155, "volume": 764393.0}, {"date": "2020-07-22", "close": 0.16, "volume": 399287.0}, {"date": "2020-07-23", "close": 0.155, "volume": 57698.0}, {"date": "2020-07-24", "close": 0.155, "volume": 530033.0}, {"date": "2020-07-27", "close": 0.155, "volume": 276283.0}, {"date": "2020-07-28", "close": 0.15, "volume": 1451765.0}, {"date": "2020-07-29", "close": 0.14, "volume": 886784.0}, {"date": "2020-07-30", "close": 0.145, "volume": 330714.0}, {"date": "2020-07-31", "close": 0.155, "volume": 44557.0}, {"date": "2020-08-03", "close": 0.145, "volume": 179660.0}, {"date": "2020-08-04", "close": 0.14, "volume": 474272.0}, {"date": "2020-08-05", "close": 0.15, "volume": 262763.0}, {"date": "2020-08-06", "close": 0.15, "volume": 233262.0}, {"date": "2020-08-07", "close": 0.14, "volume": 477462.0}, {"date": "2020-08-10", "close": 0.14, "volume": 198103.0}, {"date": "2020-08-11", "close": 0.155, "volume": 695458.0}, {"date": "2020-08-12", "close": 0.145, "volume": 341903.0}, {"date": "2020-08-13", "close": 0.145, "volume": 651409.0}, {"date": "2020-08-14", "close": 0.145, "volume": 43720.0}, {"date": "2020-08-17", "close": 0.147, "volume": 44267.0}, {"date": "2020-08-18", "close": 0.145, "volume": 39518.0}, {"date": "2020-08-19", "close": 0.14, "volume": 80000.0}, {"date": "2020-08-20", "close": 0.14, "volume": 176917.0}, {"date": "2020-08-21", "close": 0.14, "volume": 235758.0}, {"date": "2020-08-24", "close": 0.15, "volume": 1055644.0}, {"date": "2020-08-25", "close": 0.145, "volume": 390927.0}, {"date": "2020-08-26", "close": 0.145, "volume": 101450.0}, {"date": "2020-08-27", "close": 0.14, "volume": 18050.0}, {"date": "2020-08-28", "close": 0.14, "volume": 155957.0}, {"date": "2020-08-31", "close": 0.14, "volume": 260921.0}, {"date": "2020-09-01", "close": 0.14, "volume": 237153.0}, {"date": "2020-09-02", "close": 0.15, "volume": 139700.0}, {"date": "2020-09-03", "close": 0.14, "volume": 296366.0}, {"date": "2020-09-04", "close": 0.14, "volume": 390557.0}, {"date": "2020-09-07", "close": 0.14, "volume": 85815.0}, {"date": "2020-09-08", "close": 0.135, "volume": 198050.0}, {"date": "2020-09-09", "close": 0.13, "volume": 261282.0}, {"date": "2020-09-10", "close": 0.145, "volume": 717879.0}, {"date": "2020-09-11", "close": 0.145, "volume": 363093.0}, {"date": "2020-09-14", "close": 0.14, "volume": 106892.0}, {"date": "2020-09-15", "close": 0.135, "volume": 165399.0}, {"date": "2020-09-16", "close": 0.135, "volume": 52118.0}, {"date": "2020-09-17", "close": 0.135, "volume": 83962.0}, {"date": "2020-09-18", "close": 0.14, "volume": 144442.0}, {"date": "2020-09-21", "close": 0.135, "volume": 67781.0}, {"date": "2020-09-22", "close": 0.14, "volume": 34066.0}, {"date": "2020-09-23", "close": 0.145, "volume": 572048.0}, {"date": "2020-09-24", "close": 0.14, "volume": 512984.0}, {"date": "2020-09-25", "close": 0.135, "volume": 161029.0}, {"date": "2020-09-28", "close": 0.16, "volume": 1228394.0}, {"date": "2020-09-29", "close": 0.16, "volume": 368066.0}, {"date": "2020-09-30", "close": 0.165, "volume": 759977.0}, {"date": "2020-10-01", "close": 0.18, "volume": 940437.0}, {"date": "2020-10-02", "close": 0.155, "volume": 520340.0}, {"date": "2020-10-05", "close": 0.16, "volume": 225859.0}, {"date": "2020-10-06", "close": 0.155, "volume": 454605.0}, {"date": "2020-10-07", "close": 0.16, "volume": 128031.0}, {"date": "2020-10-08", "close": 0.16, "volume": 771987.0}, {"date": "2020-10-09", "close": 0.175, "volume": 178681.0}, {"date": "2020-10-12", "close": 0.16, "volume": 450223.0}, {"date": "2020-10-13", "close": 0.165, "volume": 11409.0}, {"date": "2020-10-14", "close": 0.16, "volume": 211516.0}, {"date": "2020-10-15", "close": 0.16, "volume": 464782.0}, {"date": "2020-10-16", "close": 0.16, "volume": 31000.0}, {"date": "2020-10-19", "close": 0.16, "volume": 856431.0}, {"date": "2020-10-20", "close": 0.16, "volume": 324852.0}, {"date": "2020-10-21", "close": 0.16, "volume": 236345.0}, {"date": "2020-10-22", "close": 0.16, "volume": 536.0}, {"date": "2020-10-23", "close": 0.16, "volume": 300000.0}, {"date": "2020-10-26", "close": 0.165, "volume": 970176.0}, {"date": "2020-10-27", "close": 0.165, "volume": 279183.0}, {"date": "2020-10-28", "close": 0.165, "volume": 150800.0}, {"date": "2020-10-29", "close": 0.155, "volume": 997680.0}, {"date": "2020-10-30", "close": 0.155, "volume": 230553.0}, {"date": "2020-11-02", "close": 0.155, "volume": 19234.0}, {"date": "2020-11-03", "close": 0.155, "volume": 78068.0}, {"date": "2020-11-04", "close": 0.155, "volume": 50802.0}, {"date": "2020-11-05", "close": 0.155, "volume": 31011.0}, {"date": "2020-11-06", "close": 0.16, "volume": 174392.0}, {"date": "2020-11-09", "close": 0.16, "volume": 60000.0}, {"date": "2020-11-10", "close": 0.155, "volume": 74446.0}, {"date": "2020-11-11", "close": 0.16, "volume": 251628.0}, {"date": "2020-11-12", "close": 0.165, "volume": 314753.0}, {"date": "2020-11-17", "close": 0.165, "volume": 332097.0}, {"date": "2020-11-18", "close": 0.175, "volume": 816954.0}, {"date": "2020-11-19", "close": 0.17, "volume": 671809.0}, {"date": "2020-11-20", "close": 0.17, "volume": 253981.0}, {"date": "2020-11-23", "close": 0.17, "volume": 262767.0}, {"date": "2020-11-24", "close": 0.175, "volume": 240931.0}, {"date": "2020-11-25", "close": 0.175, "volume": 95097.0}, {"date": "2020-11-26", "close": 0.165, "volume": 436814.0}, {"date": "2020-11-27", "close": 0.16, "volume": 72967.0}, {"date": "2020-11-30", "close": 0.16, "volume": 886024.0}, {"date": "2020-12-01", "close": 0.16, "volume": 1151005.0}, {"date": "2020-12-02", "close": 0.155, "volume": 731800.0}, {"date": "2020-12-03", "close": 0.155, "volume": 180228.0}, {"date": "2020-12-04", "close": 0.155, "volume": 156801.0}, {"date": "2020-12-07", "close": 0.16, "volume": 295199.0}, {"date": "2020-12-08", "close": 0.155, "volume": 27000.0}, {"date": "2020-12-09", "close": 0.28, "volume": 15125685.0}, {"date": "2020-12-10", "close": 0.23, "volume": 12090361.0}, {"date": "2020-12-11", "close": 0.23, "volume": 2674723.0}, {"date": "2020-12-14", "close": 0.23, "volume": 1395960.0}, {"date": "2020-12-15", "close": 0.215, "volume": 894523.0}, {"date": "2020-12-16", "close": 0.22, "volume": 423095.0}, {"date": "2020-12-17", "close": 0.205, "volume": 345643.0}, {"date": "2020-12-18", "close": 0.225, "volume": 820496.0}, {"date": "2020-12-21", "close": 0.22, "volume": 214037.0}, {"date": "2020-12-22", "close": 0.22, "volume": 332887.0}, {"date": "2020-12-23", "close": 0.215, "volume": 160048.0}, {"date": "2020-12-24", "close": 0.235, "volume": 1503497.0}, {"date": "2020-12-29", "close": 0.255, "volume": 2267145.0}, {"date": "2020-12-30", "close": 0.23, "volume": 1251267.0}, {"date": "2020-12-31", "close": 0.24, "volume": 471588.0}, {"date": "2021-01-04", "close": 0.225, "volume": 1471913.0}, {"date": "2021-01-05", "close": 0.225, "volume": 386132.0}, {"date": "2021-01-06", "close": 0.225, "volume": 585954.0}, {"date": "2021-01-07", "close": 0.22, "volume": 567401.0}, {"date": "2021-01-08", "close": 0.215, "volume": 565852.0}, {"date": "2021-01-11", "close": 0.21, "volume": 456096.0}, {"date": "2021-01-12", "close": 0.205, "volume": 1221699.0}, {"date": "2021-01-13", "close": 0.21, "volume": 547266.0}, {"date": "2021-01-14", "close": 0.195, "volume": 676452.0}, {"date": "2021-01-15", "close": 0.21, "volume": 650693.0}, {"date": "2021-01-18", "close": 0.195, "volume": 304891.0}, {"date": "2021-01-19", "close": 0.21, "volume": 396400.0}, {"date": "2021-01-20", "close": 0.195, "volume": 550986.0}, {"date": "2021-01-21", "close": 0.195, "volume": 760629.0}, {"date": "2021-01-22", "close": 0.185, "volume": 1112436.0}, {"date": "2021-01-25", "close": 0.2, "volume": 256814.0}, {"date": "2021-01-27", "close": 0.195, "volume": 257579.0}, {"date": "2021-01-28", "close": 0.19, "volume": 693982.0}, {"date": "2021-01-29", "close": 0.195, "volume": 1417951.0}, {"date": "2021-02-01", "close": 0.185, "volume": 1086851.0}, {"date": "2021-02-02", "close": 0.18, "volume": 214590.0}, {"date": "2021-02-03", "close": 0.17, "volume": 1058776.0}, {"date": "2021-02-04", "close": 0.18, "volume": 199593.0}, {"date": "2021-02-05", "close": 0.185, "volume": 276628.0}, {"date": "2021-02-08", "close": 0.18, "volume": 593341.0}, {"date": "2021-02-09", "close": 0.185, "volume": 518264.0}, {"date": "2021-02-10", "close": 0.185, "volume": 22179.0}, {"date": "2021-02-11", "close": 0.182, "volume": 365036.0}, {"date": "2021-02-12", "close": 0.175, "volume": 754874.0}, {"date": "2021-02-15", "close": 0.18, "volume": 248135.0}, {"date": "2021-02-16", "close": 0.19, "volume": 895367.0}, {"date": "2021-02-17", "close": 0.195, "volume": 299228.0}, {"date": "2021-02-18", "close": 0.205, "volume": 5313633.0}, {"date": "2021-02-19", "close": 0.205, "volume": 1636785.0}, {"date": "2021-02-22", "close": 0.21, "volume": 473156.0}, {"date": "2021-02-23", "close": 0.215, "volume": 861983.0}, {"date": "2021-02-24", "close": 0.215, "volume": 884639.0}, {"date": "2021-02-25", "close": 0.2, "volume": 736782.0}, {"date": "2021-02-26", "close": 0.2, "volume": 180487.0}, {"date": "2021-03-01", "close": 0.19, "volume": 654509.0}, {"date": "2021-03-02", "close": 0.19, "volume": 132643.0}, {"date": "2021-03-03", "close": 0.19, "volume": 781867.0}, {"date": "2021-03-04", "close": 0.185, "volume": 409932.0}, {"date": "2021-03-05", "close": 0.18, "volume": 557957.0}, {"date": "2021-03-08", "close": 0.17, "volume": 324032.0}, {"date": "2021-03-09", "close": 0.185, "volume": 197510.0}, {"date": "2021-03-10", "close": 0.185, "volume": 169638.0}, {"date": "2021-03-11", "close": 0.175, "volume": 699358.0}, {"date": "2021-03-12", "close": 0.16, "volume": 1046353.0}, {"date": "2021-03-15", "close": 0.17, "volume": 154788.0}, {"date": "2021-03-16", "close": 0.175, "volume": 137087.0}, {"date": "2021-03-17", "close": 0.18, "volume": 336069.0}, {"date": "2021-03-18", "close": 0.185, "volume": 317466.0}, {"date": "2021-03-19", "close": 0.195, "volume": 322867.0}, {"date": "2021-03-22", "close": 0.19, "volume": 128670.0}, {"date": "2021-03-23", "close": 0.195, "volume": 264429.0}, {"date": "2021-03-24", "close": 0.205, "volume": 564796.0}, {"date": "2021-03-25", "close": 0.2, "volume": 441561.0}, {"date": "2021-03-26", "close": 0.2, "volume": 61012.0}, {"date": "2021-03-29", "close": 0.205, "volume": 246320.0}, {"date": "2021-03-30", "close": 0.195, "volume": 200730.0}, {"date": "2021-03-31", "close": 0.2, "volume": 203144.0}, {"date": "2021-04-01", "close": 0.2, "volume": 296362.0}, {"date": "2021-04-06", "close": 0.205, "volume": 222731.0}, {"date": "2021-04-07", "close": 0.195, "volume": 50063.0}, {"date": "2021-04-08", "close": 0.195, "volume": 81700.0}, {"date": "2021-04-09", "close": 0.2, "volume": 280798.0}, {"date": "2021-04-12", "close": 0.195, "volume": 55494.0}, {"date": "2021-04-13", "close": 0.195, "volume": 25538.0}, {"date": "2021-04-14", "close": 0.19, "volume": 495367.0}, {"date": "2021-04-15", "close": 0.2, "volume": 312922.0}, {"date": "2021-04-16", "close": 0.19, "volume": 45259.0}, {"date": "2021-04-19", "close": 0.19, "volume": 130383.0}, {"date": "2021-04-20", "close": 0.19, "volume": 9728.0}, {"date": "2021-04-21", "close": 0.2, "volume": 1112840.0}, {"date": "2021-04-22", "close": 0.2, "volume": 252418.0}, {"date": "2021-04-23", "close": 0.2, "volume": 106920.0}, {"date": "2021-04-26", "close": 0.195, "volume": 91341.0}, {"date": "2021-04-27", "close": 0.2, "volume": 156121.0}, {"date": "2021-04-28", "close": 0.2, "volume": 214444.0}, {"date": "2021-04-29", "close": 0.2, "volume": 578144.0}, {"date": "2021-04-30", "close": 0.195, "volume": 78655.0}, {"date": "2021-05-03", "close": 0.185, "volume": 137376.0}, {"date": "2021-05-04", "close": 0.18, "volume": 315416.0}, {"date": "2021-05-05", "close": 0.18, "volume": 34940.0}, {"date": "2021-05-06", "close": 0.19, "volume": 2862.0}, {"date": "2021-05-07", "close": 0.19, "volume": 259833.0}, {"date": "2021-05-10", "close": 0.19, "volume": 174242.0}, {"date": "2021-05-11", "close": 0.175, "volume": 541596.0}, {"date": "2021-05-12", "close": 0.19, "volume": 296375.0}, {"date": "2021-05-13", "close": 0.19, "volume": 46278.0}, {"date": "2021-05-14", "close": 0.185, "volume": 95755.0}, {"date": "2021-05-17", "close": 0.19, "volume": 896000.0}, {"date": "2021-05-18", "close": 0.19, "volume": 33669.0}, {"date": "2021-05-19", "close": 0.195, "volume": 21234.0}, {"date": "2021-05-20", "close": 0.185, "volume": 53229.0}, {"date": "2021-05-21", "close": 0.19, "volume": 27455.0}, {"date": "2021-05-24", "close": 0.19, "volume": 91866.0}, {"date": "2021-05-25", "close": 0.195, "volume": 347913.0}, {"date": "2021-05-26", "close": 0.195, "volume": 94350.0}, {"date": "2021-05-27", "close": 0.195, "volume": 226858.0}, {"date": "2021-05-28", "close": 0.19, "volume": 362930.0}, {"date": "2021-05-31", "close": 0.195, "volume": 162533.0}, {"date": "2021-06-01", "close": 0.19, "volume": 95333.0}, {"date": "2021-06-02", "close": 0.19, "volume": 84674.0}, {"date": "2021-06-03", "close": 0.195, "volume": 129599.0}, {"date": "2021-06-04", "close": 0.19, "volume": 2631431.0}, {"date": "2021-06-07", "close": 0.19, "volume": 2636.0}, {"date": "2021-06-08", "close": 0.19, "volume": 52753.0}, {"date": "2021-06-09", "close": 0.182, "volume": 522235.0}, {"date": "2021-06-10", "close": 0.175, "volume": 206971.0}, {"date": "2021-06-11", "close": 0.1725, "volume": 523286.0}, {"date": "2021-06-15", "close": 0.17, "volume": 462199.0}, {"date": "2021-06-16", "close": 0.155, "volume": 398285.0}, {"date": "2021-06-17", "close": 0.17, "volume": 123720.0}, {"date": "2021-06-18", "close": 0.16, "volume": 246399.0}, {"date": "2021-06-21", "close": 0.1575, "volume": 250752.0}, {"date": "2021-06-22", "close": 0.15, "volume": 778311.0}, {"date": "2021-06-23", "close": 0.15, "volume": 536421.0}, {"date": "2021-06-24", "close": 0.17, "volume": 130918.0}, {"date": "2021-06-25", "close": 0.155, "volume": 255716.0}, {"date": "2021-06-28", "close": 0.16, "volume": 282453.0}, {"date": "2021-06-29", "close": 0.165, "volume": 738530.0}, {"date": "2021-06-30", "close": 0.155, "volume": 249969.0}, {"date": "2021-07-01", "close": 0.18, "volume": 261895.0}, {"date": "2021-07-02", "close": 0.18, "volume": 250670.0}, {"date": "2021-07-05", "close": 0.175, "volume": 158413.0}, {"date": "2021-07-06", "close": 0.18, "volume": 138515.0}, {"date": "2021-07-07", "close": 0.18, "volume": 750498.0}, {"date": "2021-07-08", "close": 0.175, "volume": 166701.0}, {"date": "2021-07-09", "close": 0.18, "volume": 60794.0}, {"date": "2021-07-12", "close": 0.175, "volume": 84184.0}, {"date": "2021-07-13", "close": 0.175, "volume": 66724.0}, {"date": "2021-07-14", "close": 0.175, "volume": 69986.0}, {"date": "2021-07-15", "close": 0.17, "volume": 319061.0}, {"date": "2021-07-16", "close": 0.17, "volume": 232999.0}, {"date": "2021-07-19", "close": 0.17, "volume": 34058.0}, {"date": "2021-07-20", "close": 0.165, "volume": 49055.0}, {"date": "2021-07-21", "close": 0.165, "volume": 36135.0}, {"date": "2021-07-22", "close": 0.155, "volume": 57140.0}, {"date": "2021-07-23", "close": 0.16, "volume": 162050.0}, {"date": "2021-07-26", "close": 0.16, "volume": 209823.0}, {"date": "2021-07-27", "close": 0.15, "volume": 299927.0}, {"date": "2021-07-28", "close": 0.16, "volume": 255455.0}, {"date": "2021-07-29", "close": 0.155, "volume": 25432.0}, {"date": "2021-07-30", "close": 0.165, "volume": 303355.0}, {"date": "2021-08-02", "close": 0.155, "volume": 1205057.0}, {"date": "2021-08-03", "close": 0.14, "volume": 432189.0}, {"date": "2021-08-04", "close": 0.135, "volume": 840563.0}, {"date": "2021-08-05", "close": 0.14, "volume": 142999.0}, {"date": "2021-08-06", "close": 0.14, "volume": 10710.0}, {"date": "2021-08-09", "close": 0.135, "volume": 101835.0}, {"date": "2021-08-10", "close": 0.135, "volume": 67550.0}, {"date": "2021-08-11", "close": 0.14, "volume": 714.0}, {"date": "2021-08-12", "close": 0.135, "volume": 493658.0}, {"date": "2021-08-13", "close": 0.135, "volume": 662236.0}, {"date": "2021-08-16", "close": 0.135, "volume": 486361.0}, {"date": "2021-08-17", "close": 0.135, "volume": 62222.0}, {"date": "2021-08-18", "close": 0.13, "volume": 870845.0}, {"date": "2021-08-19", "close": 0.13, "volume": 340978.0}, {"date": "2021-08-20", "close": 0.12, "volume": 239396.0}, {"date": "2021-08-23", "close": 0.12, "volume": 82540.0}, {"date": "2021-08-24", "close": 0.125, "volume": 40439.0}, {"date": "2021-08-25", "close": 0.12, "volume": 54152.0}, {"date": "2021-08-26", "close": 0.125, "volume": 10000.0}, {"date": "2021-08-27", "close": 0.12, "volume": 666533.0}, {"date": "2021-08-30", "close": 0.12, "volume": 458012.0}, {"date": "2021-08-31", "close": 0.115, "volume": 341332.0}, {"date": "2021-09-01", "close": 0.11, "volume": 624426.0}, {"date": "2021-09-02", "close": 0.115, "volume": 161400.0}, {"date": "2021-09-03", "close": 0.115, "volume": 539474.0}, {"date": "2021-09-06", "close": 0.12, "volume": 96504.0}, {"date": "2021-09-07", "close": 0.11, "volume": 1556323.0}, {"date": "2021-09-08", "close": 0.11, "volume": 301820.0}, {"date": "2021-09-09", "close": 0.1, "volume": 518655.0}, {"date": "2021-09-10", "close": 0.105, "volume": 132147.0}, {"date": "2021-09-13", "close": 0.105, "volume": 163297.0}, {"date": "2021-09-14", "close": 0.105, "volume": 64730.0}, {"date": "2021-09-15", "close": 0.105, "volume": 339240.0}, {"date": "2021-09-16", "close": 0.1, "volume": 38548.0}, {"date": "2021-09-17", "close": 0.1, "volume": 206169.0}, {"date": "2021-09-20", "close": 0.1, "volume": 68260.0}, {"date": "2021-09-21", "close": 0.1, "volume": 347269.0}, {"date": "2021-09-22", "close": 0.105, "volume": 151488.0}, {"date": "2021-09-24", "close": 0.1, "volume": 238998.0}, {"date": "2021-09-27", "close": 0.1, "volume": 948.0}, {"date": "2021-09-28", "close": 0.1, "volume": 541466.0}, {"date": "2021-09-29", "close": 0.097, "volume": 71890.0}, {"date": "2021-09-30", "close": 0.09, "volume": 2657532.0}, {"date": "2021-10-01", "close": 0.091, "volume": 1394627.0}, {"date": "2021-10-04", "close": 0.086, "volume": 228501.0}, {"date": "2021-10-05", "close": 0.086, "volume": 468800.0}, {"date": "2021-10-06", "close": 0.087, "volume": 239403.0}, {"date": "2021-10-07", "close": 0.085, "volume": 85355.0}, {"date": "2021-10-08", "close": 0.087, "volume": 50290.0}, {"date": "2021-10-11", "close": 0.086, "volume": 243598.0}, {"date": "2021-10-12", "close": 0.087, "volume": 158687.0}, {"date": "2021-10-13", "close": 0.095, "volume": 289086.0}, {"date": "2021-10-14", "close": 0.11, "volume": 1195410.0}, {"date": "2021-10-15", "close": 0.115, "volume": 46414.0}, {"date": "2021-10-18", "close": 0.12, "volume": 184122.0}, {"date": "2021-10-19", "close": 0.12, "volume": 780110.0}, {"date": "2021-10-20", "close": 0.12, "volume": 710045.0}, {"date": "2021-10-21", "close": 0.12, "volume": 35985.0}, {"date": "2021-10-22", "close": 0.115, "volume": 95357.0}, {"date": "2021-10-25", "close": 0.115, "volume": 64584.0}, {"date": "2021-10-26", "close": 0.115, "volume": 216831.0}, {"date": "2021-10-27", "close": 0.11, "volume": 278630.0}, {"date": "2021-10-28", "close": 0.105, "volume": 41109.0}, {"date": "2021-10-29", "close": 0.105, "volume": 95423.0}, {"date": "2021-11-01", "close": 0.105, "volume": 18675.0}, {"date": "2021-11-02", "close": 0.11, "volume": 38500.0}, {"date": "2021-11-04", "close": 0.105, "volume": 151884.0}, {"date": "2021-11-05", "close": 0.11, "volume": 28211.0}, {"date": "2021-11-08", "close": 0.105, "volume": 116627.0}, {"date": "2021-11-09", "close": 0.105, "volume": 171772.0}, {"date": "2021-11-10", "close": 0.1, "volume": 71147.0}, {"date": "2021-11-11", "close": 0.1, "volume": 502.0}, {"date": "2021-11-12", "close": 0.105, "volume": 336051.0}, {"date": "2021-11-15", "close": 0.1, "volume": 272420.0}, {"date": "2021-11-16", "close": 0.105, "volume": 230091.0}, {"date": "2021-11-17", "close": 0.105, "volume": 38000.0}, {"date": "2021-11-18", "close": 0.1075, "volume": 13300.0}, {"date": "2021-11-19", "close": 0.105, "volume": 18434.0}, {"date": "2021-11-22", "close": 0.1, "volume": 168000.0}, {"date": "2021-11-23", "close": 0.11, "volume": 757934.0}, {"date": "2021-11-24", "close": 0.12, "volume": 422999.0}, {"date": "2021-11-25", "close": 0.115, "volume": 137526.0}, {"date": "2021-11-26", "close": 0.11, "volume": 391461.0}, {"date": "2021-11-29", "close": 0.105, "volume": 234981.0}, {"date": "2021-11-30", "close": 0.105, "volume": 300000.0}, {"date": "2021-12-01", "close": 0.1, "volume": 615125.0}, {"date": "2021-12-02", "close": 0.105, "volume": 157886.0}, {"date": "2021-12-03", "close": 0.105, "volume": 500069.0}, {"date": "2021-12-06", "close": 0.115, "volume": 532330.0}, {"date": "2021-12-07", "close": 0.115, "volume": 18023.0}, {"date": "2021-12-08", "close": 0.115, "volume": 207058.0}, {"date": "2021-12-09", "close": 0.115, "volume": 59371.0}, {"date": "2021-12-10", "close": 0.115, "volume": 31952.0}, {"date": "2021-12-14", "close": 0.115, "volume": 114847.0}, {"date": "2021-12-15", "close": 0.115, "volume": 21044.0}, {"date": "2021-12-16", "close": 0.115, "volume": 9726.0}, {"date": "2021-12-17", "close": 0.1, "volume": 260412.0}, {"date": "2021-12-20", "close": 0.105, "volume": 62010.0}, {"date": "2021-12-21", "close": 0.1, "volume": 111116.0}, {"date": "2021-12-23", "close": 0.1, "volume": 150466.0}, {"date": "2021-12-29", "close": 0.11, "volume": 4590.0}, {"date": "2021-12-30", "close": 0.145, "volume": 8103626.0}, {"date": "2021-12-31", "close": 0.14, "volume": 786823.0}, {"date": "2022-01-04", "close": 0.15, "volume": 708053.0}, {"date": "2022-01-05", "close": 0.175, "volume": 3559670.0}, {"date": "2022-01-06", "close": 0.165, "volume": 563859.0}, {"date": "2022-01-07", "close": 0.165, "volume": 41970.0}, {"date": "2022-01-10", "close": 0.17, "volume": 702215.0}, {"date": "2022-01-11", "close": 0.165, "volume": 119133.0}, {"date": "2022-01-12", "close": 0.2, "volume": 1424266.0}, {"date": "2022-01-13", "close": 0.195, "volume": 607297.0}, {"date": "2022-01-14", "close": 0.185, "volume": 385700.0}, {"date": "2022-01-17", "close": 0.195, "volume": 1496954.0}, {"date": "2022-01-18", "close": 0.19, "volume": 20811.0}, {"date": "2022-01-19", "close": 0.19, "volume": 85063.0}, {"date": "2022-01-20", "close": 0.175, "volume": 113552.0}, {"date": "2022-01-21", "close": 0.175, "volume": 212115.0}, {"date": "2022-01-24", "close": 0.155, "volume": 893205.0}, {"date": "2022-01-25", "close": 0.16, "volume": 542608.0}, {"date": "2022-01-27", "close": 0.165, "volume": 113271.0}, {"date": "2022-01-28", "close": 0.16, "volume": 168601.0}, {"date": "2022-01-31", "close": 0.155, "volume": 109771.0}, {"date": "2022-02-01", "close": 0.155, "volume": 26995.0}, {"date": "2022-02-02", "close": 0.15, "volume": 222597.0}, {"date": "2022-02-03", "close": 0.155, "volume": 69460.0}, {"date": "2022-02-04", "close": 0.15, "volume": 53888.0}, {"date": "2022-02-07", "close": 0.175, "volume": 1346745.0}, {"date": "2022-02-08", "close": 0.175, "volume": 5771.0}, {"date": "2022-02-09", "close": 0.165, "volume": 57000.0}, {"date": "2022-02-10", "close": 0.155, "volume": 356382.0}, {"date": "2022-02-11", "close": 0.15, "volume": 131265.0}, {"date": "2022-02-14", "close": 0.15, "volume": 30398.0}, {"date": "2022-02-15", "close": 0.15, "volume": 39999.0}, {"date": "2022-02-16", "close": 0.155, "volume": 30000.0}, {"date": "2022-02-17", "close": 0.15, "volume": 298054.0}, {"date": "2022-02-18", "close": 0.14, "volume": 256990.0}, {"date": "2022-02-21", "close": 0.145, "volume": 333945.0}, {"date": "2022-02-23", "close": 0.145, "volume": 20000.0}, {"date": "2022-02-24", "close": 0.13, "volume": 16963.0}, {"date": "2022-02-25", "close": 0.14, "volume": 2478.0}, {"date": "2022-02-28", "close": 0.14, "volume": 100000.0}, {"date": "2022-03-01", "close": 0.13, "volume": 166187.0}, {"date": "2022-03-02", "close": 0.13, "volume": 100000.0}, {"date": "2022-03-04", "close": 0.125, "volume": 190414.0}, {"date": "2022-03-07", "close": 0.115, "volume": 98547.0}, {"date": "2022-03-08", "close": 0.125, "volume": 287390.0}, {"date": "2022-03-09", "close": 0.13, "volume": 107544.0}, {"date": "2022-03-10", "close": 0.135, "volume": 174928.0}, {"date": "2022-03-11", "close": 0.135, "volume": 53748.0}, {"date": "2022-03-14", "close": 0.14, "volume": 114954.0}, {"date": "2022-03-15", "close": 0.135, "volume": 138697.0}, {"date": "2022-03-16", "close": 0.125, "volume": 5693.0}, {"date": "2022-03-17", "close": 0.135, "volume": 12475.0}, {"date": "2022-03-18", "close": 0.13, "volume": 14039.0}, {"date": "2022-03-21", "close": 0.135, "volume": 9000.0}, {"date": "2022-03-22", "close": 0.135, "volume": 177597.0}, {"date": "2022-03-23", "close": 0.13, "volume": 118.0}, {"date": "2022-03-24", "close": 0.13, "volume": 9091.0}, {"date": "2022-03-25", "close": 0.13, "volume": 75008.0}, {"date": "2022-03-28", "close": 0.135, "volume": 119422.0}, {"date": "2022-03-29", "close": 0.13, "volume": 100620.0}, {"date": "2022-03-30", "close": 0.13, "volume": 6083.0}, {"date": "2022-03-31", "close": 0.13, "volume": 161.0}, {"date": "2022-04-04", "close": 0.13, "volume": 227229.0}, {"date": "2022-04-05", "close": 0.13, "volume": 274019.0}, {"date": "2022-04-06", "close": 0.13, "volume": 158627.0}, {"date": "2022-04-07", "close": 0.125, "volume": 301495.0}, {"date": "2022-04-08", "close": 0.125, "volume": 20944.0}, {"date": "2022-04-11", "close": 0.125, "volume": 155846.0}, {"date": "2022-04-12", "close": 0.115, "volume": 106000.0}, {"date": "2022-04-14", "close": 0.115, "volume": 130071.0}, {"date": "2022-04-19", "close": 0.12, "volume": 131284.0}, {"date": "2022-04-20", "close": 0.115, "volume": 146220.0}, {"date": "2022-04-21", "close": 0.12, "volume": 25940.0}, {"date": "2022-04-22", "close": 0.12, "volume": 37216.0}, {"date": "2022-04-26", "close": 0.12, "volume": 53135.0}, {"date": "2022-04-27", "close": 0.12, "volume": 21533.0}, {"date": "2022-04-28", "close": 0.12, "volume": 25121.0}, {"date": "2022-04-29", "close": 0.12, "volume": 56354.0}, {"date": "2022-05-02", "close": 0.12, "volume": 263847.0}, {"date": "2022-05-05", "close": 0.115, "volume": 59308.0}, {"date": "2022-05-06", "close": 0.105, "volume": 193419.0}, {"date": "2022-05-09", "close": 0.099, "volume": 1095628.0}, {"date": "2022-05-10", "close": 0.105, "volume": 423742.0}, {"date": "2022-05-11", "close": 0.095, "volume": 25789.0}, {"date": "2022-05-12", "close": 0.092, "volume": 229473.0}, {"date": "2022-05-16", "close": 0.092, "volume": 10000.0}, {"date": "2022-05-17", "close": 0.094, "volume": 174225.0}, {"date": "2022-05-19", "close": 0.091, "volume": 89822.0}, {"date": "2022-05-20", "close": 0.09, "volume": 199856.0}, {"date": "2022-05-23", "close": 0.082, "volume": 448449.0}, {"date": "2022-05-24", "close": 0.081, "volume": 630000.0}, {"date": "2022-05-25", "close": 0.085, "volume": 320000.0}, {"date": "2022-05-26", "close": 0.086, "volume": 142500.0}, {"date": "2022-05-27", "close": 0.088, "volume": 730051.0}, {"date": "2022-05-30", "close": 0.086, "volume": 575000.0}, {"date": "2022-05-31", "close": 0.083, "volume": 4758.0}, {"date": "2022-06-01", "close": 0.083, "volume": 19311.0}, {"date": "2022-06-03", "close": 0.089, "volume": 202666.0}, {"date": "2022-06-06", "close": 0.083, "volume": 85000.0}, {"date": "2022-06-07", "close": 0.078, "volume": 531040.0}, {"date": "2022-06-08", "close": 0.079, "volume": 319834.0}, {"date": "2022-06-09", "close": 0.07, "volume": 635408.0}, {"date": "2022-06-10", "close": 0.07, "volume": 209618.0}, {"date": "2022-06-14", "close": 0.067, "volume": 118749.0}, {"date": "2022-06-15", "close": 0.061, "volume": 246403.0}, {"date": "2022-06-16", "close": 0.07, "volume": 20000.0}, {"date": "2022-06-17", "close": 0.057, "volume": 820675.0}, {"date": "2022-06-20", "close": 0.054, "volume": 60000.0}, {"date": "2022-06-21", "close": 0.064, "volume": 186437.0}, {"date": "2022-06-22", "close": 0.065, "volume": 31.0}, {"date": "2022-06-23", "close": 0.065, "volume": 70000.0}, {"date": "2022-06-24", "close": 0.058, "volume": 790252.0}, {"date": "2022-06-27", "close": 0.062, "volume": 162385.0}, {"date": "2022-06-28", "close": 0.058, "volume": 287378.0}, {"date": "2022-06-29", "close": 0.059, "volume": 254378.0}, {"date": "2022-06-30", "close": 0.056, "volume": 641350.0}, {"date": "2022-07-01", "close": 0.061, "volume": 63459.0}, {"date": "2022-07-04", "close": 0.06, "volume": 192572.0}, {"date": "2022-07-05", "close": 0.07, "volume": 158222.0}, {"date": "2022-07-06", "close": 0.07, "volume": 32485.0}, {"date": "2022-07-07", "close": 0.072, "volume": 121271.0}, {"date": "2022-07-08", "close": 0.074, "volume": 10000.0}, {"date": "2022-07-11", "close": 0.073, "volume": 675228.0}, {"date": "2022-07-12", "close": 0.072, "volume": 135009.0}, {"date": "2022-07-14", "close": 0.075, "volume": 100000.0}, {"date": "2022-07-15", "close": 0.068, "volume": 397752.0}, {"date": "2022-07-20", "close": 0.07, "volume": 28700.0}, {"date": "2022-07-21", "close": 0.07, "volume": 182000.0}, {"date": "2022-07-22", "close": 0.068, "volume": 99230.0}, {"date": "2022-07-25", "close": 0.075, "volume": 315300.0}, {"date": "2022-07-29", "close": 0.07, "volume": 78316.0}, {"date": "2022-08-02", "close": 0.068, "volume": 5777.0}, {"date": "2022-08-04", "close": 0.068, "volume": 7100.0}, {"date": "2022-08-08", "close": 0.071, "volume": 32204.0}, {"date": "2022-08-10", "close": 0.071, "volume": 10000.0}, {"date": "2022-08-11", "close": 0.075, "volume": 274210.0}, {"date": "2022-08-12", "close": 0.078, "volume": 2083.0}, {"date": "2022-08-16", "close": 0.073, "volume": 76050.0}, {"date": "2022-08-17", "close": 0.07, "volume": 103058.0}, {"date": "2022-08-19", "close": 0.07, "volume": 32090.0}, {"date": "2022-08-22", "close": 0.07, "volume": 112407.0}, {"date": "2022-08-23", "close": 0.069, "volume": 26765.0}, {"date": "2022-08-24", "close": 0.07, "volume": 238366.0}, {"date": "2022-08-25", "close": 0.074, "volume": 882.0}, {"date": "2022-08-31", "close": 0.07, "volume": 15000.0}, {"date": "2022-09-01", "close": 0.068, "volume": 22436.0}, {"date": "2022-09-02", "close": 0.068, "volume": 112783.0}, {"date": "2022-09-05", "close": 0.063, "volume": 958658.0}, {"date": "2022-09-06", "close": 0.062, "volume": 77500.0}, {"date": "2022-09-08", "close": 0.063, "volume": 8130.0}, {"date": "2022-09-09", "close": 0.062, "volume": 105400.0}, {"date": "2022-09-12", "close": 0.055, "volume": 658116.0}, {"date": "2022-09-14", "close": 0.059, "volume": 27521.0}, {"date": "2022-09-15", "close": 0.059, "volume": 2400.0}, {"date": "2022-09-16", "close": 0.059, "volume": 70000.0}, {"date": "2022-09-19", "close": 0.059, "volume": 6844.0}, {"date": "2022-09-20", "close": 0.061, "volume": 2.0}, {"date": "2022-09-21", "close": 0.065, "volume": 363356.0}, {"date": "2022-09-23", "close": 0.063, "volume": 29677.0}, {"date": "2022-09-26", "close": 0.055, "volume": 309759.0}, {"date": "2022-09-27", "close": 0.052, "volume": 30125.0}, {"date": "2022-09-28", "close": 0.052, "volume": 188960.0}, {"date": "2022-09-29", "close": 0.053, "volume": 35436.0}, {"date": "2022-09-30", "close": 0.056, "volume": 376300.0}, {"date": "2022-10-03", "close": 0.053, "volume": 189848.0}, {"date": "2022-10-04", "close": 0.053, "volume": 457083.0}, {"date": "2022-10-07", "close": 0.056, "volume": 90827.0}, {"date": "2022-10-13", "close": 0.054, "volume": 158650.0}, {"date": "2022-10-14", "close": 0.053, "volume": 5000.0}, {"date": "2022-10-17", "close": 0.054, "volume": 8601.0}, {"date": "2022-10-18", "close": 0.054, "volume": 143073.0}, {"date": "2022-10-19", "close": 0.054, "volume": 69263.0}, {"date": "2022-10-20", "close": 0.054, "volume": 22918.0}, {"date": "2022-10-21", "close": 0.051, "volume": 50000.0}, {"date": "2022-10-24", "close": 0.055, "volume": 271280.0}, {"date": "2022-10-25", "close": 0.06, "volume": 394119.0}, {"date": "2022-10-26", "close": 0.065, "volume": 606050.0}, {"date": "2022-10-27", "close": 0.067, "volume": 457305.0}, {"date": "2022-10-28", "close": 0.065, "volume": 71909.0}, {"date": "2022-10-31", "close": 0.067, "volume": 146306.0}, {"date": "2022-11-01", "close": 0.068, "volume": 5000.0}, {"date": "2022-11-02", "close": 0.071, "volume": 43000.0}, {"date": "2022-11-03", "close": 0.073, "volume": 10183.0}, {"date": "2022-11-07", "close": 0.07, "volume": 8000.0}, {"date": "2022-11-09", "close": 0.065, "volume": 498391.0}, {"date": "2022-11-11", "close": 0.07, "volume": 259851.0}, {"date": "2022-11-14", "close": 0.07, "volume": 198000.0}, {"date": "2022-11-16", "close": 0.07, "volume": 10000.0}, {"date": "2022-11-17", "close": 0.065, "volume": 2000.0}, {"date": "2022-11-18", "close": 0.07, "volume": 14030.0}, {"date": "2022-11-22", "close": 0.069, "volume": 20000.0}, {"date": "2022-11-23", "close": 0.069, "volume": 144927.0}, {"date": "2022-11-24", "close": 0.064, "volume": 100000.0}, {"date": "2022-11-28", "close": 0.06, "volume": 201600.0}, {"date": "2022-11-29", "close": 0.061, "volume": 23000.0}, {"date": "2022-11-30", "close": 0.06, "volume": 13997.0}, {"date": "2022-12-02", "close": 0.059, "volume": 48712.0}, {"date": "2022-12-06", "close": 0.056, "volume": 98553.0}, {"date": "2022-12-07", "close": 0.055, "volume": 49332.0}, {"date": "2022-12-08", "close": 0.055, "volume": 46272.0}, {"date": "2022-12-09", "close": 0.055, "volume": 201308.0}, {"date": "2022-12-12", "close": 0.055, "volume": 106164.0}, {"date": "2022-12-13", "close": 0.055, "volume": 57472.0}, {"date": "2022-12-14", "close": 0.053, "volume": 191051.0}, {"date": "2022-12-15", "close": 0.049, "volume": 228403.0}, {"date": "2022-12-16", "close": 0.051, "volume": 123909.0}, {"date": "2022-12-20", "close": 0.051, "volume": 105800.0}, {"date": "2022-12-21", "close": 0.059, "volume": 62728.0}, {"date": "2022-12-22", "close": 0.06, "volume": 524138.0}, {"date": "2022-12-29", "close": 0.06, "volume": 200000.0}, {"date": "2022-12-30", "close": 0.06, "volume": 137070.0}, {"date": "2023-01-03", "close": 0.06, "volume": 99051.0}, {"date": "2023-01-05", "close": 0.061, "volume": 6561.0}, {"date": "2023-01-06", "close": 0.062, "volume": 456973.0}, {"date": "2023-01-09", "close": 0.061, "volume": 55732.0}, {"date": "2023-01-10", "close": 0.06, "volume": 31683.0}, {"date": "2023-01-12", "close": 0.056, "volume": 204531.0}, {"date": "2023-01-13", "close": 0.058, "volume": 15000.0}, {"date": "2023-01-16", "close": 0.058, "volume": 167200.0}, {"date": "2023-01-17", "close": 0.054, "volume": 62649.0}, {"date": "2023-01-18", "close": 0.054, "volume": 84.0}, {"date": "2023-01-19", "close": 0.055, "volume": 32000.0}, {"date": "2023-01-20", "close": 0.055, "volume": 92500.0}, {"date": "2023-01-23", "close": 0.054, "volume": 51908.0}, {"date": "2023-01-25", "close": 0.053, "volume": 50000.0}, {"date": "2023-01-27", "close": 0.051, "volume": 24000.0}, {"date": "2023-01-30", "close": 0.053, "volume": 65600.0}, {"date": "2023-01-31", "close": 0.058, "volume": 213144.0}, {"date": "2023-02-01", "close": 0.058, "volume": 182512.0}, {"date": "2023-02-02", "close": 0.058, "volume": 158641.0}, {"date": "2023-02-06", "close": 0.055, "volume": 59463.0}, {"date": "2023-02-07", "close": 0.054, "volume": 274108.0}, {"date": "2023-02-08", "close": 0.055, "volume": 99410.0}, {"date": "2023-02-10", "close": 0.06, "volume": 156931.0}, {"date": "2023-02-13", "close": 0.066, "volume": 1107927.0}, {"date": "2023-02-14", "close": 0.06, "volume": 25000.0}, {"date": "2023-02-15", "close": 0.059, "volume": 269781.0}, {"date": "2023-02-16", "close": 0.059, "volume": 255235.0}, {"date": "2023-02-17", "close": 0.058, "volume": 170966.0}, {"date": "2023-02-20", "close": 0.06, "volume": 35870.0}, {"date": "2023-02-21", "close": 0.053, "volume": 351834.0}, {"date": "2023-02-22", "close": 0.055, "volume": 369.0}, {"date": "2023-02-28", "close": 0.052, "volume": 50009.0}, {"date": "2023-03-01", "close": 0.05, "volume": 460000.0}, {"date": "2023-03-02", "close": 0.048, "volume": 284354.0}, {"date": "2023-03-03", "close": 0.053, "volume": 100000.0}, {"date": "2023-03-06", "close": 0.05, "volume": 11772.0}, {"date": "2023-03-07", "close": 0.05, "volume": 154.0}, {"date": "2023-03-08", "close": 0.047, "volume": 824118.0}, {"date": "2023-03-10", "close": 0.046, "volume": 252683.0}, {"date": "2023-03-15", "close": 0.046, "volume": 79651.0}, {"date": "2023-03-16", "close": 0.047, "volume": 117262.0}, {"date": "2023-03-17", "close": 0.046, "volume": 33652.0}, {"date": "2023-03-20", "close": 0.045, "volume": 750241.0}, {"date": "2023-03-21", "close": 0.042, "volume": 9229.0}, {"date": "2023-03-22", "close": 0.041, "volume": 230991.0}, {"date": "2023-03-23", "close": 0.041, "volume": 178119.0}, {"date": "2023-03-24", "close": 0.042, "volume": 84928.0}, {"date": "2023-03-27", "close": 0.042, "volume": 161970.0}, {"date": "2023-03-28", "close": 0.05, "volume": 33861.0}, {"date": "2023-03-29", "close": 0.05, "volume": 155751.0}, {"date": "2023-03-30", "close": 0.057, "volume": 984974.0}, {"date": "2023-03-31", "close": 0.058, "volume": 50000.0}, {"date": "2023-04-03", "close": 0.057, "volume": 175000.0}, {"date": "2023-04-04", "close": 0.056, "volume": 60018.0}, {"date": "2023-04-05", "close": 0.055, "volume": 436556.0}, {"date": "2023-04-11", "close": 0.053, "volume": 19982.0}, {"date": "2023-04-12", "close": 0.053, "volume": 69798.0}, {"date": "2023-04-14", "close": 0.05, "volume": 548545.0}, {"date": "2023-04-17", "close": 0.048, "volume": 204586.0}, {"date": "2023-04-18", "close": 0.05, "volume": 120000.0}, {"date": "2023-04-19", "close": 0.048, "volume": 20195.0}, {"date": "2023-04-20", "close": 0.048, "volume": 121.0}, {"date": "2023-04-24", "close": 0.047, "volume": 96463.0}, {"date": "2023-04-26", "close": 0.048, "volume": 163285.0}, {"date": "2023-04-27", "close": 0.044, "volume": 140103.0}, {"date": "2023-04-28", "close": 0.044, "volume": 8112.0}, {"date": "2023-05-01", "close": 0.045, "volume": 6200.0}, {"date": "2023-05-02", "close": 0.044, "volume": 50000.0}, {"date": "2023-05-04", "close": 0.045, "volume": 170000.0}, {"date": "2023-05-08", "close": 0.042, "volume": 54000.0}, {"date": "2023-05-09", "close": 0.042, "volume": 80999.0}, {"date": "2023-05-10", "close": 0.042, "volume": 282725.0}, {"date": "2023-05-12", "close": 0.042, "volume": 75140.0}, {"date": "2023-05-16", "close": 0.042, "volume": 140000.0}, {"date": "2023-05-18", "close": 0.042, "volume": 34109.0}, {"date": "2023-05-19", "close": 0.042, "volume": 40000.0}, {"date": "2023-05-22", "close": 0.042, "volume": 25002.0}, {"date": "2023-05-23", "close": 0.04, "volume": 400000.0}, {"date": "2023-05-24", "close": 0.04, "volume": 82000.0}, {"date": "2023-05-25", "close": 0.039, "volume": 1167000.0}, {"date": "2023-05-26", "close": 0.041, "volume": 29563.0}, {"date": "2023-05-29", "close": 0.04, "volume": 100243.0}, {"date": "2023-05-30", "close": 0.04, "volume": 79627.0}, {"date": "2023-05-31", "close": 0.04, "volume": 130000.0}, {"date": "2023-06-01", "close": 0.039, "volume": 155567.0}, {"date": "2023-06-02", "close": 0.038, "volume": 82184.0}, {"date": "2023-06-05", "close": 0.039, "volume": 173131.0}, {"date": "2023-06-06", "close": 0.039, "volume": 53000.0}, {"date": "2023-06-07", "close": 0.039, "volume": 132526.0}, {"date": "2023-06-09", "close": 0.039, "volume": 200000.0}, {"date": "2023-06-13", "close": 0.038, "volume": 315100.0}, {"date": "2023-06-14", "close": 0.037, "volume": 48899.0}, {"date": "2023-06-15", "close": 0.038, "volume": 447400.0}, {"date": "2023-06-16", "close": 0.037, "volume": 1222268.0}, {"date": "2023-06-19", "close": 0.038, "volume": 46990.0}, {"date": "2023-06-20", "close": 0.04, "volume": 158254.0}, {"date": "2023-06-21", "close": 0.04, "volume": 6532.0}, {"date": "2023-06-22", "close": 0.04, "volume": 20000.0}, {"date": "2023-06-23", "close": 0.04, "volume": 385274.0}, {"date": "2023-06-26", "close": 0.045, "volume": 3319585.0}, {"date": "2023-06-27", "close": 0.042, "volume": 82880.0}, {"date": "2023-06-28", "close": 0.042, "volume": 82120.0}, {"date": "2023-06-29", "close": 0.041, "volume": 168491.0}, {"date": "2023-06-30", "close": 0.042, "volume": 149220.0}, {"date": "2023-07-03", "close": 0.043, "volume": 10000.0}, {"date": "2023-07-04", "close": 0.045, "volume": 19281.0}, {"date": "2023-07-05", "close": 0.047, "volume": 68929.0}, {"date": "2023-07-06", "close": 0.047, "volume": 110018.0}, {"date": "2023-07-07", "close": 0.045, "volume": 221999.0}, {"date": "2023-07-10", "close": 0.045, "volume": 91054.0}, {"date": "2023-07-11", "close": 0.049, "volume": 378100.0}, {"date": "2023-07-13", "close": 0.048, "volume": 28971.0}, {"date": "2023-07-14", "close": 0.05, "volume": 798499.0}, {"date": "2023-07-17", "close": 0.049, "volume": 82400.0}, {"date": "2023-07-18", "close": 0.05, "volume": 22682.0}, {"date": "2023-07-19", "close": 0.05, "volume": 110901.0}, {"date": "2023-07-20", "close": 0.053, "volume": 816859.0}, {"date": "2023-07-21", "close": 0.053, "volume": 292481.0}, {"date": "2023-07-24", "close": 0.053, "volume": 28519.0}, {"date": "2023-07-25", "close": 0.055, "volume": 177085.0}, {"date": "2023-07-26", "close": 0.051, "volume": 133904.0}, {"date": "2023-07-27", "close": 0.05, "volume": 230000.0}, {"date": "2023-07-28", "close": 0.05, "volume": 33333.0}, {"date": "2023-07-31", "close": 0.051, "volume": 344176.0}, {"date": "2023-08-01", "close": 0.053, "volume": 50000.0}, {"date": "2023-08-02", "close": 0.052, "volume": 576.0}, {"date": "2023-08-03", "close": 0.051, "volume": 100000.0}, {"date": "2023-08-04", "close": 0.051, "volume": 94743.0}, {"date": "2023-08-07", "close": 0.0525, "volume": 193752.0}, {"date": "2023-08-08", "close": 0.057, "volume": 683558.0}, {"date": "2023-08-09", "close": 0.057, "volume": 55796.0}, {"date": "2023-08-10", "close": 0.065, "volume": 284510.0}, {"date": "2023-08-14", "close": 0.065, "volume": 18500.0}, {"date": "2023-08-15", "close": 0.065, "volume": 818.0}, {"date": "2023-08-16", "close": 0.065, "volume": 49182.0}, {"date": "2023-08-18", "close": 0.072, "volume": 3279585.0}, {"date": "2023-08-21", "close": 0.076, "volume": 418481.0}, {"date": "2023-08-22", "close": 0.071, "volume": 233724.0}, {"date": "2023-08-23", "close": 0.065, "volume": 850816.0}, {"date": "2023-08-24", "close": 0.06, "volume": 473974.0}, {"date": "2023-08-28", "close": 0.06, "volume": 84045.0}, {"date": "2023-08-29", "close": 0.06, "volume": 90938.0}, {"date": "2023-08-30", "close": 0.055, "volume": 369584.0}, {"date": "2023-08-31", "close": 0.059, "volume": 14530.0}, {"date": "2023-09-01", "close": 0.062, "volume": 19195.0}, {"date": "2023-09-04", "close": 0.062, "volume": 9516.0}, {"date": "2023-09-05", "close": 0.066, "volume": 370033.0}, {"date": "2023-09-06", "close": 0.069, "volume": 119697.0}, {"date": "2023-09-08", "close": 0.065, "volume": 73047.0}, {"date": "2023-09-11", "close": 0.065, "volume": 40000.0}, {"date": "2023-09-13", "close": 0.064, "volume": 24650.0}, {"date": "2023-09-15", "close": 0.065, "volume": 30406.0}, {"date": "2023-09-18", "close": 0.069, "volume": 17000.0}, {"date": "2023-09-19", "close": 0.065, "volume": 40394.0}, {"date": "2023-09-20", "close": 0.064, "volume": 1850.0}, {"date": "2023-09-21", "close": 0.064, "volume": 33500.0}, {"date": "2023-09-25", "close": 0.062, "volume": 8587.0}, {"date": "2023-09-26", "close": 0.069, "volume": 57888.0}, {"date": "2023-09-27", "close": 0.075, "volume": 569449.0}, {"date": "2023-09-28", "close": 0.08, "volume": 601565.0}, {"date": "2023-09-29", "close": 0.079, "volume": 56350.0}, {"date": "2023-10-02", "close": 0.079, "volume": 173600.0}, {"date": "2023-10-03", "close": 0.074, "volume": 84078.0}, {"date": "2023-10-06", "close": 0.073, "volume": 66922.0}, {"date": "2023-10-09", "close": 0.073, "volume": 101668.0}, {"date": "2023-10-10", "close": 0.071, "volume": 63862.0}, {"date": "2023-10-13", "close": 0.07, "volume": 43922.0}, {"date": "2023-10-16", "close": 0.069, "volume": 170057.0}, {"date": "2023-10-17", "close": 0.064, "volume": 108203.0}, {"date": "2023-10-18", "close": 0.06, "volume": 529506.0}, {"date": "2023-10-19", "close": 0.058, "volume": 75238.0}, {"date": "2023-10-23", "close": 0.059, "volume": 20000.0}, {"date": "2023-10-24", "close": 0.058, "volume": 85273.0}, {"date": "2023-10-26", "close": 0.059, "volume": 16949.0}, {"date": "2023-11-01", "close": 0.056, "volume": 53051.0}, {"date": "2023-11-02", "close": 0.056, "volume": 14120.0}, {"date": "2023-11-06", "close": 0.058, "volume": 12241.0}, {"date": "2023-11-07", "close": 0.054, "volume": 47125.0}, {"date": "2023-11-10", "close": 0.053, "volume": 145000.0}, {"date": "2023-11-13", "close": 0.051, "volume": 46688.0}, {"date": "2023-11-15", "close": 0.051, "volume": 7813.0}, {"date": "2023-11-16", "close": 0.051, "volume": 185000.0}, {"date": "2023-11-17", "close": 0.06, "volume": 101000.0}, {"date": "2023-11-21", "close": 0.06, "volume": 35244.0}, {"date": "2023-11-23", "close": 0.06, "volume": 137442.0}, {"date": "2023-11-24", "close": 0.06, "volume": 18750.0}, {"date": "2023-11-27", "close": 0.06, "volume": 10000.0}, {"date": "2023-11-28", "close": 0.061, "volume": 108335.0}, {"date": "2023-12-04", "close": 0.065, "volume": 65000.0}, {"date": "2023-12-05", "close": 0.065, "volume": 405734.0}, {"date": "2023-12-07", "close": 0.058, "volume": 70862.0}, {"date": "2023-12-11", "close": 0.06, "volume": 25000.0}, {"date": "2023-12-14", "close": 0.06, "volume": 4486.0}, {"date": "2023-12-18", "close": 0.057, "volume": 30000.0}, {"date": "2023-12-19", "close": 0.062, "volume": 12124.0}, {"date": "2023-12-20", "close": 0.062, "volume": 4937.0}, {"date": "2023-12-21", "close": 0.058, "volume": 22100.0}, {"date": "2023-12-27", "close": 0.058, "volume": 53100.0}, {"date": "2023-12-28", "close": 0.059, "volume": 22500.0}, {"date": "2023-12-29", "close": 0.06, "volume": 13340.0}, {"date": "2024-01-02", "close": 0.059, "volume": 34615.0}, {"date": "2024-01-04", "close": 0.059, "volume": 75393.0}, {"date": "2024-01-05", "close": 0.058, "volume": 5000.0}, {"date": "2024-01-08", "close": 0.057, "volume": 113738.0}, {"date": "2024-01-09", "close": 0.057, "volume": 96.0}, {"date": "2024-01-10", "close": 0.057, "volume": 15000.0}, {"date": "2024-01-12", "close": 0.059, "volume": 75158.0}, {"date": "2024-01-15", "close": 0.052, "volume": 242500.0}, {"date": "2024-01-16", "close": 0.052, "volume": 21800.0}, {"date": "2024-01-17", "close": 0.052, "volume": 29904.0}, {"date": "2024-01-19", "close": 0.051, "volume": 231139.0}, {"date": "2024-01-22", "close": 0.049, "volume": 317659.0}, {"date": "2024-01-23", "close": 0.049, "volume": 20878.0}, {"date": "2024-01-25", "close": 0.05, "volume": 443537.0}, {"date": "2024-01-29", "close": 0.051, "volume": 30000.0}, {"date": "2024-01-30", "close": 0.055, "volume": 739089.0}, {"date": "2024-01-31", "close": 0.055, "volume": 215639.0}, {"date": "2024-02-01", "close": 0.052, "volume": 24836.0}, {"date": "2024-02-02", "close": 0.059, "volume": 129749.0}, {"date": "2024-02-05", "close": 0.051, "volume": 139296.0}, {"date": "2024-02-06", "close": 0.05, "volume": 554060.0}, {"date": "2024-02-07", "close": 0.049, "volume": 95000.0}, {"date": "2024-02-08", "close": 0.05, "volume": 28000.0}, {"date": "2024-02-09", "close": 0.05, "volume": 105639.0}, {"date": "2024-02-12", "close": 0.049, "volume": 140078.0}, {"date": "2024-02-13", "close": 0.049, "volume": 27760.0}, {"date": "2024-02-14", "close": 0.05, "volume": 538193.0}, {"date": "2024-02-16", "close": 0.05, "volume": 33162.0}, {"date": "2024-02-19", "close": 0.055, "volume": 191294.0}, {"date": "2024-02-20", "close": 0.055, "volume": 19107.0}, {"date": "2024-02-22", "close": 0.056, "volume": 90604.0}, {"date": "2024-02-26", "close": 0.053, "volume": 274468.0}, {"date": "2024-02-27", "close": 0.053, "volume": 39500.0}, {"date": "2024-02-28", "close": 0.056, "volume": 62329.0}, {"date": "2024-02-29", "close": 0.055, "volume": 387573.0}, {"date": "2024-03-01", "close": 0.061, "volume": 277129.0}, {"date": "2024-03-04", "close": 0.06, "volume": 131770.0}, {"date": "2024-03-06", "close": 0.055, "volume": 689254.0}, {"date": "2024-03-07", "close": 0.055, "volume": 33612.0}, {"date": "2024-03-08", "close": 0.061, "volume": 234659.0}, {"date": "2024-03-11", "close": 0.061, "volume": 301233.0}, {"date": "2024-03-12", "close": 0.068, "volume": 476278.0}, {"date": "2024-03-13", "close": 0.073, "volume": 328142.0}, {"date": "2024-03-14", "close": 0.07, "volume": 4348.0}, {"date": "2024-03-15", "close": 0.073, "volume": 30541.0}, {"date": "2024-03-18", "close": 0.07, "volume": 33162.0}, {"date": "2024-03-19", "close": 0.07, "volume": 67930.0}, {"date": "2024-03-20", "close": 0.063, "volume": 15471.0}, {"date": "2024-03-21", "close": 0.063, "volume": 402.0}, {"date": "2024-03-22", "close": 0.07, "volume": 95762.0}, {"date": "2024-03-25", "close": 0.065, "volume": 143036.0}, {"date": "2024-03-28", "close": 0.07, "volume": 213827.0}, {"date": "2024-04-02", "close": 0.076, "volume": 807375.0}, {"date": "2024-04-03", "close": 0.07, "volume": 53539.0}, {"date": "2024-04-05", "close": 0.072, "volume": 155762.0}, {"date": "2024-04-08", "close": 0.071, "volume": 3080069.0}, {"date": "2024-04-09", "close": 0.074, "volume": 597251.0}, {"date": "2024-04-10", "close": 0.075, "volume": 118800.0}, {"date": "2024-04-12", "close": 0.08, "volume": 739497.0}, {"date": "2024-04-15", "close": 0.075, "volume": 6250.0}, {"date": "2024-04-16", "close": 0.075, "volume": 109922.0}, {"date": "2024-04-17", "close": 0.084, "volume": 312939.0}, {"date": "2024-04-18", "close": 0.085, "volume": 238766.0}, {"date": "2024-04-19", "close": 0.081, "volume": 26869.0}, {"date": "2024-04-22", "close": 0.079, "volume": 328149.0}, {"date": "2024-04-23", "close": 0.081, "volume": 380000.0}, {"date": "2024-04-24", "close": 0.085, "volume": 12683.0}, {"date": "2024-04-26", "close": 0.085, "volume": 14000.0}, {"date": "2024-04-29", "close": 0.081, "volume": 159033.0}, {"date": "2024-04-30", "close": 0.082, "volume": 719.0}, {"date": "2024-05-02", "close": 0.077, "volume": 163542.0}, {"date": "2024-05-03", "close": 0.08, "volume": 58185.0}, {"date": "2024-05-08", "close": 0.079, "volume": 70000.0}, {"date": "2024-05-09", "close": 0.077, "volume": 88745.0}, {"date": "2024-05-15", "close": 0.075, "volume": 5000.0}, {"date": "2024-05-16", "close": 0.07, "volume": 261012.0}, {"date": "2024-05-17", "close": 0.07, "volume": 75000.0}, {"date": "2024-05-20", "close": 0.066, "volume": 137740.0}, {"date": "2024-05-21", "close": 0.065, "volume": 13963.0}, {"date": "2024-05-22", "close": 0.065, "volume": 100000.0}, {"date": "2024-05-28", "close": 0.063, "volume": 166018.0}, {"date": "2024-05-29", "close": 0.062, "volume": 194527.0}, {"date": "2024-05-30", "close": 0.062, "volume": 525000.0}, {"date": "2024-05-31", "close": 0.064, "volume": 20999.0}, {"date": "2024-06-03", "close": 0.064, "volume": 20867.0}, {"date": "2024-06-04", "close": 0.064, "volume": 94505.0}, {"date": "2024-06-05", "close": 0.065, "volume": 385643.0}, {"date": "2024-06-06", "close": 0.062, "volume": 220980.0}, {"date": "2024-06-07", "close": 0.062, "volume": 35649.0}, {"date": "2024-06-11", "close": 0.061, "volume": 431978.0}, {"date": "2024-06-12", "close": 0.061, "volume": 163923.0}, {"date": "2024-06-14", "close": 0.061, "volume": 50299.0}, {"date": "2024-06-17", "close": 0.06, "volume": 191128.0}, {"date": "2024-06-18", "close": 0.059, "volume": 118441.0}, {"date": "2024-06-19", "close": 0.06, "volume": 149189.0}, {"date": "2024-06-20", "close": 0.059, "volume": 22863.0}, {"date": "2024-06-21", "close": 0.06, "volume": 3829.0}, {"date": "2024-06-24", "close": 0.06, "volume": 136183.0}, {"date": "2024-06-25", "close": 0.059, "volume": 182478.0}, {"date": "2024-06-26", "close": 0.062, "volume": 243188.0}, {"date": "2024-06-27", "close": 0.062, "volume": 48342.0}, {"date": "2024-06-28", "close": 0.059, "volume": 501746.0}, {"date": "2024-07-01", "close": 0.059, "volume": 20613.0}, {"date": "2024-07-02", "close": 0.059, "volume": 1411.0}, {"date": "2024-07-03", "close": 0.06, "volume": 70498.0}, {"date": "2024-07-05", "close": 0.058, "volume": 98621.0}, {"date": "2024-07-08", "close": 0.058, "volume": 203751.0}, {"date": "2024-07-09", "close": 0.057, "volume": 17840.0}, {"date": "2024-07-10", "close": 0.056, "volume": 165540.0}, {"date": "2024-07-11", "close": 0.055, "volume": 50000.0}, {"date": "2024-07-15", "close": 0.056, "volume": 4243.0}, {"date": "2024-07-16", "close": 0.052, "volume": 115765.0}, {"date": "2024-07-22", "close": 0.055, "volume": 310741.0}, {"date": "2024-07-23", "close": 0.051, "volume": 114398.0}, {"date": "2024-07-24", "close": 0.051, "volume": 9626.0}, {"date": "2024-07-25", "close": 0.052, "volume": 150747.0}, {"date": "2024-07-26", "close": 0.053, "volume": 114642.0}, {"date": "2024-07-31", "close": 0.056, "volume": 2689415.0}, {"date": "2024-08-01", "close": 0.06, "volume": 84722.0}, {"date": "2024-08-02", "close": 0.064, "volume": 645956.0}, {"date": "2024-08-05", "close": 0.062, "volume": 13407.0}, {"date": "2024-08-06", "close": 0.063, "volume": 15873.0}, {"date": "2024-08-07", "close": 0.061, "volume": 358331.0}, {"date": "2024-08-08", "close": 0.061, "volume": 16393.0}, {"date": "2024-08-09", "close": 0.064, "volume": 34172.0}, {"date": "2024-08-13", "close": 0.06, "volume": 56064.0}, {"date": "2024-08-16", "close": 0.0615, "volume": 43290.0}, {"date": "2024-08-19", "close": 0.061, "volume": 297.0}, {"date": "2024-08-21", "close": 0.057, "volume": 38224.0}, {"date": "2024-08-22", "close": 0.054, "volume": 119998.0}, {"date": "2024-08-23", "close": 0.058, "volume": 51000.0}, {"date": "2024-08-26", "close": 0.055, "volume": 352892.0}, {"date": "2024-08-27", "close": 0.054, "volume": 20186.0}, {"date": "2024-08-28", "close": 0.052, "volume": 30000.0}, {"date": "2024-08-29", "close": 0.052, "volume": 27151.0}, {"date": "2024-08-30", "close": 0.064, "volume": 971078.0}, {"date": "2024-09-02", "close": 0.063, "volume": 625143.0}, {"date": "2024-09-03", "close": 0.062, "volume": 190157.0}, {"date": "2024-09-04", "close": 0.059, "volume": 9957.0}, {"date": "2024-09-06", "close": 0.062, "volume": 65350.0}, {"date": "2024-09-09", "close": 0.058, "volume": 346423.0}, {"date": "2024-09-10", "close": 0.058, "volume": 152601.0}, {"date": "2024-09-11", "close": 0.06, "volume": 203670.0}, {"date": "2024-09-12", "close": 0.062, "volume": 50666.0}, {"date": "2024-09-13", "close": 0.065, "volume": 271478.0}, {"date": "2024-09-16", "close": 0.065, "volume": 446278.0}, {"date": "2024-09-17", "close": 0.067, "volume": 715471.0}, {"date": "2024-09-18", "close": 0.065, "volume": 429837.0}, {"date": "2024-09-19", "close": 0.063, "volume": 31204.0}, {"date": "2024-09-20", "close": 0.063, "volume": 46000.0}, {"date": "2024-09-23", "close": 0.061, "volume": 336680.0}, {"date": "2024-09-24", "close": 0.061, "volume": 500788.0}, {"date": "2024-09-25", "close": 0.061, "volume": 150000.0}, {"date": "2024-09-26", "close": 0.063, "volume": 419477.0}, {"date": "2024-09-27", "close": 0.059, "volume": 35116.0}, {"date": "2024-09-30", "close": 0.06, "volume": 40000.0}, {"date": "2024-10-01", "close": 0.06, "volume": 121116.0}, {"date": "2024-10-02", "close": 0.06, "volume": 1500.0}, {"date": "2024-10-03", "close": 0.058, "volume": 140628.0}, {"date": "2024-10-04", "close": 0.06, "volume": 124475.0}, {"date": "2024-10-07", "close": 0.058, "volume": 166979.0}, {"date": "2024-10-09", "close": 0.057, "volume": 25000.0}, {"date": "2024-10-10", "close": 0.061, "volume": 20715.0}, {"date": "2024-10-11", "close": 0.059, "volume": 224970.0}, {"date": "2024-10-14", "close": 0.058, "volume": 28560.0}, {"date": "2024-10-17", "close": 0.056, "volume": 64012.0}, {"date": "2024-10-18", "close": 0.057, "volume": 18035.0}, {"date": "2024-10-22", "close": 0.056, "volume": 73500.0}, {"date": "2024-10-23", "close": 0.058, "volume": 122694.0}, {"date": "2024-10-24", "close": 0.056, "volume": 18542.0}, {"date": "2024-10-25", "close": 0.054, "volume": 332047.0}, {"date": "2024-10-28", "close": 0.054, "volume": 153141.0}, {"date": "2024-10-29", "close": 0.051, "volume": 311069.0}, {"date": "2024-10-30", "close": 0.052, "volume": 1044837.0}, {"date": "2024-10-31", "close": 0.048, "volume": 781431.0}, {"date": "2024-11-04", "close": 0.045, "volume": 848013.0}, {"date": "2024-11-05", "close": 0.045, "volume": 30965.0}, {"date": "2024-11-06", "close": 0.045, "volume": 115820.0}, {"date": "2024-11-07", "close": 0.046, "volume": 16580.0}, {"date": "2024-11-08", "close": 0.046, "volume": 342.0}, {"date": "2024-11-11", "close": 0.041, "volume": 2140640.0}, {"date": "2024-11-12", "close": 0.038, "volume": 323418.0}, {"date": "2024-11-13", "close": 0.038, "volume": 26513.0}, {"date": "2024-11-14", "close": 0.038, "volume": 427245.0}, {"date": "2024-11-19", "close": 0.059, "volume": 4121153.0}, {"date": "2024-11-20", "close": 0.052, "volume": 812754.0}, {"date": "2024-11-21", "close": 0.053, "volume": 69952.0}, {"date": "2024-11-22", "close": 0.058, "volume": 436309.0}, {"date": "2024-11-25", "close": 0.058, "volume": 157924.0}, {"date": "2024-11-26", "close": 0.055, "volume": 251304.0}, {"date": "2024-11-27", "close": 0.057, "volume": 261524.0}, {"date": "2024-11-28", "close": 0.058, "volume": 45273.0}, {"date": "2024-11-29", "close": 0.058, "volume": 119844.0}, {"date": "2024-12-02", "close": 0.061, "volume": 191251.0}, {"date": "2024-12-03", "close": 0.063, "volume": 169619.0}, {"date": "2024-12-04", "close": 0.06, "volume": 249916.0}, {"date": "2024-12-05", "close": 0.066, "volume": 532093.0}, {"date": "2024-12-06", "close": 0.068, "volume": 376389.0}, {"date": "2024-12-12", "close": 0.064, "volume": 41614.0}, {"date": "2024-12-13", "close": 0.063, "volume": 32392.0}, {"date": "2024-12-17", "close": 0.063, "volume": 33174.0}, {"date": "2024-12-18", "close": 0.059, "volume": 674605.0}, {"date": "2024-12-19", "close": 0.052, "volume": 592459.0}, {"date": "2024-12-20", "close": 0.053, "volume": 8426.0}, {"date": "2024-12-23", "close": 0.051, "volume": 446835.0}, {"date": "2024-12-24", "close": 0.051, "volume": 261811.0}, {"date": "2024-12-27", "close": 0.053, "volume": 32265.0}, {"date": "2024-12-30", "close": 0.052, "volume": 136533.0}, {"date": "2025-01-03", "close": 0.051, "volume": 75000.0}, {"date": "2025-01-06", "close": 0.052, "volume": 25000.0}, {"date": "2025-01-07", "close": 0.052, "volume": 45505.0}, {"date": "2025-01-08", "close": 0.052, "volume": 166465.0}, {"date": "2025-01-13", "close": 0.05, "volume": 76336.0}, {"date": "2025-01-16", "close": 0.055, "volume": 51082.0}, {"date": "2025-01-17", "close": 0.05, "volume": 778145.0}, {"date": "2025-01-21", "close": 0.053, "volume": 110000.0}, {"date": "2025-01-22", "close": 0.053, "volume": 254886.0}, {"date": "2025-01-24", "close": 0.052, "volume": 481548.0}, {"date": "2025-01-28", "close": 0.059, "volume": 847014.0}, {"date": "2025-01-29", "close": 0.058, "volume": 262064.0}, {"date": "2025-01-30", "close": 0.06, "volume": 283770.0}, {"date": "2025-01-31", "close": 0.059, "volume": 226448.0}, {"date": "2025-02-03", "close": 0.058, "volume": 17000.0}, {"date": "2025-02-04", "close": 0.058, "volume": 4230.0}, {"date": "2025-02-06", "close": 0.063, "volume": 968304.0}, {"date": "2025-02-07", "close": 0.06, "volume": 138535.0}, {"date": "2025-02-10", "close": 0.06, "volume": 318717.0}, {"date": "2025-02-11", "close": 0.06, "volume": 202684.0}, {"date": "2025-02-13", "close": 0.062, "volume": 654267.0}, {"date": "2025-02-14", "close": 0.062, "volume": 6263.0}, {"date": "2025-02-17", "close": 0.059, "volume": 256774.0}, {"date": "2025-02-18", "close": 0.055, "volume": 169772.0}, {"date": "2025-02-19", "close": 0.055, "volume": 296081.0}, {"date": "2025-02-20", "close": 0.055, "volume": 110000.0}, {"date": "2025-02-21", "close": 0.056, "volume": 584525.0}, {"date": "2025-02-25", "close": 0.056, "volume": 4768.0}, {"date": "2025-02-26", "close": 0.058, "volume": 10000.0}, {"date": "2025-02-27", "close": 0.06, "volume": 205557.0}, {"date": "2025-02-28", "close": 0.05, "volume": 3238567.0}, {"date": "2025-03-03", "close": 0.045, "volume": 1048830.0}, {"date": "2025-03-04", "close": 0.045, "volume": 1032103.0}, {"date": "2025-03-05", "close": 0.043, "volume": 2318763.0}, {"date": "2025-03-06", "close": 0.045, "volume": 99078.0}, {"date": "2025-03-07", "close": 0.042, "volume": 1066456.0}, {"date": "2025-03-10", "close": 0.042, "volume": 5671.0}, {"date": "2025-03-11", "close": 0.042, "volume": 188447.0}, {"date": "2025-03-12", "close": 0.04, "volume": 1040000.0}, {"date": "2025-03-13", "close": 0.042, "volume": 6553.0}, {"date": "2025-03-14", "close": 0.042, "volume": 100000.0}, {"date": "2025-03-17", "close": 0.042, "volume": 22631.0}, {"date": "2025-03-18", "close": 0.041, "volume": 31900.0}, {"date": "2025-03-19", "close": 0.045, "volume": 16239.0}, {"date": "2025-03-20", "close": 0.044, "volume": 25000.0}, {"date": "2025-03-21", "close": 0.04, "volume": 577137.0}, {"date": "2025-03-26", "close": 0.041, "volume": 130000.0}, {"date": "2025-03-27", "close": 0.038, "volume": 832952.0}, {"date": "2025-03-28", "close": 0.038, "volume": 475853.0}, {"date": "2025-03-31", "close": 0.038, "volume": 4610.0}, {"date": "2025-04-01", "close": 0.038, "volume": 10803.0}, {"date": "2025-04-02", "close": 0.037, "volume": 106607.0}, {"date": "2025-04-03", "close": 0.037, "volume": 140000.0}, {"date": "2025-04-04", "close": 0.037, "volume": 74746.0}, {"date": "2025-04-07", "close": 0.035, "volume": 867686.0}, {"date": "2025-04-08", "close": 0.04, "volume": 469765.0}, {"date": "2025-04-09", "close": 0.035, "volume": 100542.0}, {"date": "2025-04-10", "close": 0.038, "volume": 23000.0}, {"date": "2025-04-14", "close": 0.041, "volume": 45000.0}, {"date": "2025-04-15", "close": 0.04, "volume": 125000.0}, {"date": "2025-04-17", "close": 0.037, "volume": 42191.0}, {"date": "2025-04-23", "close": 0.04, "volume": 407205.0}, {"date": "2025-04-24", "close": 0.04, "volume": 582.0}, {"date": "2025-04-28", "close": 0.035, "volume": 967760.0}, {"date": "2025-04-29", "close": 0.04, "volume": 99174.0}, {"date": "2025-04-30", "close": 0.041, "volume": 409892.0}, {"date": "2025-05-01", "close": 0.039, "volume": 273610.0}, {"date": "2025-05-02", "close": 0.036, "volume": 2627222.0}, {"date": "2025-05-06", "close": 0.036, "volume": 14202.0}, {"date": "2025-05-07", "close": 0.037, "volume": 49816.0}, {"date": "2025-05-08", "close": 0.039, "volume": 14730.0}, {"date": "2025-05-12", "close": 0.037, "volume": 994.0}, {"date": "2025-05-13", "close": 0.038, "volume": 120000.0}, {"date": "2025-05-15", "close": 0.037, "volume": 9396.0}, {"date": "2025-05-19", "close": 0.038, "volume": 406571.0}, {"date": "2025-05-20", "close": 0.039, "volume": 33293.0}, {"date": "2025-05-21", "close": 0.038, "volume": 20.0}, {"date": "2025-05-22", "close": 0.038, "volume": 20133.0}, {"date": "2025-05-23", "close": 0.04, "volume": 315768.0}, {"date": "2025-05-27", "close": 0.043, "volume": 31569.0}, {"date": "2025-05-28", "close": 0.044, "volume": 40000.0}, {"date": "2025-05-29", "close": 0.044, "volume": 83539.0}, {"date": "2025-05-30", "close": 0.044, "volume": 21703.0}, {"date": "2025-06-03", "close": 0.04, "volume": 510008.0}, {"date": "2025-06-04", "close": 0.039, "volume": 106390.0}, {"date": "2025-06-05", "close": 0.04, "volume": 25577.0}, {"date": "2025-06-10", "close": 0.043, "volume": 218140.0}, {"date": "2025-06-12", "close": 0.041, "volume": 562.0}, {"date": "2025-06-13", "close": 0.038, "volume": 127441.0}, {"date": "2025-06-16", "close": 0.039, "volume": 82520.0}, {"date": "2025-06-17", "close": 0.039, "volume": 165303.0}, {"date": "2025-06-19", "close": 0.038, "volume": 607.0}, {"date": "2025-06-20", "close": 0.036, "volume": 367891.0}, {"date": "2025-06-23", "close": 0.035, "volume": 501342.0}, {"date": "2025-06-24", "close": 0.034, "volume": 14705.0}, {"date": "2025-06-25", "close": 0.037, "volume": 147776.0}, {"date": "2025-06-26", "close": 0.037, "volume": 529649.0}, {"date": "2025-06-27", "close": 0.039, "volume": 7227.0}, {"date": "2025-06-30", "close": 0.039, "volume": 191646.0}, {"date": "2025-07-01", "close": 0.041, "volume": 135377.0}, {"date": "2025-07-02", "close": 0.04, "volume": 157159.0}, {"date": "2025-07-08", "close": 0.043, "volume": 247354.0}, {"date": "2025-07-09", "close": 0.043, "volume": 101621.0}, {"date": "2025-07-10", "close": 0.043, "volume": 206244.0}, {"date": "2025-07-11", "close": 0.043, "volume": 523131.0}, {"date": "2025-07-14", "close": 0.043, "volume": 70703.0}, {"date": "2025-07-15", "close": 0.039, "volume": 782794.0}, {"date": "2025-07-16", "close": 0.04, "volume": 94919.0}, {"date": "2025-07-17", "close": 0.042, "volume": 356094.0}, {"date": "2025-07-21", "close": 0.041, "volume": 272500.0}, {"date": "2025-07-22", "close": 0.041, "volume": 907938.0}, {"date": "2025-07-23", "close": 0.041, "volume": 489958.0}, {"date": "2025-07-24", "close": 0.04, "volume": 132800.0}, {"date": "2025-07-28", "close": 0.04, "volume": 105021.0}, {"date": "2025-07-31", "close": 0.038, "volume": 487917.0}, {"date": "2025-08-01", "close": 0.038, "volume": 313872.0}, {"date": "2025-08-04", "close": 0.038, "volume": 150000.0}, {"date": "2025-08-06", "close": 0.036, "volume": 395721.0}, {"date": "2025-08-07", "close": 0.038, "volume": 25000.0}, {"date": "2025-08-08", "close": 0.038, "volume": 430368.0}, {"date": "2025-08-11", "close": 0.039, "volume": 822244.0}, {"date": "2025-08-12", "close": 0.042, "volume": 378103.0}, {"date": "2025-08-13", "close": 0.042, "volume": 50000.0}, {"date": "2025-08-14", "close": 0.041, "volume": 166237.0}, {"date": "2025-08-15", "close": 0.042, "volume": 245000.0}, {"date": "2025-08-18", "close": 0.043, "volume": 66000.0}, {"date": "2025-08-20", "close": 0.042, "volume": 121853.0}, {"date": "2025-08-21", "close": 0.044, "volume": 2123619.0}, {"date": "2025-08-22", "close": 0.046, "volume": 125335.0}, {"date": "2025-08-25", "close": 0.043, "volume": 741667.0}, {"date": "2025-08-26", "close": 0.041, "volume": 1920371.0}, {"date": "2025-08-27", "close": 0.041, "volume": 300000.0}, {"date": "2025-08-28", "close": 0.041, "volume": 1142000.0}, {"date": "2025-08-29", "close": 0.039, "volume": 686104.0}, {"date": "2025-09-01", "close": 0.036, "volume": 516854.0}, {"date": "2025-09-02", "close": 0.0345, "volume": 1717558.0}, {"date": "2025-09-03", "close": 0.034, "volume": 330000.0}, {"date": "2025-09-04", "close": 0.035, "volume": 75000.0}, {"date": "2025-09-05", "close": 0.034, "volume": 611600.0}, {"date": "2025-09-08", "close": 0.035, "volume": 92701.0}, {"date": "2025-09-09", "close": 0.033, "volume": 431574.0}, {"date": "2025-09-11", "close": 0.034, "volume": 141450.0}, {"date": "2025-09-12", "close": 0.035, "volume": 71912.0}, {"date": "2025-09-15", "close": 0.036, "volume": 11407.0}, {"date": "2025-09-16", "close": 0.035, "volume": 304032.0}, {"date": "2025-09-17", "close": 0.034, "volume": 18624.0}, {"date": "2025-09-18", "close": 0.038, "volume": 298960.0}, {"date": "2025-09-19", "close": 0.034, "volume": 558671.0}, {"date": "2025-09-24", "close": 0.037, "volume": 597484.0}, {"date": "2025-09-25", "close": 0.039, "volume": 9031.0}, {"date": "2025-09-26", "close": 0.04, "volume": 385248.0}, {"date": "2025-09-30", "close": 0.039, "volume": 92827.0}, {"date": "2025-10-01", "close": 0.036, "volume": 354281.0}, {"date": "2025-10-02", "close": 0.039, "volume": 105597.0}, {"date": "2025-10-03", "close": 0.041, "volume": 190596.0}, {"date": "2025-10-06", "close": 0.041, "volume": 58166.0}, {"date": "2025-10-07", "close": 0.043, "volume": 207000.0}, {"date": "2025-10-08", "close": 0.043, "volume": 344816.0}, {"date": "2025-10-09", "close": 0.044, "volume": 120759.0}, {"date": "2025-10-10", "close": 0.042, "volume": 234442.0}, {"date": "2025-10-13", "close": 0.044, "volume": 457897.0}, {"date": "2025-10-14", "close": 0.048, "volume": 542235.0}, {"date": "2025-10-15", "close": 0.051, "volume": 476162.0}, {"date": "2025-10-16", "close": 0.055, "volume": 1200913.0}, {"date": "2025-10-17", "close": 0.052, "volume": 920605.0}, {"date": "2025-10-20", "close": 0.049, "volume": 140689.0}, {"date": "2025-10-21", "close": 0.049, "volume": 240000.0}, {"date": "2025-10-22", "close": 0.049, "volume": 140000.0}, {"date": "2025-10-24", "close": 0.054, "volume": 271063.0}, {"date": "2025-10-29", "close": 0.052, "volume": 169252.0}, {"date": "2025-10-30", "close": 0.05, "volume": 27036.0}, {"date": "2025-10-31", "close": 0.049, "volume": 78873.0}, {"date": "2025-11-04", "close": 0.049, "volume": 1692.0}, {"date": "2025-11-05", "close": 0.047, "volume": 132261.0}, {"date": "2025-11-07", "close": 0.047, "volume": 169738.0}, {"date": "2025-11-10", "close": 0.047, "volume": 52000.0}, {"date": "2025-11-11", "close": 0.05, "volume": 19960.0}, {"date": "2025-11-12", "close": 0.047, "volume": 220183.0}, {"date": "2025-11-13", "close": 0.049, "volume": 320547.0}, {"date": "2025-11-14", "close": 0.049, "volume": 2000.0}, {"date": "2025-11-17", "close": 0.048, "volume": 32444.0}, {"date": "2025-11-19", "close": 0.046, "volume": 459452.0}, {"date": "2025-11-20", "close": 0.049, "volume": 32247.0}, {"date": "2025-11-21", "close": 0.043, "volume": 1398556.0}, {"date": "2025-11-24", "close": 0.046, "volume": 405707.0}, {"date": "2025-11-25", "close": 0.048, "volume": 50000.0}, {"date": "2025-11-26", "close": 0.048, "volume": 444761.0}, {"date": "2025-11-27", "close": 0.048, "volume": 670357.0}, {"date": "2025-11-28", "close": 0.051, "volume": 223403.0}, {"date": "2025-12-01", "close": 0.052, "volume": 435124.0}, {"date": "2025-12-03", "close": 0.05, "volume": 515584.0}, {"date": "2025-12-04", "close": 0.051, "volume": 410327.0}, {"date": "2025-12-05", "close": 0.049, "volume": 1596188.0}, {"date": "2025-12-08", "close": 0.047, "volume": 719179.0}, {"date": "2025-12-10", "close": 0.047, "volume": 25113.0}, {"date": "2025-12-11", "close": 0.047, "volume": 38424.0}, {"date": "2025-12-12", "close": 0.046, "volume": 200000.0}, {"date": "2025-12-15", "close": 0.046, "volume": 25000.0}, {"date": "2025-12-18", "close": 0.043, "volume": 20356.0}, {"date": "2025-12-19", "close": 0.044, "volume": 245493.0}, {"date": "2025-12-23", "close": 0.044, "volume": 106000.0}, {"date": "2025-12-29", "close": 0.046, "volume": 58298.0}, {"date": "2025-12-31", "close": 0.049, "volume": 257660.0}, {"date": "2026-01-02", "close": 0.047, "volume": 2709.0}, {"date": "2026-01-05", "close": 0.05, "volume": 167329.0}, {"date": "2026-01-06", "close": 0.047, "volume": 40015.0}, {"date": "2026-01-08", "close": 0.047, "volume": 529.0}, {"date": "2026-01-09", "close": 0.046, "volume": 318689.0}, {"date": "2026-01-12", "close": 0.046, "volume": 57370.0}, {"date": "2026-01-13", "close": 0.045, "volume": 168281.0}, {"date": "2026-01-14", "close": 0.045, "volume": 261816.0}, {"date": "2026-01-16", "close": 0.043, "volume": 1146159.0}, {"date": "2026-01-19", "close": 0.042, "volume": 826453.0}, {"date": "2026-01-20", "close": 0.04, "volume": 206618.0}, {"date": "2026-01-21", "close": 0.04, "volume": 234581.0}, {"date": "2026-01-22", "close": 0.044, "volume": 567426.0}, {"date": "2026-01-23", "close": 0.044, "volume": 310381.0}, {"date": "2026-01-27", "close": 0.041, "volume": 483381.0}, {"date": "2026-01-29", "close": 0.043, "volume": 236164.0}, {"date": "2026-01-30", "close": 0.047, "volume": 771724.0}, {"date": "2026-02-02", "close": 0.042, "volume": 50088.0}, {"date": "2026-02-03", "close": 0.045, "volume": 186713.0}, {"date": "2026-02-04", "close": 0.047, "volume": 63207.0}, {"date": "2026-02-06", "close": 0.043, "volume": 809781.0}, {"date": "2026-02-09", "close": 0.043, "volume": 72879.0}, {"date": "2026-02-10", "close": 0.044, "volume": 506.0}, {"date": "2026-02-12", "close": 0.043, "volume": 250000.0}, {"date": "2026-02-16", "close": 0.044, "volume": 11590.0}, {"date": "2026-02-17", "close": 0.048, "volume": 175549.0}, {"date": "2026-02-20", "close": 0.045, "volume": 100000.0}, {"date": "2026-02-23", "close": 0.043, "volume": 140239.0}, {"date": "2026-02-25", "close": 0.047, "volume": 192695.0}, {"date": "2026-02-27", "close": 0.045, "volume": 751575.0}, {"date": "2026-03-02", "close": 0.038, "volume": 2936839.0}, {"date": "2026-03-04", "close": 0.04, "volume": 40000.0}, {"date": "2026-03-06", "close": 0.04, "volume": 383037.0}, {"date": "2026-03-09", "close": 0.038, "volume": 336675.0}, {"date": "2026-03-10", "close": 0.038, "volume": 788447.0}, {"date": "2026-03-11", "close": 0.04, "volume": 7000.0}, {"date": "2026-03-12", "close": 0.04, "volume": 64884.0}, {"date": "2026-03-13", "close": 0.04, "volume": 58242.0}, {"date": "2026-03-16", "close": 0.039, "volume": 27481.0}, {"date": "2026-03-17", "close": 0.039, "volume": 67548.0}, {"date": "2026-03-20", "close": 0.041, "volume": 230785.0}, {"date": "2026-03-23", "close": 0.04, "volume": 277258.0}, {"date": "2026-03-24", "close": 0.04, "volume": 2783.0}, {"date": "2026-03-25", "close": 0.041, "volume": 20000.0}, {"date": "2026-03-26", "close": 0.04, "volume": 128526.0}, {"date": "2026-03-27", "close": 0.041, "volume": 974218.0}, {"date": "2026-04-01", "close": 0.04, "volume": 147450.0}, {"date": "2026-04-02", "close": 0.042, "volume": 39569.0}, {"date": "2026-04-07", "close": 0.036, "volume": 716737.0}, {"date": "2026-04-08", "close": 0.037, "volume": 675147.0}, {"date": "2026-04-09", "close": 0.039, "volume": 29982.0}, {"date": "2026-04-10", "close": 0.041, "volume": 1325819.0}, {"date": "2026-04-13", "close": 0.044, "volume": 328082.0}, {"date": "2026-04-14", "close": 0.043, "volume": 459928.0}, {"date": "2026-04-16", "close": 0.043, "volume": 164828.0}, {"date": "2026-04-21", "close": 0.044, "volume": 1188898.0}, {"date": "2026-04-27", "close": 0.044, "volume": 20000.0}, {"date": "2026-04-28", "close": 0.043, "volume": 108032.0}, {"date": "2026-04-29", "close": 0.047, "volume": 1509994.0}, {"date": "2026-04-30", "close": 0.048, "volume": 50000.0}, {"date": "2026-05-04", "close": 0.048, "volume": 20787.0}, {"date": "2026-05-05", "close": 0.05, "volume": 3757579.0}, {"date": "2026-05-06", "close": 0.048, "volume": 594578.0}, {"date": "2026-05-07", "close": 0.047, "volume": 225331.0}, {"date": "2026-05-08", "close": 0.049, "volume": 596519.0}, {"date": "2026-05-11", "close": 0.044, "volume": 600690.0}, {"date": "2026-05-14", "close": 0.043, "volume": 764684.0}, {"date": "2026-05-18", "close": 0.043, "volume": 109969.0}, {"date": "2026-05-19", "close": 0.0405, "volume": 20000.0}, {"date": "2026-05-21", "close": 0.04, "volume": 14445.0}, {"date": "2026-05-22", "close": 0.04, "volume": 106710.0}, {"date": "2026-05-25", "close": 0.04, "volume": 18312.0}, {"date": "2026-05-26", "close": 0.039, "volume": 201845.0}, {"date": "2026-05-27", "close": 0.04, "volume": 49337.0}, {"date": "2026-05-29", "close": 0.041, "volume": 431126.0}, {"date": "2026-06-01", "close": 0.042, "volume": 506311.0}, {"date": "2026-06-02", "close": 0.041, "volume": 30658.0}, {"date": "2026-06-03", "close": 0.04, "volume": 55122.0}, {"date": "2026-06-04", "close": 0.04, "volume": 12491.0}, {"date": "2026-06-05", "close": 0.04, "volume": 103546.0}, {"date": "2026-06-09", "close": 0.043, "volume": 575427.0}, {"date": "2026-06-10", "close": 0.041, "volume": 212302.0}, {"date": "2026-06-11", "close": 0.04, "volume": 20000.0}, {"date": "2026-06-12", "close": 0.04, "volume": 383044.0}, {"date": "2026-06-15", "close": 0.039, "volume": 710026.0}, {"date": "2026-06-16", "close": 0.043, "volume": 716222.0}, {"date": "2026-06-17", "close": 0.044, "volume": 322720.0}, {"date": "2026-06-18", "close": 0.044, "volume": 89767.0}, {"date": "2026-06-19", "close": 0.048, "volume": 747662.0}, {"date": "2026-06-22", "close": 0.048, "volume": 277265.0}, {"date": "2026-06-23", "close": 0.044, "volume": 33120.0}, {"date": "2026-06-24", "close": 0.046, "volume": 195126.0}, {"date": "2026-06-26", "close": 0.046, "volume": 210431.0}, {"date": "2026-06-29", "close": 0.045, "volume": 161374.0}, {"date": "2026-06-30", "close": 0.044, "volume": 78446.0}, {"date": "2026-07-01", "close": 0.045, "volume": 19079.0}, {"date": "2026-07-03", "close": 0.044, "volume": 39279.0}, {"date": "2026-07-06", "close": 0.047, "volume": 507651.0}, {"date": "2026-07-09", "close": 0.045, "volume": 100000.0}, {"date": "2026-07-13", "close": 0.043, "volume": 340495.0}, {"date": "2026-07-14", "close": 0.047, "volume": 62591.0}, {"date": "2026-07-15", "close": 0.05, "volume": 1064217.0}, {"date": "2026-07-16", "close": 0.048, "volume": 107696.0}, {"date": "2026-07-17", "close": 0.048, "volume": 42304.0}, {"date": "2026-07-22", "close": 0.047, "volume": 8000.0}, {"date": "2026-07-24", "close": 0.052, "volume": 4060621.0}, {"date": "2026-07-27", "close": 0.052, "volume": 597547.0}, {"date": "2026-07-28", "close": 0.056, "volume": 177188.0}, {"date": "2026-07-29", "close": 0.06, "volume": 1054979.0}, {"date": "2026-07-30", "close": 0.058, "volume": 92025.0}, {"date": "2026-07-31", "close": 0.064, "volume": 550518.0}, {"date": "2026-08-03", "close": 0.063, "volume": 87056.0}, {"date": "2026-08-04", "close": 0.06, "volume": 342562.0}, {"date": "2026-08-05", "close": 0.06, "volume": 60112.0}, {"date": "2026-08-06", "close": 0.059, "volume": 80604.0}, {"date": "2026-08-07", "close": 0.06, "volume": 28115.0}, {"date": "2026-08-10", "close": 0.056, "volume": 235616.0}, {"date": "2026-08-11", "close": 0.057, "volume": 211531.0}, {"date": "2026-08-12", "close": 0.055, "volume": 210069.0}, {"date": "2026-08-13", "close": 0.053, "volume": 179602.0}, {"date": "2026-08-14", "close": 0.053, "volume": 19700.0}, {"date": "2026-08-18", "close": 0.056, "volume": 97687.0}, {"date": "2026-08-19", "close": 0.059, "volume": 245452.0}, {"date": "2026-08-20", "close": 0.06, "volume": 372060.0}, {"date": "2026-08-21", "close": 0.06, "volume": 555835.0}, {"date": "2026-08-24", "close": 0.062, "volume": 609955.0}, {"date": "2026-08-25", "close": 0.067, "volume": 765807.0}, {"date": "2026-08-26", "close": 0.065, "volume": 263137.0}, {"date": "2026-08-27", "close": 0.065, "volume": 1761389.0}, {"date": "2026-08-28", "close": 0.057, "volume": 1225396.0}, {"date": "2026-08-31", "close": 0.059, "volume": 41126.0}, {"date": "2026-09-01", "close": 0.059, "volume": 664439.0}, {"date": "2026-09-02", "close": 0.06, "volume": 229229.0}, {"date": "2026-09-03", "close": 0.058, "volume": 43197.0}, {"date": "2026-09-04", "close": 0.058, "volume": 534.0}, {"date": "2026-09-07", "close": 0.057, "volume": 21500.0}, {"date": "2026-09-08", "close": 0.062, "volume": 84872.0}, {"date": "2026-09-09", "close": 0.059, "volume": 62560.0}, {"date": "2026-09-11", "close": 0.058, "volume": 142491.0}, {"date": "2026-09-15", "close": 0.057, "volume": 162602.0}, {"date": "2026-09-17", "close": 0.06, "volume": 655988.0}, {"date": "2026-09-18", "close": 0.061, "volume": 457079.0}], "refreshing": true}