{"ticker": "AAR", "overview": {"name": "Astral Resources NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AAR", "has_prices": true, "as_of": "2026-09-18", "last": 0.19, "prev_close": 0.185, "change": 0.0050000000000000044, "change_pct": 0.027027027027027053, "session_volume": 828745.0, "vwap_5": 0.19001800504639538, "vwap_20": 0.19921984010080332, "vwap_60": 0.15213353298900606, "vwap_250": 0.19565204409579617, "high_52w": 0.29, "low_52w": 0.11, "avg_volume_20": 4258113.95, "sessions": 400, "market_cap": {"value": 334629791.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132462", "src": "ASX", "ticker": "AAR", "cik": "", "company": "Astral Resources NL", "company_raw": "Astral Resources NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132462", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95926}, {"id": "ASX-03128995", "src": "ASX", "ticker": "AAR", "cik": "", "company": "Astral Resources NL", "company_raw": "Astral Resources NL", "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 AAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128995", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "J.Osborne", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-17", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stern", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-06", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Sanders", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-29", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-11", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-23", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stern", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-06", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stern", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-06", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-29", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stern", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-29", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-07", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-05-30", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-19", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-26", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-08", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-21", "source_url": "https://www.marketindex.com.au/asx/aar", "needs_ocr": 0}], "directors": [{"name": "J Jones", "first_seen": "2013-05-30", "last_seen": "2017-05-23", "status": "past", "notices": 4}, {"name": "Amended", "first_seen": "2017-09-11", "last_seen": "2017-09-11", "status": "past", "notices": 1}, {"name": "D Sanders", "first_seen": "2019-11-29", "last_seen": "2019-11-29", "status": "past", "notices": 1}, {"name": "P Stern", "first_seen": "2013-11-29", "last_seen": "2019-12-06", "status": "past", "notices": 4}, {"name": "J.Osborne", "first_seen": "2021-11-17", "last_seen": "2021-11-17", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities & Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154991-6A1352289"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Theia Stage1 Infill Drilling Continues to Deliver High-Grade", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153439-6A1351544"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150119-6A1349966"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Australian Gold Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147963-6A1349077"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Theia Deeps Delivers Wide High-Grade Hits", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147483-6A1348863"}], "performance": {"ticker": "AAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.877211135, "volume": 2326.0}, {"date": "1990-08-03", "close": 0.980412445, "volume": 25775.0}, {"date": "1990-08-06", "close": 0.980412445, "volume": null}, {"date": "1990-08-07", "close": 0.82561048, "volume": 13760.0}, {"date": "1990-08-08", "close": 0.82561048, "volume": null}, {"date": "1990-08-09", "close": 0.82561048, "volume": null}, {"date": "1990-08-10", "close": 0.774009825, "volume": 4845.0}, {"date": "1990-08-13", "close": 0.72240917, "volume": 969.0}, {"date": "1990-08-14", "close": 0.72240917, "volume": null}, {"date": "1990-08-15", "close": 0.82561048, "volume": 2907.0}, {"date": "1990-08-16", "close": 0.82561048, "volume": 2907.0}, {"date": "1990-08-17", "close": 0.82561048, "volume": null}, {"date": "1990-08-20", "close": 0.82561048, "volume": 1357.0}, {"date": "1990-08-21", "close": 0.82561048, "volume": null}, {"date": "1990-08-22", "close": 0.72240917, "volume": 6783.0}, {"date": "1990-08-23", "close": 0.72240917, "volume": null}, {"date": "1990-08-24", "close": 0.72240917, "volume": null}, {"date": "1990-08-27", "close": 0.72240917, "volume": null}, {"date": "1990-08-28", "close": 0.774009825, "volume": 1938.0}, {"date": "1990-08-29", "close": 0.774009825, "volume": 5814.0}, {"date": "1990-08-30", "close": 0.774009825, "volume": 1938.0}, {"date": "1990-08-31", "close": 0.774009825, "volume": null}, {"date": "1990-09-03", "close": 0.774009825, "volume": null}, {"date": "1990-09-04", "close": 0.774009825, "volume": null}, {"date": "1990-09-05", "close": 0.774009825, "volume": null}, {"date": "1990-09-06", "close": 0.774009825, "volume": null}, {"date": "1990-09-07", "close": 0.72240917, "volume": 4070.0}, {"date": "1990-09-10", "close": 0.72240917, "volume": null}, {"date": "1990-09-11", "close": 0.72240917, "volume": null}, {"date": "1990-09-12", "close": 0.72240917, "volume": null}, {"date": "1990-09-13", "close": 0.774009825, "volume": 4651.0}, {"date": "1990-09-14", "close": 0.774009825, "volume": 969.0}, {"date": "1990-09-17", "close": 0.774009825, "volume": 1938.0}, {"date": "1990-09-18", "close": 0.774009825, "volume": null}, {"date": "1990-09-19", "close": 0.670808515, "volume": 38759.0}, {"date": "1990-09-20", "close": 0.72240917, "volume": 16182.0}, {"date": "1990-09-21", "close": 0.670808515, "volume": 9884.0}, {"date": "1990-09-24", "close": 0.670808515, "volume": null}, {"date": "1990-09-25", "close": 0.670808515, "volume": null}, {"date": "1990-09-26", "close": 0.670808515, "volume": null}, {"date": "1990-09-27", "close": 0.72240917, "volume": 581.0}, {"date": "1990-09-28", "close": 0.72240917, "volume": 3682.0}, {"date": "1990-10-01", "close": 0.72240917, "volume": 3101.0}, {"date": "1990-10-02", "close": 0.72240917, "volume": 20736.0}, {"date": "1990-10-03", "close": 0.72240917, "volume": null}, {"date": "1990-10-04", "close": 0.72240917, "volume": 33817.0}, {"date": "1990-10-05", "close": 0.774009825, "volume": 4845.0}, {"date": "1990-10-08", "close": 0.774009825, "volume": null}, {"date": "1990-10-09", "close": 0.72240917, "volume": 23449.0}, {"date": "1990-10-10", "close": 0.72240917, "volume": null}, {"date": "1990-10-11", "close": 0.72240917, "volume": null}, {"date": "1990-10-12", "close": 0.72240917, "volume": 1938.0}, {"date": "1990-10-15", "close": 0.72240917, "volume": null}, {"date": "1990-10-16", "close": 0.61920786, "volume": 13372.0}, {"date": "1990-10-17", "close": 0.567607205, "volume": 1938.0}, {"date": "1990-10-18", "close": 0.72240917, "volume": 10271.0}, {"date": "1990-10-19", "close": 0.72240917, "volume": 5814.0}, {"date": "1990-10-22", "close": 0.72240917, "volume": null}, {"date": "1990-10-23", "close": 0.72240917, "volume": null}, {"date": "1990-10-24", "close": 0.72240917, "volume": 7752.0}, {"date": "1990-10-25", "close": 0.72240917, "volume": null}, {"date": "1990-10-26", "close": 0.72240917, "volume": null}, {"date": "1990-10-29", "close": 0.72240917, "volume": null}, {"date": "1990-10-30", "close": 0.72240917, "volume": null}, {"date": "1990-10-31", "close": 0.670808515, "volume": 5814.0}, {"date": "1990-11-01", "close": 0.670808515, "volume": null}, {"date": "1990-11-02", "close": 0.670808515, "volume": null}, {"date": "1990-11-05", "close": 0.670808515, "volume": null}, {"date": "1990-11-06", "close": 0.670808515, "volume": null}, {"date": "1990-11-07", "close": 0.567607205, "volume": 775.0}, {"date": "1990-11-08", "close": 0.567607205, "volume": null}, {"date": "1990-11-09", "close": 0.567607205, "volume": null}, {"date": "1990-11-12", "close": 0.567607205, "volume": null}, {"date": "1990-11-13", "close": 0.567607205, "volume": null}, {"date": "1990-11-14", "close": 0.61920786, "volume": 3295.0}, {"date": "1990-11-15", "close": 0.61920786, "volume": null}, {"date": "1990-11-16", "close": 0.61920786, "volume": null}, {"date": "1990-11-19", "close": 0.61920786, "volume": null}, {"date": "1990-11-20", "close": 0.567607205, "volume": 4845.0}, {"date": "1990-11-21", "close": 0.567607205, "volume": null}, {"date": "1990-11-22", "close": 0.567607205, "volume": null}, {"date": "1990-11-23", "close": 0.567607205, "volume": null}, {"date": "1990-11-26", "close": 0.72240917, "volume": 7946.0}, {"date": "1990-11-27", "close": 0.72240917, "volume": null}, {"date": "1990-11-28", "close": 0.72240917, "volume": null}, {"date": "1990-11-29", "close": 0.61920786, "volume": 194.0}, {"date": "1990-11-30", "close": 0.61920786, "volume": null}, {"date": "1990-12-03", "close": 0.61920786, "volume": null}, {"date": "1990-12-04", "close": 0.61920786, "volume": null}, {"date": "1990-12-05", "close": 0.61920786, "volume": null}, {"date": "1990-12-06", "close": 0.61920786, "volume": null}, {"date": "1990-12-07", "close": 0.567607205, "volume": 1357.0}, {"date": "1990-12-10", "close": 0.51600655, "volume": 969.0}, {"date": "1990-12-11", "close": 0.51600655, "volume": null}, {"date": "1990-12-12", "close": 0.51600655, "volume": null}, {"date": "1990-12-13", "close": 0.51600655, "volume": null}, {"date": "1990-12-14", "close": 0.51600655, "volume": null}, {"date": "1990-12-17", "close": 0.51600655, "volume": null}, {"date": "1990-12-18", "close": 0.51600655, "volume": null}, {"date": "1990-12-19", "close": 0.51600655, "volume": null}, {"date": "1990-12-20", "close": 0.51600655, "volume": null}, {"date": "1990-12-21", "close": 0.51600655, "volume": null}, {"date": "1990-12-24", "close": 0.51600655, "volume": null}, {"date": "1990-12-25", "close": 0.51600655, "volume": null}, {"date": "1990-12-26", "close": 0.51600655, "volume": null}, {"date": "1990-12-27", "close": 0.51600655, "volume": null}, {"date": "1990-12-28", "close": 0.51600655, "volume": null}, {"date": "1990-12-31", "close": 0.51600655, "volume": null}, {"date": "1991-01-01", "close": 0.51600655, "volume": null}, {"date": "1991-01-02", "close": 0.51600655, "volume": null}, {"date": "1991-01-03", "close": 0.51600655, "volume": null}, {"date": "1991-01-04", "close": 0.51600655, "volume": null}, {"date": "1991-01-07", "close": 0.61920786, "volume": 7170.0}, {"date": "1991-01-08", "close": 0.61920786, "volume": null}, {"date": "1991-01-09", "close": 0.51600655, "volume": 10659.0}, {"date": "1991-01-10", "close": 0.51600655, "volume": null}, {"date": "1991-01-11", "close": 0.51600655, "volume": null}, {"date": "1991-01-14", "close": 0.51600655, "volume": null}, {"date": "1991-01-15", "close": 0.51600655, "volume": null}, {"date": "1991-01-16", "close": 0.464405895, "volume": 2907.0}, {"date": "1991-01-17", "close": 0.464405895, "volume": 4845.0}, {"date": "1991-01-18", "close": 0.464405895, "volume": null}, {"date": "1991-01-21", "close": 0.464405895, "volume": null}, {"date": "1991-01-22", "close": 0.464405895, "volume": null}, {"date": "1991-01-23", "close": 0.464405895, "volume": null}, {"date": "1991-01-24", "close": 0.464405895, "volume": null}, {"date": "1991-01-25", "close": 0.464405895, "volume": null}, {"date": "1991-01-28", "close": 0.464405895, "volume": null}, {"date": "1991-01-29", "close": 0.464405895, "volume": null}, {"date": "1991-01-30", "close": 0.51600655, "volume": 4845.0}, {"date": "1991-01-31", "close": 0.51600655, "volume": null}, {"date": "1991-02-01", "close": 0.464405895, "volume": 388.0}, {"date": "1991-02-04", "close": 0.464405895, "volume": null}, {"date": "1991-02-05", "close": 0.464405895, "volume": null}, {"date": "1991-02-06", "close": 0.464405895, "volume": null}, {"date": "1991-02-07", "close": 0.464405895, "volume": null}, {"date": "1991-02-08", "close": 0.464405895, "volume": null}, {"date": "1991-02-11", "close": 0.464405895, "volume": null}, {"date": "1991-02-12", "close": 0.464405895, "volume": null}, {"date": "1991-02-13", "close": 0.464405895, "volume": null}, {"date": "1991-02-14", "close": 0.464405895, "volume": 4845.0}, {"date": "1991-02-15", "close": 0.464405895, "volume": null}, {"date": "1991-02-18", "close": 0.464405895, "volume": null}, {"date": "1991-02-19", "close": 0.464405895, "volume": null}, {"date": "1991-02-20", "close": 0.51600655, "volume": 9302.0}, {"date": "1991-02-21", "close": 0.51600655, "volume": null}, {"date": "1991-02-22", "close": 0.51600655, "volume": null}, {"date": "1991-02-25", "close": 0.51600655, "volume": null}, {"date": "1991-02-26", "close": 0.61920786, "volume": 4845.0}, {"date": "1991-02-27", "close": 0.61920786, "volume": null}, {"date": "1991-02-28", "close": 0.61920786, "volume": null}, {"date": "1991-03-01", "close": 0.61920786, "volume": null}, {"date": "1991-03-04", "close": 0.61920786, "volume": null}, {"date": "1991-03-05", "close": 0.51600655, "volume": 4845.0}, {"date": "1991-03-06", "close": 0.51600655, "volume": null}, {"date": "1991-03-07", "close": 0.51600655, "volume": 1841.0}, {"date": "1991-03-08", "close": 0.51600655, "volume": null}, {"date": "1991-03-11", "close": 0.51600655, "volume": null}, {"date": "1991-03-12", "close": 0.51600655, "volume": null}, {"date": "1991-03-13", "close": 0.51600655, "volume": null}, {"date": "1991-03-14", "close": 0.51600655, "volume": null}, {"date": "1991-03-15", "close": 0.61920786, "volume": 1725.0}, {"date": "1991-03-18", "close": 0.72240917, "volume": 10833.0}, {"date": "1991-03-19", "close": 0.92881179, "volume": 11628.0}, {"date": "1991-03-20", "close": 0.92881179, "volume": null}, {"date": "1991-03-21", "close": 0.92881179, "volume": null}, {"date": "1991-03-22", "close": 0.774009825, "volume": 2713.0}, {"date": "1991-03-25", "close": 0.774009825, "volume": null}, {"date": "1991-03-26", "close": 0.774009825, "volume": null}, {"date": "1991-03-27", "close": 0.61920786, "volume": 13566.0}, {"date": "1991-03-28", "close": 0.61920786, "volume": null}, {"date": "1991-03-29", "close": 0.61920786, "volume": null}, {"date": "1991-04-01", "close": 0.61920786, "volume": null}, {"date": "1991-04-02", "close": 0.61920786, "volume": null}, {"date": "1991-04-03", "close": 0.61920786, "volume": null}, {"date": "1991-04-04", "close": 0.72240917, "volume": 388.0}, {"date": "1991-04-05", "close": 0.72240917, "volume": 50968.0}, {"date": "1991-04-08", "close": 0.72240917, "volume": 388.0}, {"date": "1991-04-09", "close": 0.72240917, "volume": null}, {"date": "1991-04-10", "close": 0.72240917, "volume": 3488.0}, {"date": "1991-04-11", "close": 0.72240917, "volume": null}, {"date": "1991-04-12", "close": 0.72240917, "volume": null}, {"date": "1991-04-15", "close": 0.72240917, "volume": null}, {"date": "1991-04-16", "close": 0.72240917, "volume": 4845.0}, {"date": "1991-04-17", "close": 0.72240917, "volume": 4845.0}, {"date": "1991-04-18", "close": 0.72240917, "volume": 2907.0}, {"date": "1991-04-19", "close": 0.72240917, "volume": null}, {"date": "1991-04-22", "close": 0.72240917, "volume": null}, {"date": "1991-04-23", "close": 0.82561048, "volume": 1163.0}, {"date": "1991-04-24", "close": 0.877211135, "volume": 16860.0}, {"date": "1991-04-25", "close": 0.877211135, "volume": null}, {"date": "1991-04-26", "close": 0.877211135, "volume": null}, {"date": "1991-04-29", "close": 0.82561048, "volume": 5814.0}, {"date": "1991-04-30", "close": 0.92881179, "volume": 14728.0}, {"date": "1991-05-01", "close": 0.92881179, "volume": null}, {"date": "1991-05-02", "close": 0.92881179, "volume": null}, {"date": "1991-05-03", "close": 0.877211135, "volume": 969.0}, {"date": "1991-05-06", "close": 0.877211135, "volume": null}, {"date": "1991-05-07", "close": 0.877211135, "volume": 25193.0}, {"date": "1991-05-08", "close": 0.877211135, "volume": 2907.0}, {"date": "1991-05-09", "close": 0.877211135, "volume": 2907.0}, {"date": "1991-05-10", "close": 0.92881179, "volume": 12984.0}, {"date": "1991-05-13", "close": 0.877211135, "volume": 9690.0}, {"date": "1991-05-14", "close": 0.877211135, "volume": 3488.0}, {"date": "1991-05-15", "close": 0.92881179, "volume": 11240.0}, {"date": "1991-05-16", "close": 1.23841572, "volume": 9884.0}, {"date": "1991-05-17", "close": 1.13521441, "volume": 4845.0}, {"date": "1991-05-20", "close": 1.13521441, "volume": 15504.0}, {"date": "1991-05-21", "close": 1.23841572, "volume": 29069.0}, {"date": "1991-05-22", "close": 1.23841572, "volume": 12597.0}, {"date": "1991-05-23", "close": 1.13521441, "volume": 1938.0}, {"date": "1991-05-24", "close": 1.0320131, "volume": 28100.0}, {"date": "1991-05-27", "close": 1.34161703, "volume": 45542.0}, {"date": "1991-05-28", "close": 1.34161703, "volume": 1938.0}, {"date": "1991-05-29", "close": 1.23841572, "volume": 3876.0}, {"date": "1991-05-30", "close": 1.13521441, "volume": 17151.0}, {"date": "1991-05-31", "close": 1.23841572, "volume": 8721.0}, {"date": "1991-06-03", "close": 1.23841572, "volume": 5039.0}, {"date": "1991-06-04", "close": 1.54801965, "volume": 52713.0}, {"date": "1991-06-05", "close": 1.54801965, "volume": 67247.0}, {"date": "1991-06-06", "close": 1.65122096, "volume": 86239.0}, {"date": "1991-06-07", "close": 1.96082489, "volume": 86850.0}, {"date": "1991-06-10", "close": 1.96082489, "volume": null}, {"date": "1991-06-11", "close": 1.96082489, "volume": 27325.0}, {"date": "1991-06-12", "close": 1.96082489, "volume": 33139.0}, {"date": "1991-06-13", "close": 2.37363013, "volume": 44922.0}, {"date": "1991-06-14", "close": 2.0640262, "volume": 45542.0}, {"date": "1991-06-17", "close": 2.0640262, "volume": 23837.0}, {"date": "1991-06-18", "close": 2.0640262, "volume": 7170.0}, {"date": "1991-06-19", "close": 1.96082489, "volume": 12209.0}, {"date": "1991-06-20", "close": 1.85762358, "volume": 31589.0}, {"date": "1991-06-21", "close": 1.85762358, "volume": 19573.0}, {"date": "1991-06-24", "close": 1.85762358, "volume": 36046.0}, {"date": "1991-06-25", "close": 1.75442227, "volume": 9108.0}, {"date": "1991-06-26", "close": 1.75442227, "volume": 29748.0}, {"date": "1991-06-27", "close": 1.85762358, "volume": 12791.0}, {"date": "1991-06-28", "close": 1.85762358, "volume": 11046.0}, {"date": "1991-07-01", "close": 1.85762358, "volume": null}, {"date": "1991-07-02", "close": 1.85762358, "volume": 12015.0}, {"date": "1991-07-03", "close": 1.85762358, "volume": 14922.0}, {"date": "1991-07-04", "close": 1.85762358, "volume": 6589.0}, {"date": "1991-07-05", "close": 1.96082489, "volume": 32170.0}, {"date": "1991-07-08", "close": 1.96082489, "volume": 10659.0}, {"date": "1991-07-09", "close": 1.75442227, "volume": 38759.0}, {"date": "1991-07-10", "close": 1.85762358, "volume": 6008.0}, {"date": "1991-07-11", "close": 1.85762358, "volume": 45542.0}, {"date": "1991-07-12", "close": 1.85762358, "volume": 7752.0}, {"date": "1991-07-15", "close": 1.75442227, "volume": 14535.0}, {"date": "1991-07-16", "close": 1.75442227, "volume": 7752.0}, {"date": "1991-07-17", "close": 1.65122096, "volume": 20736.0}, {"date": "1991-07-18", "close": 1.65122096, "volume": 6201.0}, {"date": "1991-07-19", "close": 1.65122096, "volume": 7752.0}, {"date": "1991-07-22", "close": 1.65122096, "volume": 13566.0}, {"date": "1991-07-23", "close": 1.65122096, "volume": 1550.0}, {"date": "1991-07-24", "close": 1.65122096, "volume": 12112.0}, {"date": "1991-07-25", "close": 1.75442227, "volume": 41279.0}, {"date": "1991-07-26", "close": 1.85762358, "volume": 22868.0}, {"date": "1991-07-29", "close": 1.85762358, "volume": null}, {"date": "1991-07-30", "close": 1.75442227, "volume": 23837.0}, {"date": "1991-07-31", "close": 1.75442227, "volume": null}, {"date": "1991-08-01", "close": 1.65122096, "volume": 9108.0}, {"date": "1991-08-02", "close": 1.65122096, "volume": 6977.0}, {"date": "1991-08-05", "close": 1.65122096, "volume": 5039.0}, {"date": "1991-08-06", "close": 1.65122096, "volume": 14147.0}, {"date": "1991-08-07", "close": 1.65122096, "volume": 61433.0}, {"date": "1991-08-08", "close": 1.75442227, "volume": 10271.0}, {"date": "1991-08-09", "close": 1.75442227, "volume": 2907.0}, {"date": "1991-08-12", "close": 1.75442227, "volume": null}, {"date": "1991-08-13", "close": 1.65122096, "volume": 4070.0}, {"date": "1991-08-14", "close": 1.65122096, "volume": 12597.0}, {"date": "1991-08-15", "close": 1.65122096, "volume": 19380.0}, {"date": "1991-08-16", "close": 1.65122096, "volume": 1744.0}, {"date": "1991-08-19", "close": 1.44481834, "volume": 18023.0}, {"date": "1991-08-20", "close": 1.44481834, "volume": null}, {"date": "1991-08-21", "close": 1.44481834, "volume": null}, {"date": "1991-08-22", "close": 1.44481834, "volume": null}, {"date": "1991-08-23", "close": 1.44481834, "volume": 10659.0}, {"date": "1991-08-26", "close": 1.44481834, "volume": 1357.0}, {"date": "1991-08-27", "close": 1.54801965, "volume": 8721.0}, {"date": "1991-08-28", "close": 1.54801965, "volume": null}, {"date": "1991-08-29", "close": 1.44481834, "volume": 388.0}, {"date": "1991-08-30", "close": 1.44481834, "volume": 3488.0}, {"date": "1991-09-02", "close": 1.34161703, "volume": 3876.0}, {"date": "1991-09-03", "close": 1.54801965, "volume": 20814.0}, {"date": "1991-09-04", "close": 1.54801965, "volume": 6589.0}, {"date": "1991-09-05", "close": 1.54801965, "volume": 29457.0}, {"date": "1991-09-06", "close": 1.54801965, "volume": 5814.0}, {"date": "1991-09-09", "close": 1.54801965, "volume": null}, {"date": "1991-09-10", "close": 1.75442227, "volume": 17946.0}, {"date": "1991-09-11", "close": 1.75442227, "volume": 3876.0}, {"date": "1991-09-12", "close": 1.75442227, "volume": 11337.0}, {"date": "1991-09-13", "close": 1.85762358, "volume": 17829.0}, {"date": "1991-09-16", "close": 1.75442227, "volume": 581.0}, {"date": "1991-09-17", "close": 1.75442227, "volume": null}, {"date": "1991-09-18", "close": 1.75442227, "volume": null}, {"date": "1991-09-19", "close": 1.85762358, "volume": 6008.0}, {"date": "1991-09-20", "close": 1.85762358, "volume": null}, {"date": "1991-09-23", "close": 1.85762358, "volume": null}, {"date": "1991-09-24", "close": 1.75442227, "volume": 32364.0}, {"date": "1991-09-25", "close": 1.75442227, "volume": 14535.0}, {"date": "1991-09-26", "close": 1.75442227, "volume": 24031.0}, {"date": "1991-09-27", "close": 1.75442227, "volume": 4845.0}, {"date": "1991-09-30", "close": 1.75442227, "volume": 5620.0}, {"date": "1991-10-01", "close": 1.75442227, "volume": 2713.0}, {"date": "1991-10-02", "close": 1.75442227, "volume": null}, {"date": "1991-10-03", "close": 1.65122096, "volume": 194.0}, {"date": "1991-10-04", "close": 1.65122096, "volume": 23139.0}, {"date": "1991-10-07", "close": 1.85762358, "volume": 43604.0}, {"date": "1991-10-08", "close": 1.96082489, "volume": 40697.0}, {"date": "1991-10-09", "close": 1.85762358, "volume": 52906.0}, {"date": "1991-10-10", "close": 1.85762358, "volume": null}, {"date": "1991-10-11", "close": 1.75442227, "volume": 1395.0}, {"date": "1991-10-14", "close": 1.85762358, "volume": 2713.0}, {"date": "1991-10-15", "close": 1.85762358, "volume": 9690.0}, {"date": "1991-10-16", "close": 1.85762358, "volume": 23643.0}, {"date": "1991-10-17", "close": 1.85762358, "volume": 19380.0}, {"date": "1991-10-18", "close": 1.85762358, "volume": 49030.0}, {"date": "1991-10-21", "close": 1.85762358, "volume": 3139.0}, {"date": "1991-10-22", "close": 1.85762358, "volume": 33914.0}, {"date": "1991-10-23", "close": 1.85762358, "volume": 28682.0}, {"date": "1991-10-24", "close": 1.85762358, "volume": 15310.0}, {"date": "1991-10-25", "close": 1.96082489, "volume": 35930.0}, {"date": "1991-10-28", "close": 1.96082489, "volume": 12015.0}, {"date": "1991-10-29", "close": 1.96082489, "volume": 13760.0}, {"date": "1991-10-30", "close": 1.96082489, "volume": 7558.0}, {"date": "1991-10-31", "close": 1.96082489, "volume": null}, {"date": "1991-11-01", "close": 1.96082489, "volume": 4457.0}, {"date": "1991-11-04", "close": 1.96082489, "volume": 11628.0}, {"date": "1991-11-05", "close": 1.85762358, "volume": 21511.0}, {"date": "1991-11-06", "close": 1.75442227, "volume": 13566.0}, {"date": "1991-11-07", "close": 1.65122096, "volume": 4651.0}, {"date": "1991-11-08", "close": 1.65122096, "volume": 16473.0}, {"date": "1991-11-11", "close": 1.44481834, "volume": 14341.0}, {"date": "1991-11-12", "close": 1.65122096, "volume": 11434.0}, {"date": "1991-11-13", "close": 1.54801965, "volume": 2132.0}, {"date": "1991-11-14", "close": 1.65122096, "volume": 3295.0}, {"date": "1991-11-15", "close": 1.65122096, "volume": 53526.0}, {"date": "1991-11-18", "close": 1.34161703, "volume": 54650.0}, {"date": "1991-11-19", "close": 1.54801965, "volume": 3488.0}, {"date": "1991-11-20", "close": 1.34161703, "volume": 5136.0}, {"date": "1991-11-21", "close": 1.44481834, "volume": 9690.0}, {"date": "1991-11-22", "close": 1.34161703, "volume": 5426.0}, {"date": "1991-11-25", "close": 1.23841572, "volume": 28100.0}, {"date": "1991-11-26", "close": 1.23841572, "volume": 12209.0}, {"date": "1991-11-27", "close": 1.23841572, "volume": 581.0}, {"date": "1991-11-28", "close": 1.34161703, "volume": 10853.0}, {"date": "1991-11-29", "close": 1.34161703, "volume": null}, {"date": "1991-12-02", "close": 1.34161703, "volume": 15697.0}, {"date": "1991-12-03", "close": 1.34161703, "volume": 9302.0}, {"date": "1991-12-04", "close": 1.44481834, "volume": 8527.0}, {"date": "1991-12-05", "close": 1.44481834, "volume": 4070.0}, {"date": "1991-12-06", "close": 1.44481834, "volume": null}, {"date": "1991-12-09", "close": 1.44481834, "volume": 9496.0}, {"date": "1991-12-10", "close": 1.34161703, "volume": 1744.0}, {"date": "1991-12-11", "close": 1.34161703, "volume": 3876.0}, {"date": "1991-12-12", "close": 1.34161703, "volume": 194.0}, {"date": "1991-12-13", "close": 1.23841572, "volume": 11822.0}, {"date": "1991-12-16", "close": 1.23841572, "volume": null}, {"date": "1991-12-17", "close": 1.34161703, "volume": 11822.0}, {"date": "1991-12-18", "close": 1.34161703, "volume": 4845.0}, {"date": "1991-12-19", "close": 1.34161703, "volume": null}, {"date": "1991-12-20", "close": 1.34161703, "volume": 4845.0}, {"date": "1991-12-23", "close": 1.23841572, "volume": 6395.0}, {"date": "1991-12-24", "close": 1.23841572, "volume": null}, {"date": "1991-12-25", "close": 1.23841572, "volume": null}, {"date": "1991-12-26", "close": 1.23841572, "volume": null}, {"date": "1991-12-27", "close": 1.23841572, "volume": null}, {"date": "1991-12-30", "close": 1.23841572, "volume": null}, {"date": "1991-12-31", "close": 1.23841572, "volume": 3682.0}, {"date": "1992-01-01", "close": 1.23841572, "volume": null}, {"date": "1992-01-02", "close": 1.23841572, "volume": 5814.0}, {"date": "1992-01-03", "close": 1.23841572, "volume": 969.0}, {"date": "1992-01-06", "close": 1.23841572, "volume": null}, {"date": "1992-01-07", "close": 1.34161703, "volume": 9690.0}, {"date": "1992-01-08", "close": 1.34161703, "volume": null}, {"date": "1992-01-09", "close": 1.34161703, "volume": 9690.0}, {"date": "1992-01-10", "close": 1.44481834, "volume": 1744.0}, {"date": "1992-01-13", "close": 1.44481834, "volume": 6783.0}, {"date": "1992-01-14", "close": 1.34161703, "volume": 3682.0}, {"date": "1992-01-15", "close": 1.23841572, "volume": 1550.0}, {"date": "1992-01-16", "close": 1.23841572, "volume": 4845.0}, {"date": "1992-01-17", "close": 1.23841572, "volume": 2035.0}, {"date": "1992-01-20", "close": 1.23841572, "volume": null}, {"date": "1992-01-21", "close": 1.23841572, "volume": null}, {"date": "1992-01-22", "close": 1.23841572, "volume": null}, {"date": "1992-01-23", "close": 1.34161703, "volume": 10853.0}, {"date": "1992-01-24", "close": 1.34161703, "volume": 2907.0}, {"date": "1992-01-27", "close": 1.34161703, "volume": null}, {"date": "1992-01-28", "close": 1.34161703, "volume": 3682.0}, {"date": "1992-01-29", "close": 1.23841572, "volume": 5426.0}, {"date": "1992-01-30", "close": 1.34161703, "volume": 17442.0}, {"date": "1992-01-31", "close": 1.34161703, "volume": 1357.0}, {"date": "1992-02-03", "close": 1.34161703, "volume": 3101.0}, {"date": "1992-02-04", "close": 1.44481834, "volume": 18411.0}, {"date": "1992-02-05", "close": 1.54801965, "volume": 36627.0}, {"date": "1992-02-06", "close": 1.54801965, "volume": 14535.0}, {"date": "1992-02-07", "close": 1.54801965, "volume": 1938.0}, {"date": "1992-02-10", "close": 1.54801965, "volume": 1938.0}, {"date": "1992-02-11", "close": 1.44481834, "volume": 2132.0}, {"date": "1992-02-12", "close": 1.44481834, "volume": 3488.0}, {"date": "1992-02-13", "close": 1.44481834, "volume": 16899.0}, {"date": "1992-02-14", "close": 1.44481834, "volume": null}, {"date": "1992-02-17", "close": 1.44481834, "volume": null}, {"date": "1992-02-18", "close": 1.44481834, "volume": 3391.0}, {"date": "1992-02-19", "close": 1.44481834, "volume": 4302.0}, {"date": "1992-02-20", "close": 1.34161703, "volume": 4360.0}, {"date": "1992-02-21", "close": 1.34161703, "volume": 969.0}, {"date": "1992-02-24", "close": 1.44481834, "volume": 21318.0}, {"date": "1992-02-25", "close": 1.44481834, "volume": null}, {"date": "1992-02-26", "close": 1.44481834, "volume": null}, {"date": "1992-02-27", "close": 1.34161703, "volume": 3682.0}, {"date": "1992-02-28", "close": 1.44481834, "volume": 1938.0}, {"date": "1992-03-02", "close": 1.44481834, "volume": null}, {"date": "1992-03-03", "close": 1.44481834, "volume": null}, {"date": "1992-03-04", "close": 1.44481834, "volume": 1357.0}, {"date": "1992-03-05", "close": 1.34161703, "volume": 2907.0}, {"date": "1992-03-06", "close": 1.44481834, "volume": 6783.0}, {"date": "1992-03-09", "close": 1.54801965, "volume": 42674.0}, {"date": "1992-03-10", "close": 1.54801965, "volume": 9205.0}, {"date": "1992-03-11", "close": 1.54801965, "volume": null}, {"date": "1992-03-12", "close": 1.54801965, "volume": null}, {"date": "1992-03-13", "close": 1.54801965, "volume": null}, {"date": "1992-03-16", "close": 1.54801965, "volume": 5853.0}, {"date": "1992-03-17", "close": 1.54801965, "volume": 4457.0}, {"date": "1992-03-18", "close": 1.44481834, "volume": 1938.0}, {"date": "1992-03-19", "close": 1.44481834, "volume": null}, {"date": "1992-03-20", "close": 1.44481834, "volume": null}, {"date": "1992-03-23", "close": 1.44481834, "volume": null}, {"date": "1992-03-24", "close": 1.54801965, "volume": 38759.0}, {"date": "1992-03-25", "close": 1.54801965, "volume": null}, {"date": "1992-03-26", "close": 1.54801965, "volume": null}, {"date": "1992-03-27", "close": 1.54801965, "volume": 7364.0}, {"date": "1992-03-30", "close": 1.54801965, "volume": 7946.0}, {"date": "1992-03-31", "close": 1.54801965, "volume": null}, {"date": "1992-04-01", "close": 1.44481834, "volume": 6008.0}, {"date": "1992-04-02", "close": 1.34161703, "volume": 9496.0}, {"date": "1992-04-03", "close": 1.34161703, "volume": null}, {"date": "1992-04-06", "close": 1.34161703, "volume": null}, {"date": "1992-04-07", "close": 1.34161703, "volume": 4845.0}, {"date": "1992-04-08", "close": 1.34161703, "volume": null}, {"date": "1992-04-09", "close": 1.34161703, "volume": null}, {"date": "1992-04-10", "close": 1.23841572, "volume": 1938.0}, {"date": "1992-04-13", "close": 1.23841572, "volume": 5232.0}, {"date": "1992-04-14", "close": 1.23841572, "volume": null}, {"date": "1992-04-15", "close": 1.23841572, "volume": 194.0}, {"date": "1992-04-16", "close": 1.23841572, "volume": 1744.0}, {"date": "1992-04-17", "close": 1.23841572, "volume": null}, {"date": "1992-04-20", "close": 1.23841572, "volume": null}, {"date": "1992-04-21", "close": 1.23841572, "volume": 194.0}, {"date": "1992-04-22", "close": 1.44481834, "volume": 2907.0}, {"date": "1992-04-23", "close": 1.44481834, "volume": 5814.0}, {"date": "1992-04-24", "close": 1.44481834, "volume": 8527.0}, {"date": "1992-04-27", "close": 1.44481834, "volume": 4845.0}, {"date": "1992-04-28", "close": 1.44481834, "volume": 1938.0}, {"date": "1992-04-29", "close": 1.44481834, "volume": 38759.0}, {"date": "1992-04-30", "close": 1.44481834, "volume": 3101.0}, {"date": "1992-05-01", "close": 1.44481834, "volume": null}, {"date": "1992-05-04", "close": 1.44481834, "volume": null}, {"date": "1992-05-05", "close": 1.44481834, "volume": null}, {"date": "1992-05-06", "close": 1.44481834, "volume": null}, {"date": "1992-05-07", "close": 1.44481834, "volume": 969.0}, {"date": "1992-05-08", "close": 1.44481834, "volume": null}, {"date": "1992-05-11", "close": 1.54801965, "volume": 11046.0}, {"date": "1992-05-12", "close": 1.65122096, "volume": 5814.0}, {"date": "1992-05-13", "close": 1.54801965, "volume": 2326.0}, {"date": "1992-05-14", "close": 1.54801965, "volume": 2907.0}, {"date": "1992-05-15", "close": 1.54801965, "volume": 4845.0}, {"date": "1992-05-18", "close": 1.54801965, "volume": null}, {"date": "1992-05-19", "close": 1.54801965, "volume": 10077.0}, {"date": "1992-05-20", "close": 1.54801965, "volume": 11628.0}, {"date": "1992-05-21", "close": 1.44481834, "volume": 3876.0}, {"date": "1992-05-22", "close": 1.44481834, "volume": 12984.0}, {"date": "1992-05-25", "close": 1.54801965, "volume": 8333.0}, {"date": "1992-05-26", "close": 1.54801965, "volume": null}, {"date": "1992-05-27", "close": 1.54801965, "volume": 4845.0}, {"date": "1992-05-28", "close": 1.54801965, "volume": 3876.0}, {"date": "1992-05-29", "close": 1.54801965, "volume": 9884.0}, {"date": "1992-06-01", "close": 1.54801965, "volume": 581.0}, {"date": "1992-06-02", "close": 1.44481834, "volume": 194.0}, {"date": "1992-06-03", "close": 1.54801965, "volume": 3101.0}, {"date": "1992-06-04", "close": 1.44481834, "volume": 969.0}, {"date": "1992-06-05", "close": 1.44481834, "volume": null}, {"date": "1992-06-08", "close": 1.44481834, "volume": null}, {"date": "1992-06-09", "close": 1.44481834, "volume": 4845.0}, {"date": "1992-06-10", "close": 1.44481834, "volume": 4264.0}, {"date": "1992-06-11", "close": 1.44481834, "volume": null}, {"date": "1992-06-12", "close": 1.44481834, "volume": null}, {"date": "1992-06-15", "close": 1.34161703, "volume": 2326.0}, {"date": "1992-06-16", "close": 1.34161703, "volume": null}, {"date": "1992-06-17", "close": 1.34161703, "volume": 581.0}, {"date": "1992-06-18", "close": 1.23841572, "volume": 3876.0}, {"date": "1992-06-19", "close": 1.23841572, "volume": null}, {"date": "1992-06-22", "close": 1.23841572, "volume": null}, {"date": "1992-06-23", "close": 1.34161703, "volume": 4070.0}, {"date": "1992-06-24", "close": 1.34161703, "volume": null}, {"date": "1992-06-25", "close": 1.34161703, "volume": null}, {"date": "1992-06-26", "close": 1.13521441, "volume": 10659.0}, {"date": "1992-06-29", "close": 1.23841572, "volume": 2132.0}, {"date": "1992-06-30", "close": 1.13521441, "volume": 13856.0}, {"date": "1992-07-01", "close": 1.23841572, "volume": 969.0}, {"date": "1992-07-02", "close": 1.34161703, "volume": 2713.0}, {"date": "1992-07-03", "close": 1.34161703, "volume": 194.0}, {"date": "1992-07-06", "close": 1.34161703, "volume": null}, {"date": "1992-07-07", "close": 1.34161703, "volume": null}, {"date": "1992-07-08", "close": 1.34161703, "volume": 2907.0}, {"date": "1992-07-09", "close": 1.34161703, "volume": 969.0}, {"date": "1992-07-10", "close": 1.34161703, "volume": null}, {"date": "1992-07-13", "close": 1.34161703, "volume": null}, {"date": "1992-07-14", "close": 1.44481834, "volume": 6783.0}, {"date": "1992-07-15", "close": 1.34161703, "volume": 21318.0}, {"date": "1992-07-16", "close": 1.34161703, "volume": 969.0}, {"date": "1992-07-17", "close": 1.23841572, "volume": 4264.0}, {"date": "1992-07-20", "close": 1.23841572, "volume": null}, {"date": "1992-07-21", "close": 1.34161703, "volume": 14632.0}, {"date": "1992-07-22", "close": 1.44481834, "volume": 11240.0}, {"date": "1992-07-23", "close": 1.34161703, "volume": 1163.0}, {"date": "1992-07-24", "close": 1.34161703, "volume": 11628.0}, {"date": "1992-07-27", "close": 1.34161703, "volume": null}, {"date": "1992-07-28", "close": 1.34161703, "volume": 3101.0}, {"date": "1992-07-29", "close": 1.34161703, "volume": 4845.0}, {"date": "1992-07-30", "close": 1.34161703, "volume": 9884.0}, {"date": "1992-07-31", "close": 1.34161703, "volume": 581.0}, {"date": "1992-08-03", "close": 1.23841572, "volume": 4264.0}, {"date": "1992-08-04", "close": 1.23841572, "volume": null}, {"date": "1992-08-05", "close": 1.23841572, "volume": null}, {"date": "1992-08-06", "close": 1.34161703, "volume": 9302.0}, {"date": "1992-08-07", "close": 1.23841572, "volume": 3101.0}, {"date": "1992-08-10", "close": 1.23841572, "volume": null}, {"date": "1992-08-11", "close": 1.23841572, "volume": null}, {"date": "1992-08-12", "close": 1.23841572, "volume": 23643.0}, {"date": "1992-08-13", "close": 1.23841572, "volume": null}, {"date": "1992-08-14", "close": 1.23841572, "volume": 1938.0}, {"date": "1992-08-17", "close": 1.13521441, "volume": 3876.0}, {"date": "1992-08-18", "close": 1.23841572, "volume": 2907.0}, {"date": "1992-08-19", "close": 1.23841572, "volume": 6977.0}, {"date": "1992-08-20", "close": 1.23841572, "volume": null}, {"date": "1992-08-21", "close": 1.23841572, "volume": null}, {"date": "1992-08-24", "close": 1.23841572, "volume": 775.0}, {"date": "1992-08-25", "close": 1.23841572, "volume": null}, {"date": "1992-08-26", "close": 1.23841572, "volume": null}, {"date": "1992-08-27", "close": 1.23841572, "volume": 969.0}, {"date": "1992-08-28", "close": 1.23841572, "volume": 9690.0}, {"date": "1992-08-31", "close": 1.13521441, "volume": 678.0}, {"date": "1992-09-01", "close": 1.13521441, "volume": null}, {"date": "1992-09-02", "close": 1.13521441, "volume": null}, {"date": "1992-09-03", "close": 1.13521441, "volume": null}, {"date": "1992-09-04", "close": 1.13521441, "volume": 388.0}, {"date": "1992-09-07", "close": 1.13521441, "volume": 969.0}, {"date": "1992-09-08", "close": 1.13521441, "volume": 194.0}, {"date": "1992-09-09", "close": 1.13521441, "volume": null}, {"date": "1992-09-10", "close": 1.13521441, "volume": 969.0}, {"date": "1992-09-11", "close": 1.23841572, "volume": 2132.0}, {"date": "1992-09-14", "close": 1.23841572, "volume": 2713.0}, {"date": "1992-09-15", "close": 1.23841572, "volume": null}, {"date": "1992-09-16", "close": 1.23841572, "volume": 3876.0}, {"date": "1992-09-17", "close": 1.23841572, "volume": 5620.0}, {"date": "1992-09-18", "close": 1.23841572, "volume": null}, {"date": "1992-09-21", "close": 1.23841572, "volume": 4845.0}, {"date": "1992-09-22", "close": 1.23841572, "volume": 5232.0}, {"date": "1992-09-23", "close": 1.23841572, "volume": 775.0}, {"date": "1992-09-24", "close": 1.13521441, "volume": 1163.0}, {"date": "1992-09-25", "close": 1.13521441, "volume": null}, {"date": "1992-09-28", "close": 1.13521441, "volume": null}, {"date": "1992-09-29", "close": 1.44481834, "volume": 9108.0}, {"date": "1992-09-30", "close": 1.44481834, "volume": 5232.0}, {"date": "1992-10-01", "close": 1.44481834, "volume": 4264.0}, {"date": "1992-10-02", "close": 1.44481834, "volume": 969.0}, {"date": "1992-10-05", "close": 1.44481834, "volume": null}, {"date": "1992-10-06", "close": 1.23841572, "volume": 9690.0}, {"date": "1992-10-07", "close": 1.23841572, "volume": null}, {"date": "1992-10-08", "close": 1.23841572, "volume": 2907.0}, {"date": "1992-10-09", "close": 1.23841572, "volume": 9690.0}, {"date": "1992-10-12", "close": 1.23841572, "volume": 2713.0}, {"date": "1992-10-13", "close": 1.13521441, "volume": 1744.0}, {"date": "1992-10-14", "close": 1.23841572, "volume": 9302.0}, {"date": "1992-10-15", "close": 1.13521441, "volume": 2713.0}, {"date": "1992-10-16", "close": 1.23841572, "volume": 42829.0}, {"date": "1992-10-19", "close": 1.23841572, "volume": 12984.0}, {"date": "1992-10-20", "close": 1.23841572, "volume": null}, {"date": "1992-10-21", "close": 1.23841572, "volume": null}, {"date": "1992-10-22", "close": 1.23841572, "volume": 1163.0}, {"date": "1992-10-23", "close": 1.23841572, "volume": null}, {"date": "1992-10-26", "close": 1.23841572, "volume": null}, {"date": "1992-10-27", "close": 1.23841572, "volume": null}, {"date": "1992-10-28", "close": 1.23841572, "volume": null}, {"date": "1992-10-29", "close": 1.23841572, "volume": null}, {"date": "1992-10-30", "close": 1.23841572, "volume": 2907.0}, {"date": "1992-11-02", "close": 1.23841572, "volume": 1744.0}, {"date": "1992-11-03", "close": 1.34161703, "volume": 9690.0}, {"date": "1992-11-04", "close": 1.34161703, "volume": null}, {"date": "1992-11-05", "close": 1.34161703, "volume": null}, {"date": "1992-11-06", "close": 1.34161703, "volume": 17054.0}, {"date": "1992-11-09", "close": 1.44481834, "volume": 21414.0}, {"date": "1992-11-10", "close": 1.44481834, "volume": 4070.0}, {"date": "1992-11-11", "close": 1.44481834, "volume": null}, {"date": "1992-11-12", "close": 1.44481834, "volume": null}, {"date": "1992-11-13", "close": 1.44481834, "volume": null}, {"date": "1992-11-16", "close": 1.34161703, "volume": 581.0}, {"date": "1992-11-17", "close": 1.34161703, "volume": 15697.0}, {"date": "1992-11-18", "close": 1.34161703, "volume": 9496.0}, {"date": "1992-11-19", "close": 1.34161703, "volume": null}, {"date": "1992-11-20", "close": 1.13521441, "volume": 8721.0}, {"date": "1992-11-23", "close": 1.13521441, "volume": null}, {"date": "1992-11-24", "close": 1.23841572, "volume": 1938.0}, {"date": "1992-11-25", "close": 1.23841572, "volume": null}, {"date": "1992-11-26", "close": 1.23841572, "volume": null}, {"date": "1992-11-27", "close": 1.23841572, "volume": 3295.0}, {"date": "1992-11-30", "close": 1.23841572, "volume": 1550.0}, {"date": "1992-12-01", "close": 1.34161703, "volume": 3876.0}, {"date": "1992-12-02", "close": 1.34161703, "volume": 5814.0}, {"date": "1992-12-03", "close": 1.34161703, "volume": 969.0}, {"date": "1992-12-04", "close": 1.34161703, "volume": null}, {"date": "1992-12-07", "close": 1.34161703, "volume": 1938.0}, {"date": "1992-12-08", "close": 1.23841572, "volume": 5814.0}, {"date": "1992-12-09", "close": 1.34161703, "volume": 12015.0}, {"date": "1992-12-10", "close": 1.34161703, "volume": null}, {"date": "1992-12-11", "close": 1.23841572, "volume": 2907.0}, {"date": "1992-12-14", "close": 1.34161703, "volume": 13178.0}, {"date": "1992-12-15", "close": 1.23841572, "volume": 2015.0}, {"date": "1992-12-16", "close": 1.23841572, "volume": 1938.0}, {"date": "1992-12-17", "close": 1.23841572, "volume": 2907.0}, {"date": "1992-12-18", "close": 1.23841572, "volume": 194.0}, {"date": "1992-12-21", "close": 1.23841572, "volume": 6008.0}, {"date": "1992-12-22", "close": 1.23841572, "volume": null}, {"date": "1992-12-23", "close": 1.13521441, "volume": 24806.0}, {"date": "1992-12-24", "close": 1.23841572, "volume": 14535.0}, {"date": "1992-12-25", "close": 1.23841572, "volume": null}, {"date": "1992-12-28", "close": 1.23841572, "volume": null}, {"date": "1992-12-29", "close": 1.13521441, "volume": 7015.0}, {"date": "1992-12-30", "close": 1.13521441, "volume": 2713.0}, {"date": "1992-12-31", "close": 1.13521441, "volume": null}, {"date": "1993-01-01", "close": 1.13521441, "volume": null}, {"date": "1993-01-04", "close": 1.13521441, "volume": 194.0}, {"date": "1993-01-05", "close": 1.13521441, "volume": null}, {"date": "1993-01-06", "close": 1.13521441, "volume": 969.0}, {"date": "1993-01-07", "close": 1.13521441, "volume": 2132.0}, {"date": "1993-01-08", "close": 1.13521441, "volume": null}, {"date": "1993-01-11", "close": 1.13521441, "volume": 4845.0}, {"date": "1993-01-12", "close": 1.13521441, "volume": null}, {"date": "1993-01-13", "close": 1.23841572, "volume": 13178.0}, {"date": "1993-01-14", "close": 1.23841572, "volume": 6783.0}, {"date": "1993-01-15", "close": 1.13521441, "volume": 3682.0}, {"date": "1993-01-18", "close": 1.13521441, "volume": 9496.0}, {"date": "1993-01-19", "close": 1.13521441, "volume": null}, {"date": "1993-01-20", "close": 1.13521441, "volume": null}, {"date": "1993-01-21", "close": 1.13521441, "volume": null}, {"date": "1993-01-22", "close": 1.13521441, "volume": 7170.0}, {"date": "1993-01-25", "close": 1.13521441, "volume": 6395.0}, {"date": "1993-01-26", "close": 1.0320131, "volume": 28100.0}, {"date": "1993-01-27", "close": 1.0320131, "volume": 1938.0}, {"date": "1993-01-28", "close": 1.0320131, "volume": 11240.0}, {"date": "1993-01-29", "close": 1.0320131, "volume": 15310.0}, {"date": "1993-02-01", "close": 1.0320131, "volume": 2326.0}, {"date": "1993-02-02", "close": 1.0320131, "volume": 18982.0}, {"date": "1993-02-03", "close": 1.0320131, "volume": 2907.0}, {"date": "1993-02-04", "close": 1.13521441, "volume": 2132.0}, {"date": "1993-02-05", "close": 1.0320131, "volume": 2713.0}, {"date": "1993-02-08", "close": 1.0320131, "volume": 1163.0}, {"date": "1993-02-09", "close": 1.0320131, "volume": 16570.0}, {"date": "1993-02-10", "close": 1.0320131, "volume": 3488.0}, {"date": "1993-02-11", "close": 1.13521441, "volume": 9302.0}, {"date": "1993-02-12", "close": 1.0320131, "volume": 15310.0}, {"date": "1993-02-15", "close": 1.0320131, "volume": 7558.0}, {"date": "1993-02-16", "close": 1.0320131, "volume": null}, {"date": "1993-02-17", "close": 1.0320131, "volume": 18604.0}, {"date": "1993-02-18", "close": 1.13521441, "volume": 2326.0}, {"date": "1993-02-19", "close": 1.0320131, "volume": 19961.0}, {"date": "1993-02-22", "close": 1.0320131, "volume": 7364.0}, {"date": "1993-02-23", "close": 1.0320131, "volume": 4845.0}, {"date": "1993-02-24", "close": 1.13521441, "volume": 9302.0}, {"date": "1993-02-25", "close": 1.23841572, "volume": 50193.0}, {"date": "1993-02-26", "close": 1.23841572, "volume": 25387.0}, {"date": "1993-03-01", "close": 1.23841572, "volume": 6395.0}, {"date": "1993-03-02", "close": 1.23841572, "volume": 5232.0}, {"date": "1993-03-03", "close": 1.23841572, "volume": null}, {"date": "1993-03-04", "close": 1.13521441, "volume": 23159.0}, {"date": "1993-03-05", "close": 1.13521441, "volume": 14535.0}, {"date": "1993-03-08", "close": 1.13521441, "volume": 9884.0}, {"date": "1993-03-09", "close": 1.13521441, "volume": null}, {"date": "1993-03-10", "close": 1.23841572, "volume": 1938.0}, {"date": "1993-03-11", "close": 1.13521441, "volume": 12209.0}, {"date": "1993-03-12", "close": 1.13521441, "volume": 3876.0}, {"date": "1993-03-15", "close": 1.13521441, "volume": null}, {"date": "1993-03-16", "close": 1.13521441, "volume": null}, {"date": "1993-03-17", "close": 1.13521441, "volume": 13566.0}, {"date": "1993-03-18", "close": 1.13521441, "volume": null}, {"date": "1993-03-19", "close": 1.23841572, "volume": 10659.0}, {"date": "1993-03-22", "close": 1.23841572, "volume": 8721.0}, {"date": "1993-03-23", "close": 1.13521441, "volume": 27810.0}, {"date": "1993-03-24", "close": 1.13521441, "volume": 14922.0}, {"date": "1993-03-25", "close": 1.0320131, "volume": 24224.0}, {"date": "1993-03-26", "close": 1.0320131, "volume": null}, {"date": "1993-03-29", "close": 1.13521441, "volume": 7752.0}, {"date": "1993-03-30", "close": 1.13521441, "volume": 15823.0}, {"date": "1993-03-31", "close": 1.13521441, "volume": 14535.0}, {"date": "1993-04-01", "close": 1.13521441, "volume": 18604.0}, {"date": "1993-04-02", "close": 1.0320131, "volume": 15116.0}, {"date": "1993-04-05", "close": 1.13521441, "volume": 6395.0}, {"date": "1993-04-06", "close": 1.0320131, "volume": 7752.0}, {"date": "1993-04-07", "close": 1.0320131, "volume": 2713.0}, {"date": "1993-04-08", "close": 1.0320131, "volume": null}, {"date": "1993-04-09", "close": 1.0320131, "volume": null}, {"date": "1993-04-12", "close": 1.0320131, "volume": null}, {"date": "1993-04-13", "close": 1.0320131, "volume": null}, {"date": "1993-04-14", "close": 1.13521441, "volume": 3488.0}, {"date": "1993-04-15", "close": 1.13521441, "volume": 1938.0}, {"date": "1993-04-16", "close": 1.0320131, "volume": 14884.0}, {"date": "1993-04-19", "close": 1.13521441, "volume": 3033.0}, {"date": "1993-04-20", "close": 1.0320131, "volume": 16473.0}, {"date": "1993-04-21", "close": 1.0320131, "volume": 194.0}, {"date": "1993-04-22", "close": 1.0320131, "volume": 9690.0}, {"date": "1993-04-23", "close": 1.0320131, "volume": 12791.0}, {"date": "1993-04-26", "close": 1.13521441, "volume": 7752.0}, {"date": "1993-04-27", "close": 1.13521441, "volume": 10271.0}, {"date": "1993-04-28", "close": 1.13521441, "volume": null}, {"date": "1993-04-29", "close": 1.13521441, "volume": 14535.0}, {"date": "1993-04-30", "close": 1.13521441, "volume": null}, {"date": "1993-05-03", "close": 1.13521441, "volume": 43604.0}, {"date": "1993-05-04", "close": 1.13521441, "volume": 31492.0}, {"date": "1993-05-05", "close": 1.13521441, "volume": 2519.0}, {"date": "1993-05-06", "close": 1.0320131, "volume": 3876.0}, {"date": "1993-05-07", "close": 1.0320131, "volume": 7752.0}, {"date": "1993-05-10", "close": 1.0320131, "volume": 7752.0}, {"date": "1993-05-11", "close": 1.0320131, "volume": null}, {"date": "1993-05-12", "close": 1.13521441, "volume": 12403.0}, {"date": "1993-05-13", "close": 1.0320131, "volume": 32558.0}, {"date": "1993-05-14", "close": 1.13521441, "volume": 13953.0}, {"date": "1993-05-17", "close": 1.0320131, "volume": 2907.0}, {"date": "1993-05-18", "close": 1.0320131, "volume": 12926.0}, {"date": "1993-05-19", "close": 1.0320131, "volume": 30232.0}, {"date": "1993-05-20", "close": 1.0320131, "volume": 62790.0}, {"date": "1993-05-21", "close": 1.13521441, "volume": 969.0}, {"date": "1993-05-24", "close": 1.0320131, "volume": 1938.0}, {"date": "1993-05-25", "close": 1.0320131, "volume": 48837.0}, {"date": "1993-05-26", "close": 1.13521441, "volume": 9690.0}, {"date": "1993-05-27", "close": 1.0320131, "volume": 969.0}, {"date": "1993-05-28", "close": 1.13521441, "volume": 19767.0}, {"date": "1993-05-31", "close": 1.34161703, "volume": 205811.0}, {"date": "1993-06-01", "close": 1.44481834, "volume": 83332.0}, {"date": "1993-06-02", "close": 1.44481834, "volume": 17442.0}, {"date": "1993-06-03", "close": 1.34161703, "volume": 19380.0}, {"date": "1993-06-04", "close": 1.23841572, "volume": 8139.0}, {"date": "1993-06-07", "close": 1.23841572, "volume": 1938.0}, {"date": "1993-06-08", "close": 1.23841572, "volume": 16473.0}, {"date": "1993-06-09", "close": 1.23841572, "volume": 15116.0}, {"date": "1993-06-10", "close": 1.13521441, "volume": 38759.0}, {"date": "1993-06-11", "close": 1.13521441, "volume": null}, {"date": "1993-06-14", "close": 1.13521441, "volume": null}, {"date": "1993-06-15", "close": 1.13521441, "volume": 7752.0}, {"date": "1993-06-16", "close": 1.13521441, "volume": 4845.0}, {"date": "1993-06-17", "close": 1.13521441, "volume": null}, {"date": "1993-06-18", "close": 1.13521441, "volume": 4845.0}, {"date": "1993-06-21", "close": 1.13521441, "volume": 38178.0}, {"date": "1993-06-22", "close": 1.13521441, "volume": 9690.0}, {"date": "1993-06-23", "close": 1.13521441, "volume": 349.0}, {"date": "1993-06-24", "close": 1.13521441, "volume": null}, {"date": "1993-06-25", "close": 1.13521441, "volume": 7946.0}, {"date": "1993-06-28", "close": 1.23841572, "volume": 1938.0}, {"date": "1993-06-29", "close": 1.13521441, "volume": 3973.0}, {"date": "1993-06-30", "close": 1.13521441, "volume": 969.0}, {"date": "1993-07-01", "close": 1.13521441, "volume": 9690.0}, {"date": "1993-07-02", "close": 1.23841572, "volume": 16473.0}, {"date": "1993-07-05", "close": 1.23841572, "volume": 9690.0}, {"date": "1993-07-06", "close": 1.23841572, "volume": 13372.0}, {"date": "1993-07-07", "close": 1.34161703, "volume": 55232.0}, {"date": "1993-07-08", "close": 1.44481834, "volume": 59302.0}, {"date": "1993-07-09", "close": 1.44481834, "volume": 9496.0}, {"date": "1993-07-12", "close": 1.34161703, "volume": 5814.0}, {"date": "1993-07-13", "close": 1.34161703, "volume": 16473.0}, {"date": "1993-07-14", "close": 1.44481834, "volume": 52325.0}, {"date": "1993-07-15", "close": 1.44481834, "volume": 12015.0}, {"date": "1993-07-16", "close": 1.34161703, "volume": 38953.0}, {"date": "1993-07-19", "close": 1.34161703, "volume": 775.0}, {"date": "1993-07-20", "close": 1.34161703, "volume": 2326.0}, {"date": "1993-07-21", "close": 1.34161703, "volume": 4360.0}, {"date": "1993-07-22", "close": 1.23841572, "volume": 4070.0}, {"date": "1993-07-23", "close": 1.34161703, "volume": 6783.0}, {"date": "1993-07-26", "close": 1.23841572, "volume": 46123.0}, {"date": "1993-07-27", "close": 1.23841572, "volume": 1938.0}, {"date": "1993-07-28", "close": 1.13521441, "volume": 7558.0}, {"date": "1993-07-29", "close": 1.23841572, "volume": 8798.0}, {"date": "1993-07-30", "close": 1.23841572, "volume": 29457.0}, {"date": "1993-08-02", "close": 1.34161703, "volume": 58139.0}, {"date": "1993-08-03", "close": 1.34161703, "volume": 26938.0}, {"date": "1993-08-04", "close": 1.34161703, "volume": 33023.0}, {"date": "1993-08-05", "close": 1.34161703, "volume": 8256.0}, {"date": "1993-08-06", "close": 1.0320131, "volume": 42829.0}, {"date": "1993-08-09", "close": 1.13521441, "volume": 27713.0}, {"date": "1993-08-10", "close": 1.13521441, "volume": 13566.0}, {"date": "1993-08-11", "close": 1.13521441, "volume": null}, {"date": "1993-08-12", "close": 1.13521441, "volume": 17248.0}, {"date": "1993-08-13", "close": 1.13521441, "volume": 20194.0}, {"date": "1993-08-16", "close": 1.0320131, "volume": 3876.0}, {"date": "1993-08-17", "close": 1.13521441, "volume": 4845.0}, {"date": "1993-08-18", "close": 1.13521441, "volume": 10465.0}, {"date": "1993-08-19", "close": 1.13521441, "volume": 32170.0}, {"date": "1993-08-20", "close": 1.0320131, "volume": 194.0}, {"date": "1993-08-23", "close": 1.23841572, "volume": 21899.0}, {"date": "1993-08-24", "close": 1.34161703, "volume": 21996.0}, {"date": "1993-08-25", "close": 1.13521441, "volume": 22674.0}, {"date": "1993-08-26", "close": 1.13521441, "volume": 10659.0}, {"date": "1993-08-27", "close": 1.13521441, "volume": 30620.0}, {"date": "1993-08-30", "close": 1.23841572, "volume": 7364.0}, {"date": "1993-08-31", "close": 1.23841572, "volume": 388.0}, {"date": "1993-09-01", "close": 1.13521441, "volume": 18217.0}, {"date": "1993-09-02", "close": 1.13521441, "volume": null}, {"date": "1993-09-03", "close": 1.13521441, "volume": 42635.0}, {"date": "1993-09-06", "close": 1.0320131, "volume": 2907.0}, {"date": "1993-09-07", "close": 1.0320131, "volume": null}, {"date": "1993-09-08", "close": 1.0320131, "volume": null}, {"date": "1993-09-09", "close": 1.0320131, "volume": 20155.0}, {"date": "1993-09-10", "close": 1.13521441, "volume": 3295.0}, {"date": "1993-09-13", "close": 0.9460199, "volume": 6342.0}, {"date": "1993-09-14", "close": 0.75681592, "volume": 7611.0}, {"date": "1993-09-15", "close": 0.85141791, "volume": 3171.0}, {"date": "1993-09-16", "close": 0.9460199, "volume": 8879.0}, {"date": "1993-09-17", "close": 0.9460199, "volume": 12473.0}, {"date": "1993-09-20", "close": 0.9460199, "volume": null}, {"date": "1993-09-21", "close": 0.9460199, "volume": null}, {"date": "1993-09-22", "close": 0.9460199, "volume": null}, {"date": "1993-09-23", "close": 0.9460199, "volume": 2537.0}, {"date": "1993-09-24", "close": 0.804116915, "volume": 30655.0}, {"date": "1993-09-27", "close": 0.804116915, "volume": 5497.0}, {"date": "1993-09-28", "close": 0.804116915, "volume": null}, {"date": "1993-09-29", "close": 0.85141791, "volume": 4228.0}, {"date": "1993-09-30", "close": 0.85141791, "volume": 8245.0}, {"date": "1993-10-01", "close": 0.85141791, "volume": 8456.0}, {"date": "1993-10-04", "close": 0.85141791, "volume": null}, {"date": "1993-10-05", "close": 0.85141791, "volume": 28371.0}, {"date": "1993-10-06", "close": 0.85141791, "volume": 12262.0}, {"date": "1993-10-07", "close": 0.85141791, "volume": 15856.0}, {"date": "1993-10-08", "close": 0.85141791, "volume": 2114.0}, {"date": "1993-10-11", "close": 0.804116915, "volume": 4017.0}, {"date": "1993-10-12", "close": 0.85141791, "volume": 6237.0}, {"date": "1993-10-13", "close": 0.85141791, "volume": 5920.0}, {"date": "1993-10-14", "close": 0.85141791, "volume": 6342.0}, {"date": "1993-10-15", "close": 0.898718905, "volume": 6342.0}, {"date": "1993-10-18", "close": 0.85141791, "volume": 6342.0}, {"date": "1993-10-19", "close": 0.898718905, "volume": 15644.0}, {"date": "1993-10-20", "close": 0.898718905, "volume": 7611.0}, {"date": "1993-10-21", "close": 0.898718905, "volume": 14587.0}, {"date": "1993-10-22", "close": 0.85141791, "volume": 10571.0}, {"date": "1993-10-25", "close": 0.898718905, "volume": 11628.0}, {"date": "1993-10-26", "close": 0.9460199, "volume": 21067.0}, {"date": "1993-10-27", "close": 0.9460199, "volume": 27484.0}, {"date": "1993-10-28", "close": 1.04062189, "volume": 31712.0}, {"date": "1993-10-29", "close": 1.04062189, "volume": null}, {"date": "1993-11-01", "close": 0.9460199, "volume": 2326.0}, {"date": "1993-11-02", "close": 0.898718905, "volume": 211.0}, {"date": "1993-11-03", "close": 0.898718905, "volume": 2114.0}, {"date": "1993-11-04", "close": 0.898718905, "volume": null}, {"date": "1993-11-05", "close": 0.898718905, "volume": null}, {"date": "1993-11-08", "close": 0.898718905, "volume": 10571.0}, {"date": "1993-11-09", "close": 0.85141791, "volume": 317.0}, {"date": "1993-11-10", "close": 0.85141791, "volume": null}, {"date": "1993-11-11", "close": 0.85141791, "volume": null}, {"date": "1993-11-12", "close": 0.85141791, "volume": 1057.0}, {"date": "1993-11-15", "close": 0.85141791, "volume": null}, {"date": "1993-11-16", "close": 0.85141791, "volume": null}, {"date": "1993-11-17", "close": 0.85141791, "volume": 3594.0}, {"date": "1993-11-18", "close": 0.85141791, "volume": 1691.0}, {"date": "1993-11-19", "close": 0.804116915, "volume": 5708.0}, {"date": "1993-11-22", "close": 0.804116915, "volume": null}, {"date": "1993-11-23", "close": 0.75681592, "volume": 19978.0}, {"date": "1993-11-24", "close": 0.75681592, "volume": 15433.0}, {"date": "1993-11-25", "close": 0.804116915, "volume": 3805.0}, {"date": "1993-11-26", "close": 0.804116915, "volume": null}, {"date": "1993-11-29", "close": 0.804116915, "volume": 7822.0}, {"date": "1993-11-30", "close": 0.709514925, "volume": 1691.0}, {"date": "1993-12-01", "close": 0.709514925, "volume": 15856.0}, {"date": "1993-12-02", "close": 0.75681592, "volume": 10571.0}, {"date": "1993-12-03", "close": 0.75681592, "volume": 4228.0}, {"date": "1993-12-06", "close": 0.75681592, "volume": 7611.0}, {"date": "1993-12-07", "close": 0.709514925, "volume": 423.0}, {"date": "1993-12-08", "close": 0.75681592, "volume": 10571.0}, {"date": "1993-12-09", "close": 0.75681592, "volume": null}, {"date": "1993-12-10", "close": 0.75681592, "volume": 31712.0}, {"date": "1993-12-13", "close": 0.75681592, "volume": 2114.0}, {"date": "1993-12-14", "close": 0.75681592, "volume": 6342.0}, {"date": "1993-12-15", "close": 0.75681592, "volume": 3594.0}, {"date": "1993-12-16", "close": 0.75681592, "volume": null}, {"date": "1993-12-17", "close": 0.75681592, "volume": 15856.0}, {"date": "1993-12-20", "close": 0.75681592, "volume": null}, {"date": "1993-12-21", "close": 0.75681592, "volume": 60252.0}, {"date": "1993-12-22", "close": 0.75681592, "volume": 5285.0}, {"date": "1993-12-23", "close": 0.75681592, "volume": 5074.0}, {"date": "1993-12-24", "close": 0.75681592, "volume": null}, {"date": "1993-12-27", "close": 0.75681592, "volume": null}, {"date": "1993-12-28", "close": 0.75681592, "volume": null}, {"date": "1993-12-29", "close": 0.75681592, "volume": null}, {"date": "1993-12-30", "close": 0.75681592, "volume": null}, {"date": "1993-12-31", "close": 0.804116915, "volume": 16702.0}, {"date": "1994-01-03", "close": 0.804116915, "volume": null}, {"date": "1994-01-04", "close": 0.804116915, "volume": 2326.0}, {"date": "1994-01-05", "close": 0.85141791, "volume": 26427.0}, {"date": "1994-01-06", "close": 0.9460199, "volume": 27589.0}, {"date": "1994-01-07", "close": 1.04062189, "volume": 8456.0}, {"date": "1994-01-10", "close": 0.898718905, "volume": 20084.0}, {"date": "1994-01-11", "close": 0.898718905, "volume": 1691.0}, {"date": "1994-01-12", "close": 0.898718905, "volume": 15222.0}, {"date": "1994-01-13", "close": 0.898718905, "volume": 5285.0}, {"date": "1994-01-14", "close": 0.898718905, "volume": 9461.0}, {"date": "1994-01-17", "close": 0.898718905, "volume": 37209.0}, {"date": "1994-01-18", "close": 0.9460199, "volume": 5285.0}, {"date": "1994-01-19", "close": 0.898718905, "volume": 26849.0}, {"date": "1994-01-20", "close": 0.898718905, "volume": 6025.0}, {"date": "1994-01-21", "close": 0.898718905, "volume": 5814.0}, {"date": "1994-01-24", "close": 0.898718905, "volume": 39587.0}, {"date": "1994-01-25", "close": 0.898718905, "volume": null}, {"date": "1994-01-26", "close": 0.898718905, "volume": null}, {"date": "1994-01-27", "close": 0.85141791, "volume": 29175.0}, {"date": "1994-01-28", "close": 0.85141791, "volume": 10993.0}, {"date": "1994-01-31", "close": 0.85141791, "volume": 46088.0}, {"date": "1994-02-01", "close": 0.85141791, "volume": 23551.0}, {"date": "1994-02-02", "close": 0.85141791, "volume": 93444.0}, {"date": "1994-02-03", "close": 0.898718905, "volume": 92408.0}, {"date": "1994-02-04", "close": 0.85141791, "volume": 256866.0}, {"date": "1994-02-07", "close": 0.898718905, "volume": 24101.0}, {"date": "1994-02-08", "close": 0.898718905, "volume": 32557.0}, {"date": "1994-02-09", "close": 1.04062189, "volume": 117968.0}, {"date": "1994-02-10", "close": 1.22982587, "volume": 87630.0}, {"date": "1994-02-11", "close": 1.22982587, "volume": 184193.0}, {"date": "1994-02-14", "close": 1.13522388, "volume": 65009.0}, {"date": "1994-02-15", "close": 1.13522388, "volume": 116065.0}, {"date": "1994-02-16", "close": 1.13522388, "volume": 69555.0}, {"date": "1994-02-17", "close": 1.13522388, "volume": 30655.0}, {"date": "1994-02-18", "close": 1.13522388, "volume": 1691.0}, {"date": "1994-02-21", "close": 1.13522388, "volume": 2114.0}, {"date": "1994-02-22", "close": 1.13522388, "volume": 4228.0}, {"date": "1994-02-23", "close": 1.13522388, "volume": 21141.0}, {"date": "1994-02-24", "close": 1.04062189, "volume": 26215.0}, {"date": "1994-02-25", "close": 1.04062189, "volume": 33615.0}, {"date": "1994-02-28", "close": 1.04062189, "volume": 21564.0}, {"date": "1994-03-01", "close": 1.04062189, "volume": null}, {"date": "1994-03-02", "close": 1.04062189, "volume": 33826.0}, {"date": "1994-03-03", "close": 1.04062189, "volume": 35729.0}, {"date": "1994-03-04", "close": 1.04062189, "volume": 43657.0}, {"date": "1994-03-07", "close": 1.04062189, "volume": 13213.0}, {"date": "1994-03-08", "close": 1.04062189, "volume": 10148.0}, {"date": "1994-03-09", "close": 1.04062189, "volume": 4862.0}, {"date": "1994-03-10", "close": 1.04062189, "volume": 15856.0}, {"date": "1994-03-11", "close": 1.04062189, "volume": 63635.0}, {"date": "1994-03-14", "close": 1.04062189, "volume": 30866.0}, {"date": "1994-03-15", "close": 1.04062189, "volume": 14799.0}, {"date": "1994-03-16", "close": 1.04062189, "volume": 80971.0}, {"date": "1994-03-17", "close": 1.04062189, "volume": 41648.0}, {"date": "1994-03-18", "close": 1.04062189, "volume": 151371.0}, {"date": "1994-03-21", "close": 1.04062189, "volume": 11416.0}, {"date": "1994-03-22", "close": 1.04062189, "volume": 27695.0}, {"date": "1994-03-23", "close": 1.04062189, "volume": 14799.0}, {"date": "1994-03-24", "close": 1.04062189, "volume": 15856.0}, {"date": "1994-03-25", "close": 1.04062189, "volume": 10571.0}, {"date": "1994-03-28", "close": 1.04062189, "volume": 21141.0}, {"date": "1994-03-29", "close": 0.9460199, "volume": 5074.0}, {"date": "1994-03-30", "close": 0.9460199, "volume": 27906.0}, {"date": "1994-03-31", "close": 0.898718905, "volume": 5285.0}, {"date": "1994-04-01", "close": 0.898718905, "volume": null}, {"date": "1994-04-04", "close": 0.898718905, "volume": null}, {"date": "1994-04-05", "close": 0.85141791, "volume": 42282.0}, {"date": "1994-04-06", "close": 0.898718905, "volume": 4651.0}, {"date": "1994-04-07", "close": 0.9460199, "volume": 2748.0}, {"date": "1994-04-08", "close": 0.9460199, "volume": 48413.0}, {"date": "1994-04-11", "close": 0.9460199, "volume": 2326.0}, {"date": "1994-04-12", "close": 0.898718905, "volume": 10993.0}, {"date": "1994-04-13", "close": 0.898718905, "volume": null}, {"date": "1994-04-14", "close": 0.898718905, "volume": 1057.0}, {"date": "1994-04-15", "close": 0.9460199, "volume": 3171.0}, {"date": "1994-04-18", "close": 0.9460199, "volume": 50845.0}, {"date": "1994-04-19", "close": 0.9460199, "volume": 57081.0}, {"date": "1994-04-20", "close": 0.898718905, "volume": 15222.0}, {"date": "1994-04-21", "close": 0.898718905, "volume": 7399.0}, {"date": "1994-04-22", "close": 0.85141791, "volume": 29175.0}, {"date": "1994-04-25", "close": 0.85141791, "volume": null}, {"date": "1994-04-26", "close": 0.85141791, "volume": 4651.0}, {"date": "1994-04-27", "close": 0.85141791, "volume": 2326.0}, {"date": "1994-04-28", "close": 0.85141791, "volume": 7399.0}, {"date": "1994-04-29", "close": 0.85141791, "volume": 2748.0}, {"date": "1994-05-02", "close": 0.898718905, "volume": 634.0}, {"date": "1994-05-03", "close": 0.85141791, "volume": 19608.0}, {"date": "1994-05-04", "close": 0.85141791, "volume": null}, {"date": "1994-05-05", "close": 0.85141791, "volume": null}, {"date": "1994-05-06", "close": 0.85141791, "volume": null}, {"date": "1994-05-09", "close": 0.804116915, "volume": 10571.0}, {"date": "1994-05-10", "close": 0.85141791, "volume": 13108.0}, {"date": "1994-05-11", "close": 0.804116915, "volume": 2114.0}, {"date": "1994-05-12", "close": 0.804116915, "volume": 634.0}, {"date": "1994-05-13", "close": 0.85141791, "volume": 634.0}, {"date": "1994-05-16", "close": 0.804116915, "volume": 36997.0}, {"date": "1994-05-17", "close": 0.85141791, "volume": 19027.0}, {"date": "1994-05-18", "close": 0.898718905, "volume": 1903.0}, {"date": "1994-05-19", "close": 0.85141791, "volume": 5285.0}, {"date": "1994-05-20", "close": 0.85141791, "volume": 15222.0}, {"date": "1994-05-23", "close": 0.804116915, "volume": 3383.0}, {"date": "1994-05-24", "close": 0.804116915, "volume": 2114.0}, {"date": "1994-05-25", "close": 0.804116915, "volume": 23678.0}, {"date": "1994-05-26", "close": 0.804116915, "volume": null}, {"date": "1994-05-27", "close": 0.75681592, "volume": 7294.0}, {"date": "1994-05-30", "close": 0.75681592, "volume": null}, {"date": "1994-05-31", "close": 0.75681592, "volume": 1163.0}, {"date": "1994-06-01", "close": 0.75681592, "volume": null}, {"date": "1994-06-02", "close": 0.75681592, "volume": 5285.0}, {"date": "1994-06-03", "close": 0.709514925, "volume": 15856.0}, {"date": "1994-06-06", "close": 0.709514925, "volume": 5285.0}, {"date": "1994-06-07", "close": 0.709514925, "volume": null}, {"date": "1994-06-08", "close": 0.709514925, "volume": 7399.0}, {"date": "1994-06-09", "close": 0.709514925, "volume": 20718.0}, {"date": "1994-06-10", "close": 0.709514925, "volume": 15222.0}, {"date": "1994-06-13", "close": 0.709514925, "volume": null}, {"date": "1994-06-14", "close": 0.75681592, "volume": 6131.0}, {"date": "1994-06-15", "close": 0.66221393, "volume": 26427.0}, {"date": "1994-06-16", "close": 0.66221393, "volume": 2537.0}, {"date": "1994-06-17", "close": 0.709514925, "volume": 4228.0}, {"date": "1994-06-20", "close": 0.709514925, "volume": 2748.0}, {"date": "1994-06-21", "close": 0.709514925, "volume": 58984.0}, {"date": "1994-06-22", "close": 0.75681592, "volume": 8668.0}, {"date": "1994-06-23", "close": 0.709514925, "volume": 3594.0}, {"date": "1994-06-24", "close": 0.709514925, "volume": 2748.0}, {"date": "1994-06-27", "close": 0.66221393, "volume": 12896.0}, {"date": "1994-06-28", "close": 0.66221393, "volume": 17547.0}, {"date": "1994-06-29", "close": 0.66221393, "volume": 15856.0}, {"date": "1994-06-30", "close": 0.75681592, "volume": 45337.0}, {"date": "1994-07-01", "close": 0.709514925, "volume": 10571.0}, {"date": "1994-07-04", "close": 0.75681592, "volume": 11839.0}, {"date": "1994-07-05", "close": 0.709514925, "volume": 12050.0}, {"date": "1994-07-06", "close": 0.75681592, "volume": 4651.0}, {"date": "1994-07-07", "close": 0.75681592, "volume": 4862.0}, {"date": "1994-07-08", "close": 0.709514925, "volume": 12420.0}, {"date": "1994-07-11", "close": 0.709514925, "volume": null}, {"date": "1994-07-12", "close": 0.709514925, "volume": 4228.0}, {"date": "1994-07-13", "close": 0.709514925, "volume": 10571.0}, {"date": "1994-07-14", "close": 0.66221393, "volume": 2748.0}, {"date": "1994-07-15", "close": 0.709514925, "volume": 31289.0}, {"date": "1994-07-18", "close": 0.709514925, "volume": null}, {"date": "1994-07-19", "close": 0.75681592, "volume": 3171.0}, {"date": "1994-07-20", "close": 0.75681592, "volume": null}, {"date": "1994-07-21", "close": 0.75681592, "volume": null}, {"date": "1994-07-22", "close": 0.709514925, "volume": 10571.0}, {"date": "1994-07-25", "close": 0.709514925, "volume": null}, {"date": "1994-07-26", "close": 0.709514925, "volume": 19027.0}, {"date": "1994-07-27", "close": 0.709514925, "volume": 9144.0}, {"date": "1994-07-28", "close": 0.709514925, "volume": 6342.0}, {"date": "1994-07-29", "close": 0.709514925, "volume": 11839.0}, {"date": "1994-08-01", "close": 0.75681592, "volume": 41648.0}, {"date": "1994-08-02", "close": 0.75681592, "volume": null}, {"date": "1994-08-03", "close": 0.75681592, "volume": 1480.0}, {"date": "1994-08-04", "close": 0.75681592, "volume": null}, {"date": "1994-08-05", "close": 0.75681592, "volume": 1057.0}, {"date": "1994-08-08", "close": 0.75681592, "volume": null}, {"date": "1994-08-09", "close": 0.804116915, "volume": 11628.0}, {"date": "1994-08-10", "close": 0.804116915, "volume": 5814.0}, {"date": "1994-08-11", "close": 0.804116915, "volume": null}, {"date": "1994-08-12", "close": 0.804116915, "volume": 2960.0}, {"date": "1994-08-15", "close": 0.85141791, "volume": 54967.0}, {"date": "1994-08-16", "close": 0.804116915, "volume": 7399.0}, {"date": "1994-08-17", "close": 0.804116915, "volume": 32769.0}, {"date": "1994-08-18", "close": 0.75681592, "volume": 10824.0}, {"date": "1994-08-19", "close": 0.75681592, "volume": 5285.0}, {"date": "1994-08-22", "close": 0.75681592, "volume": 7399.0}, {"date": "1994-08-23", "close": 0.75681592, "volume": null}, {"date": "1994-08-24", "close": 0.75681592, "volume": null}, {"date": "1994-08-25", "close": 0.75681592, "volume": 28963.0}, {"date": "1994-08-26", "close": 0.75681592, "volume": 951.0}, {"date": "1994-08-29", "close": 0.75681592, "volume": 4651.0}, {"date": "1994-08-30", "close": 0.709514925, "volume": 11078.0}, {"date": "1994-08-31", "close": 0.709514925, "volume": null}, {"date": "1994-09-01", "close": 0.804116915, "volume": 5285.0}, {"date": "1994-09-02", "close": 0.804116915, "volume": null}, {"date": "1994-09-05", "close": 0.75681592, "volume": 28541.0}, {"date": "1994-09-06", "close": 0.898718905, "volume": 107609.0}, {"date": "1994-09-07", "close": 0.898718905, "volume": 74417.0}, {"date": "1994-09-08", "close": 0.9460199, "volume": 87947.0}, {"date": "1994-09-09", "close": 0.898718905, "volume": 31712.0}, {"date": "1994-09-12", "close": 0.898718905, "volume": null}, {"date": "1994-09-13", "close": 0.898718905, "volume": 2114.0}, {"date": "1994-09-14", "close": 0.85141791, "volume": 5708.0}, {"date": "1994-09-15", "close": 0.85141791, "volume": 10993.0}, {"date": "1994-09-16", "close": 0.85141791, "volume": null}, {"date": "1994-09-19", "close": 0.85141791, "volume": null}, {"date": "1994-09-20", "close": 0.85141791, "volume": 29175.0}, {"date": "1994-09-21", "close": 0.898718905, "volume": 10571.0}, {"date": "1994-09-22", "close": 0.898718905, "volume": 4228.0}, {"date": "1994-09-23", "close": 0.85141791, "volume": 16279.0}, {"date": "1994-09-26", "close": 0.85141791, "volume": 11205.0}, {"date": "1994-09-27", "close": 0.898718905, "volume": 7822.0}, {"date": "1994-09-28", "close": 0.804116915, "volume": 10571.0}, {"date": "1994-09-29", "close": 0.804116915, "volume": 5285.0}, {"date": "1994-09-30", "close": 0.804116915, "volume": 13361.0}, {"date": "1994-10-03", "close": 0.75681592, "volume": 4228.0}, {"date": "1994-10-04", "close": 0.804116915, "volume": 10148.0}, {"date": "1994-10-05", "close": 0.804116915, "volume": 5285.0}, {"date": "1994-10-06", "close": 0.804116915, "volume": 1480.0}, {"date": "1994-10-07", "close": 0.804116915, "volume": null}, {"date": "1994-10-10", "close": 0.804116915, "volume": null}, {"date": "1994-10-11", "close": 0.804116915, "volume": 3805.0}, {"date": "1994-10-12", "close": 0.804116915, "volume": 10571.0}, {"date": "1994-10-13", "close": 0.804116915, "volume": null}, {"date": "1994-10-14", "close": 0.75681592, "volume": 36997.0}, {"date": "1994-10-17", "close": 0.75681592, "volume": 10571.0}, {"date": "1994-10-18", "close": 0.75681592, "volume": 4228.0}, {"date": "1994-10-19", "close": 0.75681592, "volume": 1903.0}, {"date": "1994-10-20", "close": 0.75681592, "volume": 7611.0}, {"date": "1994-10-21", "close": 0.75681592, "volume": null}, {"date": "1994-10-24", "close": 0.75681592, "volume": null}, {"date": "1994-10-25", "close": 0.75681592, "volume": 34037.0}, {"date": "1994-10-26", "close": 0.75681592, "volume": null}, {"date": "1994-10-27", "close": 0.709514925, "volume": 7822.0}, {"date": "1994-10-28", "close": 0.66221393, "volume": 7399.0}, {"date": "1994-10-31", "close": 0.66221393, "volume": null}, {"date": "1994-11-01", "close": 0.66221393, "volume": 5127.0}, {"date": "1994-11-02", "close": 0.709514925, "volume": 7399.0}, {"date": "1994-11-03", "close": 0.709514925, "volume": null}, {"date": "1994-11-04", "close": 0.66221393, "volume": 10571.0}, {"date": "1994-11-07", "close": 0.66221393, "volume": null}, {"date": "1994-11-08", "close": 0.66221393, "volume": null}, {"date": "1994-11-09", "close": 0.66221393, "volume": null}, {"date": "1994-11-10", "close": 0.66221393, "volume": null}, {"date": "1994-11-11", "close": 0.66221393, "volume": 31712.0}, {"date": "1994-11-14", "close": 0.66221393, "volume": 6131.0}, {"date": "1994-11-15", "close": 0.66221393, "volume": null}, {"date": "1994-11-16", "close": 0.709514925, "volume": 15222.0}, {"date": "1994-11-17", "close": 0.709514925, "volume": 37631.0}, {"date": "1994-11-18", "close": 0.614912935, "volume": 10571.0}, {"date": "1994-11-21", "close": 0.614912935, "volume": null}, {"date": "1994-11-22", "close": 0.614912935, "volume": null}, {"date": "1994-11-23", "close": 0.66221393, "volume": 3065.0}, {"date": "1994-11-24", "close": 0.66221393, "volume": 10782.0}, {"date": "1994-11-25", "close": 0.56761194, "volume": 5285.0}, {"date": "1994-11-28", "close": 0.56761194, "volume": 3171.0}, {"date": "1994-11-29", "close": 0.56761194, "volume": null}, {"date": "1994-11-30", "close": 0.56761194, "volume": null}, {"date": "1994-12-01", "close": 0.56761194, "volume": null}, {"date": "1994-12-02", "close": 0.56761194, "volume": null}, {"date": "1994-12-05", "close": 0.56761194, "volume": null}, {"date": "1994-12-06", "close": 0.614912935, "volume": 2114.0}, {"date": "1994-12-07", "close": 0.66221393, "volume": 48413.0}, {"date": "1994-12-08", "close": 0.66221393, "volume": null}, {"date": "1994-12-09", "close": 0.66221393, "volume": null}, {"date": "1994-12-12", "close": 0.66221393, "volume": 9725.0}, {"date": "1994-12-13", "close": 0.66221393, "volume": null}, {"date": "1994-12-14", "close": 0.66221393, "volume": 3171.0}, {"date": "1994-12-15", "close": 0.66221393, "volume": null}, {"date": "1994-12-16", "close": 0.66221393, "volume": null}, {"date": "1994-12-19", "close": 0.66221393, "volume": null}, {"date": "1994-12-20", "close": 0.66221393, "volume": null}, {"date": "1994-12-21", "close": 0.66221393, "volume": null}, {"date": "1994-12-22", "close": 0.66221393, "volume": null}, {"date": "1994-12-23", "close": 0.66221393, "volume": null}, {"date": "1994-12-26", "close": 0.66221393, "volume": null}, {"date": "1994-12-27", "close": 0.66221393, "volume": null}, {"date": "1994-12-28", "close": 0.66221393, "volume": null}, {"date": "1994-12-29", "close": 0.66221393, "volume": null}, {"date": "1994-12-30", "close": 0.66221393, "volume": null}, {"date": "1995-01-02", "close": 0.66221393, "volume": null}, {"date": "1995-01-03", "close": 0.66221393, "volume": null}, {"date": "1995-01-04", "close": 0.614912935, "volume": 4228.0}, {"date": "1995-01-05", "close": 0.614912935, "volume": 53.0}, {"date": "1995-01-06", "close": 0.614912935, "volume": null}, {"date": "1995-01-09", "close": 0.56761194, "volume": 5285.0}, {"date": "1995-01-10", "close": 0.56761194, "volume": null}, {"date": "1995-01-11", "close": 0.614912935, "volume": 20084.0}, {"date": "1995-01-12", "close": 0.614912935, "volume": null}, {"date": "1995-01-13", "close": 0.66221393, "volume": 11628.0}, {"date": "1995-01-16", "close": 0.66221393, "volume": 4228.0}, {"date": "1995-01-17", "close": 0.614912935, "volume": 10571.0}, {"date": "1995-01-18", "close": 0.614912935, "volume": null}, {"date": "1995-01-19", "close": 0.614912935, "volume": null}, {"date": "1995-01-20", "close": 0.66221393, "volume": 5285.0}, {"date": "1995-01-23", "close": 0.66221393, "volume": 3277.0}, {"date": "1995-01-24", "close": 0.614912935, "volume": 8456.0}, {"date": "1995-01-25", "close": 0.66221393, "volume": 8879.0}, {"date": "1995-01-26", "close": 0.66221393, "volume": null}, {"date": "1995-01-27", "close": 0.66221393, "volume": null}, {"date": "1995-01-30", "close": 0.66221393, "volume": null}, {"date": "1995-01-31", "close": 0.614912935, "volume": 423.0}, {"date": "1995-02-01", "close": 0.614912935, "volume": null}, {"date": "1995-02-02", "close": 0.614912935, "volume": 8879.0}, {"date": "1995-02-03", "close": 0.614912935, "volume": null}, {"date": "1995-02-06", "close": 0.614912935, "volume": 23467.0}, {"date": "1995-02-07", "close": 0.614912935, "volume": 12103.0}, {"date": "1995-02-08", "close": 0.614912935, "volume": null}, {"date": "1995-02-09", "close": 0.56761194, "volume": 12050.0}, {"date": "1995-02-10", "close": 0.56761194, "volume": null}, {"date": "1995-02-13", "close": 0.56761194, "volume": 16913.0}, {"date": "1995-02-14", "close": 0.56761194, "volume": null}, {"date": "1995-02-15", "close": 0.56761194, "volume": null}, {"date": "1995-02-16", "close": 0.56761194, "volume": 5285.0}, {"date": "1995-02-17", "close": 0.56761194, "volume": 16702.0}, {"date": "1995-02-20", "close": 0.56761194, "volume": null}, {"date": "1995-02-21", "close": 0.56761194, "volume": 19661.0}, {"date": "1995-02-22", "close": 0.520310945, "volume": 123676.0}, {"date": "1995-02-23", "close": 0.56761194, "volume": 20930.0}, {"date": "1995-02-24", "close": 0.56761194, "volume": 634.0}, {"date": "1995-02-27", "close": 0.56761194, "volume": 423.0}, {"date": "1995-02-28", "close": 0.56761194, "volume": 5285.0}, {"date": "1995-03-01", "close": 0.66221393, "volume": 41860.0}, {"date": "1995-03-02", "close": 0.56761194, "volume": 1057.0}, {"date": "1995-03-03", "close": 0.56761194, "volume": null}, {"date": "1995-03-06", "close": 0.56761194, "volume": null}, {"date": "1995-03-07", "close": 0.614912935, "volume": 4862.0}, {"date": "1995-03-08", "close": 0.614912935, "volume": null}, {"date": "1995-03-09", "close": 0.614912935, "volume": null}, {"date": "1995-03-10", "close": 0.614912935, "volume": null}, {"date": "1995-03-13", "close": 0.614912935, "volume": null}, {"date": "1995-03-14", "close": 0.614912935, "volume": null}, {"date": "1995-03-15", "close": 0.56761194, "volume": 1480.0}, {"date": "1995-03-16", "close": 0.520310945, "volume": 2008.0}, {"date": "1995-03-17", "close": 0.520310945, "volume": 1057.0}, {"date": "1995-03-20", "close": 0.520310945, "volume": 2326.0}, {"date": "1995-03-21", "close": 0.520310945, "volume": null}, {"date": "1995-03-22", "close": 0.520310945, "volume": null}, {"date": "1995-03-23", "close": 0.47300995, "volume": 15856.0}, {"date": "1995-03-24", "close": 0.47300995, "volume": 15856.0}, {"date": "1995-03-27", "close": 0.47300995, "volume": null}, {"date": "1995-03-28", "close": 0.47300995, "volume": 10571.0}, {"date": "1995-03-29", "close": 0.47300995, "volume": null}, {"date": "1995-03-30", "close": 0.47300995, "volume": null}, {"date": "1995-03-31", "close": 0.47300995, "volume": null}, {"date": "1995-04-03", "close": 0.47300995, "volume": null}, {"date": "1995-04-04", "close": 0.37840796, "volume": 8245.0}, {"date": "1995-04-05", "close": 0.47300995, "volume": 9725.0}, {"date": "1995-04-06", "close": 0.47300995, "volume": 846.0}, {"date": "1995-04-07", "close": 0.47300995, "volume": null}, {"date": "1995-04-10", "close": 0.47300995, "volume": 1057.0}, {"date": "1995-04-11", "close": 0.47300995, "volume": null}, {"date": "1995-04-12", "close": 0.425708955, "volume": 6342.0}, {"date": "1995-04-13", "close": 0.425708955, "volume": null}, {"date": "1995-04-14", "close": 0.425708955, "volume": null}, {"date": "1995-04-17", "close": 0.425708955, "volume": null}, {"date": "1995-04-18", "close": 0.37840796, "volume": 10571.0}, {"date": "1995-04-19", "close": 0.37840796, "volume": 17019.0}, {"date": "1995-04-20", "close": 0.37840796, "volume": 5708.0}, {"date": "1995-04-21", "close": 0.37840796, "volume": 5285.0}, {"date": "1995-04-24", "close": 0.425708955, "volume": 29703.0}, {"date": "1995-04-25", "close": 0.425708955, "volume": null}, {"date": "1995-04-26", "close": 0.37840796, "volume": 5285.0}, {"date": "1995-04-27", "close": 0.37840796, "volume": null}, {"date": "1995-04-28", "close": 0.37840796, "volume": null}, {"date": "1995-05-01", "close": 0.37840796, "volume": null}, {"date": "1995-05-02", "close": 0.425708955, "volume": 52747.0}, {"date": "1995-05-03", "close": 0.425708955, "volume": null}, {"date": "1995-05-04", "close": 0.425708955, "volume": null}, {"date": "1995-05-05", "close": 0.425708955, "volume": 211.0}, {"date": "1995-05-08", "close": 0.425708955, "volume": 423.0}, {"date": "1995-05-09", "close": 0.37840796, "volume": 3171.0}, {"date": "1995-05-10", "close": 0.37840796, "volume": null}, {"date": "1995-05-11", "close": 0.37840796, "volume": 32980.0}, {"date": "1995-05-12", "close": 0.28380597, "volume": 1903.0}, {"date": "1995-05-15", "close": 0.331106965, "volume": 3805.0}, {"date": "1995-05-16", "close": 0.331106965, "volume": null}, {"date": "1995-05-17", "close": 0.331106965, "volume": null}, {"date": "1995-05-18", "close": 0.331106965, "volume": null}, {"date": "1995-05-19", "close": 0.331106965, "volume": 3171.0}, {"date": "1995-05-22", "close": 0.37840796, "volume": 7452.0}, {"date": "1995-05-23", "close": 0.331106965, "volume": 10571.0}, {"date": "1995-05-24", "close": 0.331106965, "volume": null}, {"date": "1995-05-25", "close": 0.331106965, "volume": 2854.0}, {"date": "1995-05-26", "close": 0.37840796, "volume": 8774.0}, {"date": "1995-05-29", "close": 0.37840796, "volume": 2748.0}, {"date": "1995-05-30", "close": 0.37840796, "volume": 13108.0}, {"date": "1995-05-31", "close": 0.425708955, "volume": 1480.0}, {"date": "1995-06-01", "close": 0.37840796, "volume": 3171.0}, {"date": "1995-06-02", "close": 0.37840796, "volume": null}, {"date": "1995-06-05", "close": 0.37840796, "volume": null}, {"date": "1995-06-06", "close": 0.37840796, "volume": 10571.0}, {"date": "1995-06-07", "close": 0.37840796, "volume": null}, {"date": "1995-06-08", "close": 0.37840796, "volume": 13319.0}, {"date": "1995-06-09", "close": 0.37840796, "volume": null}, {"date": "1995-06-12", "close": 0.37840796, "volume": null}, {"date": "1995-06-13", "close": 0.331106965, "volume": 21141.0}, {"date": "1995-06-14", "close": 0.331106965, "volume": null}, {"date": "1995-06-15", "close": 0.331106965, "volume": null}, {"date": "1995-06-16", "close": 0.37840796, "volume": 10571.0}, {"date": "1995-06-19", "close": 0.331106965, "volume": 5285.0}, {"date": "1995-06-20", "close": 0.331106965, "volume": 5285.0}, {"date": "1995-06-21", "close": 0.331106965, "volume": null}, {"date": "1995-06-22", "close": 0.331106965, "volume": null}, {"date": "1995-06-23", "close": 0.331106965, "volume": 2791.0}, {"date": "1995-06-26", "close": 0.331106965, "volume": null}, {"date": "1995-06-27", "close": 0.331106965, "volume": 3594.0}, {"date": "1995-06-28", "close": 0.331106965, "volume": null}, {"date": "1995-06-29", "close": 0.37840796, "volume": 15010.0}, {"date": "1995-06-30", "close": 0.331106965, "volume": 12262.0}, {"date": "1995-07-03", "close": 0.331106965, "volume": null}, {"date": "1995-07-04", "close": 0.331106965, "volume": 26427.0}, {"date": "1995-07-05", "close": 0.331106965, "volume": 8879.0}, {"date": "1995-07-06", "close": 0.344365, "volume": null}, {"date": "1995-07-07", "close": 0.29517, "volume": 25409.0}, {"date": "1995-07-10", "close": 0.29517, "volume": null}, {"date": "1995-07-11", "close": 0.29517, "volume": null}, {"date": "1995-07-12", "close": 0.29517, "volume": null}, {"date": "1995-07-13", "close": 0.29517, "volume": null}, {"date": "1995-07-14", "close": 0.29517, "volume": null}, {"date": "1995-07-17", "close": 0.245975, "volume": 101636.0}, {"date": "1995-07-18", "close": 0.245975, "volume": 2439.0}, {"date": "1995-07-19", "close": 0.29517, "volume": 2643.0}, {"date": "1995-07-20", "close": 0.29517, "volume": null}, {"date": "1995-07-21", "close": 0.29517, "volume": null}, {"date": "1995-07-24", "close": 0.344365, "volume": 64031.0}, {"date": "1995-07-25", "close": 0.344365, "volume": 8233.0}, {"date": "1995-07-26", "close": 0.344365, "volume": null}, {"date": "1995-07-27", "close": 0.39356, "volume": 27848.0}, {"date": "1995-07-28", "close": 0.39356, "volume": 39638.0}, {"date": "1995-07-31", "close": 0.39356, "volume": null}, {"date": "1995-08-01", "close": 0.39356, "volume": null}, {"date": "1995-08-02", "close": 0.39356, "volume": null}, {"date": "1995-08-03", "close": 0.39356, "volume": 25409.0}, {"date": "1995-08-04", "close": 0.442755, "volume": 30491.0}, {"date": "1995-08-07", "close": 0.39356, "volume": 15245.0}, {"date": "1995-08-08", "close": 0.39356, "volume": 3049.0}, {"date": "1995-08-09", "close": 0.49195, "volume": 21445.0}, {"date": "1995-08-10", "close": 0.541145, "volume": 7115.0}, {"date": "1995-08-11", "close": 0.49195, "volume": 19514.0}, {"date": "1995-08-14", "close": 0.49195, "volume": 6098.0}, {"date": "1995-08-15", "close": 0.39356, "volume": 16363.0}, {"date": "1995-08-16", "close": 0.39356, "volume": null}, {"date": "1995-08-17", "close": 0.39356, "volume": null}, {"date": "1995-08-18", "close": 0.344365, "volume": 13009.0}, {"date": "1995-08-21", "close": 0.344365, "volume": null}, {"date": "1995-08-22", "close": 0.344365, "volume": null}, {"date": "1995-08-23", "close": 0.39356, "volume": 77650.0}, {"date": "1995-08-24", "close": 0.49195, "volume": 67487.0}, {"date": "1995-08-25", "close": 0.59034, "volume": 7318.0}, {"date": "1995-08-28", "close": 0.541145, "volume": 8995.0}, {"date": "1995-08-29", "close": 0.541145, "volume": 37250.0}, {"date": "1995-08-30", "close": 0.541145, "volume": 12196.0}, {"date": "1995-08-31", "close": 0.541145, "volume": 30897.0}, {"date": "1995-09-01", "close": 0.49195, "volume": 508.0}, {"date": "1995-09-04", "close": 0.49195, "volume": 40655.0}, {"date": "1995-09-05", "close": 0.49195, "volume": null}, {"date": "1995-09-06", "close": 0.49195, "volume": null}, {"date": "1995-09-07", "close": 0.49195, "volume": null}, {"date": "1995-09-08", "close": 0.49195, "volume": null}, {"date": "1995-09-11", "close": 0.442755, "volume": 71145.0}, {"date": "1995-09-12", "close": 0.39356, "volume": 43399.0}, {"date": "1995-09-13", "close": 0.39356, "volume": 10164.0}, {"date": "1995-09-14", "close": 0.442755, "volume": 4065.0}, {"date": "1995-09-15", "close": 0.442755, "volume": null}, {"date": "1995-09-18", "close": 0.442755, "volume": null}, {"date": "1995-09-19", "close": 0.442755, "volume": null}, {"date": "1995-09-20", "close": 0.442755, "volume": 30593.0}, {"date": "1995-09-21", "close": 0.39356, "volume": 508.0}, {"date": "1995-09-22", "close": 0.442755, "volume": 20327.0}, {"date": "1995-09-25", "close": 0.442755, "volume": null}, {"date": "1995-09-26", "close": 0.442755, "volume": null}, {"date": "1995-09-27", "close": 0.442755, "volume": null}, {"date": "1995-09-28", "close": 0.39356, "volume": 2033.0}, {"date": "1995-09-29", "close": 0.39356, "volume": 53003.0}, {"date": "1995-10-02", "close": 0.39356, "volume": null}, {"date": "1995-10-03", "close": 0.39356, "volume": 20327.0}, {"date": "1995-10-04", "close": 0.39356, "volume": 45736.0}, {"date": "1995-10-05", "close": 0.39356, "volume": 5590.0}, {"date": "1995-10-06", "close": 0.39356, "volume": 20327.0}, {"date": "1995-10-09", "close": 0.442755, "volume": 4065.0}, {"date": "1995-10-10", "close": 0.442755, "volume": null}, {"date": "1995-10-11", "close": 0.442755, "volume": 10164.0}, {"date": "1995-10-12", "close": 0.442755, "volume": null}, {"date": "1995-10-13", "close": 0.39356, "volume": 7521.0}, {"date": "1995-10-16", "close": 0.442755, "volume": 96656.0}, {"date": "1995-10-17", "close": 0.49195, "volume": 35573.0}, {"date": "1995-10-18", "close": 0.49195, "volume": 259274.0}, {"date": "1995-10-19", "close": 0.59034, "volume": 134567.0}, {"date": "1995-10-20", "close": 0.639535, "volume": 270658.0}, {"date": "1995-10-23", "close": 0.59034, "volume": 207338.0}, {"date": "1995-10-24", "close": 0.541145, "volume": 65555.0}, {"date": "1995-10-25", "close": 0.59034, "volume": 18132.0}, {"date": "1995-10-26", "close": 0.541145, "volume": 53664.0}, {"date": "1995-10-27", "close": 0.49195, "volume": 32117.0}, {"date": "1995-10-30", "close": 0.541145, "volume": 74195.0}, {"date": "1995-10-31", "close": 0.541145, "volume": null}, {"date": "1995-11-01", "close": 0.59034, "volume": 93201.0}, {"date": "1995-11-02", "close": 0.59034, "volume": 3049.0}, {"date": "1995-11-03", "close": 0.59034, "volume": 42504.0}, {"date": "1995-11-06", "close": 0.59034, "volume": 137799.0}, {"date": "1995-11-07", "close": 0.639535, "volume": 11180.0}, {"date": "1995-11-08", "close": 0.59034, "volume": 61002.0}, {"date": "1995-11-09", "close": 0.639535, "volume": 72772.0}, {"date": "1995-11-10", "close": 0.639535, "volume": 46753.0}, {"date": "1995-11-13", "close": 0.639535, "volume": 61622.0}, {"date": "1995-11-14", "close": 0.68873, "volume": 24189.0}, {"date": "1995-11-15", "close": 0.639535, "volume": 1728.0}, {"date": "1995-11-16", "close": 0.639535, "volume": 15245.0}, {"date": "1995-11-17", "close": 0.68873, "volume": 147271.0}, {"date": "1995-11-20", "close": 0.78712, "volume": 134262.0}, {"date": "1995-11-21", "close": 0.737925, "volume": 79327.0}, {"date": "1995-11-22", "close": 0.78712, "volume": 64031.0}, {"date": "1995-11-23", "close": 0.737925, "volume": 41061.0}, {"date": "1995-11-24", "close": 0.737925, "volume": 22767.0}, {"date": "1995-11-27", "close": 0.68873, "volume": 63116.0}, {"date": "1995-11-28", "close": 0.737925, "volume": 89542.0}, {"date": "1995-11-29", "close": 0.78712, "volume": 123661.0}, {"date": "1995-11-30", "close": 0.88551, "volume": 117695.0}, {"date": "1995-12-01", "close": 0.88551, "volume": 133550.0}, {"date": "1995-12-04", "close": 0.836315, "volume": 110885.0}, {"date": "1995-12-05", "close": 0.836315, "volume": 34861.0}, {"date": "1995-12-06", "close": 0.78712, "volume": 30237.0}, {"date": "1995-12-07", "close": 0.836315, "volume": 15195.0}, {"date": "1995-12-08", "close": 0.796959, "volume": 32574.0}, {"date": "1995-12-11", "close": 0.836315, "volume": 38632.0}, {"date": "1995-12-12", "close": 0.806798, "volume": 31497.0}, {"date": "1995-12-13", "close": 0.78712, "volume": 39140.0}, {"date": "1995-12-14", "close": 0.88551, "volume": 144730.0}, {"date": "1995-12-15", "close": 1.27907, "volume": 764966.0}, {"date": "1995-12-18", "close": 1.18068, "volume": 208039.0}, {"date": "1995-12-19", "close": 1.08229, "volume": 87102.0}, {"date": "1995-12-20", "close": 1.08229, "volume": 137616.0}, {"date": "1995-12-21", "close": 1.328265, "volume": 346631.0}, {"date": "1995-12-22", "close": 1.328265, "volume": 142088.0}, {"date": "1995-12-25", "close": 1.328265, "volume": null}, {"date": "1995-12-26", "close": 1.328265, "volume": null}, {"date": "1995-12-27", "close": 1.328265, "volume": 104502.0}, {"date": "1995-12-28", "close": 1.328265, "volume": 51479.0}, {"date": "1995-12-29", "close": 1.27907, "volume": 7877.0}, {"date": "1996-01-01", "close": 1.27907, "volume": null}, {"date": "1996-01-02", "close": 1.27907, "volume": 68452.0}, {"date": "1996-01-03", "close": 1.37746, "volume": 72538.0}, {"date": "1996-01-04", "close": 1.47585, "volume": 141813.0}, {"date": "1996-01-05", "close": 1.47585, "volume": 69113.0}, {"date": "1996-01-08", "close": 1.37746, "volume": 192011.0}, {"date": "1996-01-09", "close": 1.37746, "volume": 57729.0}, {"date": "1996-01-10", "close": 1.328265, "volume": 34810.0}, {"date": "1996-01-11", "close": 1.328265, "volume": 55717.0}, {"date": "1996-01-12", "close": 1.328265, "volume": 74195.0}, {"date": "1996-01-15", "close": 1.328265, "volume": 5793.0}, {"date": "1996-01-16", "close": 1.27907, "volume": 55798.0}, {"date": "1996-01-17", "close": 1.27907, "volume": 21547.0}, {"date": "1996-01-18", "close": 1.229875, "volume": 32015.0}, {"date": "1996-01-19", "close": 1.18068, "volume": 49954.0}, {"date": "1996-01-22", "close": 1.229875, "volume": 32879.0}, {"date": "1996-01-23", "close": 1.229875, "volume": 44313.0}, {"date": "1996-01-24", "close": 1.229875, "volume": 25958.0}, {"date": "1996-01-25", "close": 1.18068, "volume": 68970.0}, {"date": "1996-01-26", "close": 1.18068, "volume": null}, {"date": "1996-01-29", "close": 1.229875, "volume": 33133.0}, {"date": "1996-01-30", "close": 1.18068, "volume": 32524.0}, {"date": "1996-01-31", "close": 1.18068, "volume": 2439.0}, {"date": "1996-02-01", "close": 1.37746, "volume": 124250.0}, {"date": "1996-02-02", "close": 1.37746, "volume": 172680.0}, {"date": "1996-02-05", "close": 1.37746, "volume": 57963.0}, {"date": "1996-02-06", "close": 1.328265, "volume": 53918.0}, {"date": "1996-02-07", "close": 1.328265, "volume": 18295.0}, {"date": "1996-02-08", "close": 1.27907, "volume": 36681.0}, {"date": "1996-02-09", "close": 1.27907, "volume": 32635.0}, {"date": "1996-02-12", "close": 1.18068, "volume": 20073.0}, {"date": "1996-02-13", "close": 1.131485, "volume": 26680.0}, {"date": "1996-02-14", "close": 1.27907, "volume": 22096.0}, {"date": "1996-02-15", "close": 1.328265, "volume": 91371.0}, {"date": "1996-02-16", "close": 1.37746, "volume": 4574.0}, {"date": "1996-02-19", "close": 1.328265, "volume": 32005.0}, {"date": "1996-02-20", "close": 1.27907, "volume": 26222.0}, {"date": "1996-02-21", "close": 1.229875, "volume": 18051.0}, {"date": "1996-02-22", "close": 1.27907, "volume": 10326.0}, {"date": "1996-02-23", "close": 1.328265, "volume": 16262.0}, {"date": "1996-02-26", "close": 1.27907, "volume": 16262.0}, {"date": "1996-02-27", "close": 1.229875, "volume": 13213.0}, {"date": "1996-02-28", "close": 1.229875, "volume": null}, {"date": "1996-02-29", "close": 1.229875, "volume": 3252.0}, {"date": "1996-03-01", "close": 1.328265, "volume": 85375.0}, {"date": "1996-03-04", "close": 1.27907, "volume": 6098.0}, {"date": "1996-03-05", "close": 1.27907, "volume": 41793.0}, {"date": "1996-03-06", "close": 1.229875, "volume": 7999.0}, {"date": "1996-03-07", "close": 1.229875, "volume": 10621.0}, {"date": "1996-03-08", "close": 1.229875, "volume": 5692.0}, {"date": "1996-03-11", "close": 1.18068, "volume": 20683.0}, {"date": "1996-03-12", "close": 1.18068, "volume": null}, {"date": "1996-03-13", "close": 1.18068, "volume": 15245.0}, {"date": "1996-03-14", "close": 1.229875, "volume": 23214.0}, {"date": "1996-03-15", "close": 1.229875, "volume": 23539.0}, {"date": "1996-03-18", "close": 1.18068, "volume": 18498.0}, {"date": "1996-03-19", "close": 1.27907, "volume": 16668.0}, {"date": "1996-03-20", "close": 1.27907, "volume": 22665.0}, {"date": "1996-03-21", "close": 1.229875, "volume": 26039.0}, {"date": "1996-03-22", "close": 1.27907, "volume": 56916.0}, {"date": "1996-03-25", "close": 1.27907, "volume": 34150.0}, {"date": "1996-03-26", "close": 1.27907, "volume": 15550.0}, {"date": "1996-03-27", "close": 1.229875, "volume": 6810.0}, {"date": "1996-03-28", "close": 1.229875, "volume": 8507.0}, {"date": "1996-03-29", "close": 1.18068, "volume": 53552.0}, {"date": "1996-04-01", "close": 1.18068, "volume": 2033.0}, {"date": "1996-04-02", "close": 1.18068, "volume": 16668.0}, {"date": "1996-04-03", "close": 1.18068, "volume": 9645.0}, {"date": "1996-04-04", "close": 1.18068, "volume": 13823.0}, {"date": "1996-04-05", "close": 1.18068, "volume": null}, {"date": "1996-04-08", "close": 1.18068, "volume": null}, {"date": "1996-04-09", "close": 1.131485, "volume": 8527.0}, {"date": "1996-04-10", "close": 1.18068, "volume": 7491.0}, {"date": "1996-04-11", "close": 1.229875, "volume": 14229.0}, {"date": "1996-04-12", "close": 1.27907, "volume": 34556.0}, {"date": "1996-04-15", "close": 1.229875, "volume": 8639.0}, {"date": "1996-04-16", "close": 1.18068, "volume": 25155.0}, {"date": "1996-04-17", "close": 1.229875, "volume": 10875.0}, {"date": "1996-04-18", "close": 1.229875, "volume": 9859.0}, {"date": "1996-04-19", "close": 1.229875, "volume": 14636.0}, {"date": "1996-04-22", "close": 1.229875, "volume": 54375.0}, {"date": "1996-04-23", "close": 1.18068, "volume": 13721.0}, {"date": "1996-04-24", "close": 1.18068, "volume": 15245.0}, {"date": "1996-04-25", "close": 1.18068, "volume": null}, {"date": "1996-04-26", "close": 1.18068, "volume": 17278.0}, {"date": "1996-04-29", "close": 1.18068, "volume": 25714.0}, {"date": "1996-04-30", "close": 1.229875, "volume": 23376.0}, {"date": "1996-05-01", "close": 1.27907, "volume": 49609.0}, {"date": "1996-05-02", "close": 1.27907, "volume": 26608.0}, {"date": "1996-05-03", "close": 1.27907, "volume": 35136.0}, {"date": "1996-05-06", "close": 1.229875, "volume": 10651.0}, {"date": "1996-05-07", "close": 1.328265, "volume": 179246.0}, {"date": "1996-05-08", "close": 1.47585, "volume": 383433.0}, {"date": "1996-05-09", "close": 1.426655, "volume": 124992.0}, {"date": "1996-05-10", "close": 1.426655, "volume": 81817.0}, {"date": "1996-05-13", "close": 1.37746, "volume": 64183.0}, {"date": "1996-05-14", "close": 1.328265, "volume": 26131.0}, {"date": "1996-05-15", "close": 1.328265, "volume": 47363.0}, {"date": "1996-05-16", "close": 1.37746, "volume": 10469.0}, {"date": "1996-05-17", "close": 1.328265, "volume": 33266.0}, {"date": "1996-05-20", "close": 1.426655, "volume": 96555.0}, {"date": "1996-05-21", "close": 1.37746, "volume": 30654.0}, {"date": "1996-05-22", "close": 1.57424, "volume": 179388.0}, {"date": "1996-05-23", "close": 1.623435, "volume": 229698.0}, {"date": "1996-05-24", "close": 1.67263, "volume": 52800.0}, {"date": "1996-05-27", "close": 1.57424, "volume": 64133.0}, {"date": "1996-05-28", "close": 1.57424, "volume": 51184.0}, {"date": "1996-05-29", "close": 1.47585, "volume": 40248.0}, {"date": "1996-05-30", "close": 1.525045, "volume": 69916.0}, {"date": "1996-05-31", "close": 1.525045, "volume": 81817.0}, {"date": "1996-06-03", "close": 1.525045, "volume": 42281.0}, {"date": "1996-06-04", "close": 1.47585, "volume": 14229.0}, {"date": "1996-06-05", "close": 1.47585, "volume": 34658.0}, {"date": "1996-06-06", "close": 1.47585, "volume": 17481.0}, {"date": "1996-06-07", "close": 1.47585, "volume": 14636.0}, {"date": "1996-06-10", "close": 1.47585, "volume": null}, {"date": "1996-06-11", "close": 1.37746, "volume": 3151.0}, {"date": "1996-06-12", "close": 1.328265, "volume": 49507.0}, {"date": "1996-06-13", "close": 1.37746, "volume": 16262.0}, {"date": "1996-06-14", "close": 1.47585, "volume": 27442.0}, {"date": "1996-06-17", "close": 1.47585, "volume": 20327.0}, {"date": "1996-06-18", "close": 1.426655, "volume": 3049.0}, {"date": "1996-06-19", "close": 1.426655, "volume": 56713.0}, {"date": "1996-06-20", "close": 1.426655, "volume": 5590.0}, {"date": "1996-06-21", "close": 1.37746, "volume": 7216.0}, {"date": "1996-06-24", "close": 1.328265, "volume": 21740.0}, {"date": "1996-06-25", "close": 1.328265, "volume": 3557.0}, {"date": "1996-06-26", "close": 1.328265, "volume": 14127.0}, {"date": "1996-06-27", "close": 1.37746, "volume": 19819.0}, {"date": "1996-06-28", "close": 1.328265, "volume": 21445.0}, {"date": "1996-07-01", "close": 1.328265, "volume": 61653.0}, {"date": "1996-07-02", "close": 1.47585, "volume": 122065.0}, {"date": "1996-07-03", "close": 1.57424, "volume": 93963.0}, {"date": "1996-07-04", "close": 1.67263, "volume": 301169.0}, {"date": "1996-07-05", "close": 1.67263, "volume": 46346.0}, {"date": "1996-07-08", "close": 1.525045, "volume": 130044.0}, {"date": "1996-07-09", "close": 1.57424, "volume": 55138.0}, {"date": "1996-07-10", "close": 1.57424, "volume": 34861.0}, {"date": "1996-07-11", "close": 1.47585, "volume": 29068.0}, {"date": "1996-07-12", "close": 1.47585, "volume": 14077.0}, {"date": "1996-07-15", "close": 1.426655, "volume": 17075.0}, {"date": "1996-07-16", "close": 1.27907, "volume": 60474.0}, {"date": "1996-07-17", "close": 1.27907, "volume": 24850.0}, {"date": "1996-07-18", "close": 1.37746, "volume": 5133.0}, {"date": "1996-07-19", "close": 1.426655, "volume": 4370.0}, {"date": "1996-07-22", "close": 1.37746, "volume": 1423.0}, {"date": "1996-07-23", "close": 1.37746, "volume": 14432.0}, {"date": "1996-07-24", "close": 1.37746, "volume": 21344.0}, {"date": "1996-07-25", "close": 1.37746, "volume": null}, {"date": "1996-07-26", "close": 1.37746, "volume": 2327.0}, {"date": "1996-07-29", "close": 1.27907, "volume": 30491.0}, {"date": "1996-07-30", "close": 1.27907, "volume": 1311.0}, {"date": "1996-07-31", "close": 1.27907, "volume": 27747.0}, {"date": "1996-08-01", "close": 1.27907, "volume": 17400.0}, {"date": "1996-08-02", "close": 1.328265, "volume": 6098.0}, {"date": "1996-08-05", "close": 1.328265, "volume": 15245.0}, {"date": "1996-08-06", "close": 1.328265, "volume": 5082.0}, {"date": "1996-08-07", "close": 1.27907, "volume": 14686.0}, {"date": "1996-08-08", "close": 1.27907, "volume": 1220.0}, {"date": "1996-08-09", "close": 1.27907, "volume": 407.0}, {"date": "1996-08-12", "close": 1.229875, "volume": 21364.0}, {"date": "1996-08-13", "close": 1.229875, "volume": 15245.0}, {"date": "1996-08-14", "close": 1.18068, "volume": 20531.0}, {"date": "1996-08-15", "close": 1.18068, "volume": 15245.0}, {"date": "1996-08-16", "close": 1.18068, "volume": 4370.0}, {"date": "1996-08-19", "close": 1.229875, "volume": 1931.0}, {"date": "1996-08-20", "close": 1.27907, "volume": 3456.0}, {"date": "1996-08-21", "close": 1.18068, "volume": 19260.0}, {"date": "1996-08-22", "close": 1.18068, "volume": 1067.0}, {"date": "1996-08-23", "close": 1.229875, "volume": 1016.0}, {"date": "1996-08-26", "close": 1.229875, "volume": 1525.0}, {"date": "1996-08-27", "close": 1.229875, "volume": null}, {"date": "1996-08-28", "close": 1.229875, "volume": null}, {"date": "1996-08-29", "close": 1.229875, "volume": null}, {"date": "1996-08-30", "close": 1.229875, "volume": 1626.0}, {"date": "1996-09-02", "close": 1.18068, "volume": 1626.0}, {"date": "1996-09-03", "close": 1.18068, "volume": null}, {"date": "1996-09-04", "close": 1.18068, "volume": 1525.0}, {"date": "1996-09-05", "close": 1.18068, "volume": 1525.0}, {"date": "1996-09-06", "close": 1.18068, "volume": 2541.0}, {"date": "1996-09-09", "close": 1.18068, "volume": 10977.0}, {"date": "1996-09-10", "close": 1.131485, "volume": 6352.0}, {"date": "1996-09-11", "close": 1.131485, "volume": 1016.0}, {"date": "1996-09-12", "close": 1.18068, "volume": 15500.0}, {"date": "1996-09-13", "close": 1.131485, "volume": 10164.0}, {"date": "1996-09-16", "close": 1.131485, "volume": 864.0}, {"date": "1996-09-17", "close": 1.08229, "volume": 4574.0}, {"date": "1996-09-18", "close": 1.08229, "volume": 2541.0}, {"date": "1996-09-19", "close": 1.033095, "volume": 15804.0}, {"date": "1996-09-20", "close": 1.033095, "volume": 8639.0}, {"date": "1996-09-23", "close": 1.033095, "volume": 10570.0}, {"date": "1996-09-24", "close": 1.033095, "volume": 2287.0}, {"date": "1996-09-25", "close": 1.033095, "volume": 4370.0}, {"date": "1996-09-26", "close": 0.9839, "volume": 10936.0}, {"date": "1996-09-27", "close": 0.9839, "volume": 3049.0}, {"date": "1996-09-30", "close": 0.9839, "volume": 12196.0}, {"date": "1996-10-01", "close": 0.934705, "volume": 18295.0}, {"date": "1996-10-02", "close": 0.934705, "volume": 1829.0}, {"date": "1996-10-03", "close": 0.88551, "volume": 9605.0}, {"date": "1996-10-04", "close": 0.934705, "volume": 2033.0}, {"date": "1996-10-07", "close": 0.934705, "volume": null}, {"date": "1996-10-08", "close": 1.08229, "volume": 20429.0}, {"date": "1996-10-09", "close": 1.131485, "volume": 16618.0}, {"date": "1996-10-10", "close": 1.08229, "volume": 23813.0}, {"date": "1996-10-11", "close": 1.08229, "volume": 47159.0}, {"date": "1996-10-14", "close": 0.9839, "volume": 49599.0}, {"date": "1996-10-15", "close": 0.9839, "volume": 99400.0}, {"date": "1996-10-16", "close": 0.934705, "volume": 10164.0}, {"date": "1996-10-17", "close": 1.033095, "volume": 41366.0}, {"date": "1996-10-18", "close": 1.033095, "volume": 17888.0}, {"date": "1996-10-21", "close": 1.033095, "volume": null}, {"date": "1996-10-22", "close": 1.033095, "volume": 17992.0}, {"date": "1996-10-23", "close": 1.131485, "volume": 72673.0}, {"date": "1996-10-24", "close": 1.18068, "volume": 38622.0}, {"date": "1996-10-25", "close": 1.131485, "volume": 10873.0}, {"date": "1996-10-28", "close": 1.131485, "volume": 5895.0}, {"date": "1996-10-29", "close": 1.08229, "volume": 35598.0}, {"date": "1996-10-30", "close": 1.08229, "volume": 14432.0}, {"date": "1996-10-31", "close": 1.033095, "volume": 22548.0}, {"date": "1996-11-01", "close": 1.033095, "volume": 10621.0}, {"date": "1996-11-04", "close": 1.033095, "volume": 16973.0}, {"date": "1996-11-05", "close": 0.9839, "volume": 9709.0}, {"date": "1996-11-06", "close": 0.9839, "volume": null}, {"date": "1996-11-07", "close": 1.033095, "volume": 5082.0}, {"date": "1996-11-08", "close": 0.9839, "volume": 25816.0}, {"date": "1996-11-11", "close": 0.9839, "volume": 28166.0}, {"date": "1996-11-12", "close": 0.944544, "volume": 15245.0}, {"date": "1996-11-13", "close": 0.974061, "volume": 27566.0}, {"date": "1996-11-14", "close": 0.974061, "volume": 6686.0}, {"date": "1996-11-15", "close": 0.964222, "volume": 19311.0}, {"date": "1996-11-18", "close": 0.9839, "volume": 25409.0}, {"date": "1996-11-19", "close": 1.033095, "volume": 20446.0}, {"date": "1996-11-20", "close": 0.9839, "volume": 31507.0}, {"date": "1996-11-21", "close": 0.9839, "volume": 508.0}, {"date": "1996-11-22", "close": 0.9839, "volume": 4184.0}, {"date": "1996-11-25", "close": 1.033095, "volume": 10946.0}, {"date": "1996-11-26", "close": 0.9839, "volume": 6098.0}, {"date": "1996-11-27", "close": 0.9839, "volume": null}, {"date": "1996-11-28", "close": 1.033095, "volume": 37214.0}, {"date": "1996-11-29", "close": 1.033095, "volume": 12603.0}, {"date": "1996-12-02", "close": 0.974061, "volume": 47159.0}, {"date": "1996-12-03", "close": 0.88551, "volume": 47800.0}, {"date": "1996-12-04", "close": 0.9839, "volume": 2279.0}, {"date": "1996-12-05", "close": 0.934705, "volume": 13213.0}, {"date": "1996-12-06", "close": 0.9839, "volume": 66064.0}, {"date": "1996-12-09", "close": 0.9839, "volume": 12196.0}, {"date": "1996-12-10", "close": 0.9839, "volume": null}, {"date": "1996-12-11", "close": 0.9839, "volume": null}, {"date": "1996-12-12", "close": 0.944544, "volume": 5082.0}, {"date": "1996-12-13", "close": 0.944544, "volume": 17786.0}, {"date": "1996-12-16", "close": 0.934705, "volume": 18803.0}, {"date": "1996-12-17", "close": 0.944544, "volume": 2541.0}, {"date": "1996-12-18", "close": 0.924866, "volume": 21445.0}, {"date": "1996-12-19", "close": 0.924866, "volume": null}, {"date": "1996-12-20", "close": 0.944544, "volume": 10164.0}, {"date": "1996-12-23", "close": 0.944544, "volume": 12298.0}, {"date": "1996-12-24", "close": 0.944544, "volume": null}, {"date": "1996-12-25", "close": 0.944544, "volume": null}, {"date": "1996-12-26", "close": 0.944544, "volume": null}, {"date": "1996-12-27", "close": 0.944544, "volume": null}, {"date": "1996-12-30", "close": 0.934705, "volume": 640.0}, {"date": "1996-12-31", "close": 0.934705, "volume": 16262.0}, {"date": "1997-01-01", "close": 0.934705, "volume": null}, {"date": "1997-01-02", "close": 0.934705, "volume": 5082.0}, {"date": "1997-01-03", "close": 0.924866, "volume": 203.0}, {"date": "1997-01-06", "close": 0.934705, "volume": 5082.0}, {"date": "1997-01-07", "close": 0.915027, "volume": 15245.0}, {"date": "1997-01-08", "close": 0.934705, "volume": 16333.0}, {"date": "1997-01-09", "close": 0.88551, "volume": 30054.0}, {"date": "1997-01-10", "close": 0.88551, "volume": 2541.0}, {"date": "1997-01-13", "close": 0.934705, "volume": 3049.0}, {"date": "1997-01-14", "close": 0.934705, "volume": null}, {"date": "1997-01-15", "close": 0.9839, "volume": 19819.0}, {"date": "1997-01-16", "close": 1.08229, "volume": 81944.0}, {"date": "1997-01-17", "close": 1.131485, "volume": 50818.0}, {"date": "1997-01-20", "close": 1.131485, "volume": 78158.0}, {"date": "1997-01-21", "close": 1.08229, "volume": 40350.0}, {"date": "1997-01-22", "close": 1.08229, "volume": 18549.0}, {"date": "1997-01-23", "close": 1.08229, "volume": 51339.0}, {"date": "1997-01-24", "close": 1.08229, "volume": 29983.0}, {"date": "1997-01-27", "close": 1.08229, "volume": null}, {"date": "1997-01-28", "close": 1.08229, "volume": 13213.0}, {"date": "1997-01-29", "close": 1.033095, "volume": 29792.0}, {"date": "1997-01-30", "close": 0.9839, "volume": 19209.0}, {"date": "1997-01-31", "close": 1.033095, "volume": 305.0}, {"date": "1997-02-03", "close": 0.9839, "volume": 12374.0}, {"date": "1997-02-04", "close": 0.954383, "volume": 2846.0}, {"date": "1997-02-05", "close": 0.944544, "volume": 38825.0}, {"date": "1997-02-06", "close": 0.934705, "volume": 49903.0}, {"date": "1997-02-07", "close": 0.846154, "volume": 94522.0}, {"date": "1997-02-10", "close": 0.846154, "volume": null}, {"date": "1997-02-11", "close": 0.846154, "volume": 32447.0}, {"date": "1997-02-12", "close": 0.855993, "volume": 15245.0}, {"date": "1997-02-13", "close": 0.88551, "volume": 10164.0}, {"date": "1997-02-14", "close": 0.88551, "volume": null}, {"date": "1997-02-17", "close": 0.944544, "volume": 2439.0}, {"date": "1997-02-18", "close": 0.88551, "volume": 20327.0}, {"date": "1997-02-19", "close": 0.88551, "volume": null}, {"date": "1997-02-20", "close": 0.934705, "volume": 1016.0}, {"date": "1997-02-21", "close": 0.915027, "volume": 8029.0}, {"date": "1997-02-24", "close": 0.915027, "volume": 21852.0}, {"date": "1997-02-25", "close": 0.915027, "volume": 953.0}, {"date": "1997-02-26", "close": 0.88551, "volume": 7076.0}, {"date": "1997-02-27", "close": 0.816637, "volume": 48791.0}, {"date": "1997-02-28", "close": 0.846154, "volume": 14046.0}, {"date": "1997-03-03", "close": 0.836315, "volume": 13149.0}, {"date": "1997-03-04", "close": 0.974061, "volume": 73178.0}, {"date": "1997-03-05", "close": 0.964222, "volume": 10265.0}, {"date": "1997-03-06", "close": 0.954383, "volume": 3049.0}, {"date": "1997-03-07", "close": 0.954383, "volume": null}, {"date": "1997-03-10", "close": 0.846154, "volume": 8741.0}, {"date": "1997-03-11", "close": 0.846154, "volume": null}, {"date": "1997-03-12", "close": 0.846154, "volume": 5692.0}, {"date": "1997-03-13", "close": 0.846154, "volume": 18193.0}, {"date": "1997-03-14", "close": 0.846154, "volume": null}, {"date": "1997-03-17", "close": 0.846154, "volume": 1423.0}, {"date": "1997-03-18", "close": 0.846154, "volume": 1016.0}, {"date": "1997-03-19", "close": 0.846154, "volume": 13721.0}, {"date": "1997-03-20", "close": 0.816637, "volume": 4065.0}, {"date": "1997-03-21", "close": 0.816637, "volume": null}, {"date": "1997-03-24", "close": 0.816637, "volume": null}, {"date": "1997-03-25", "close": 0.88551, "volume": 16262.0}, {"date": "1997-03-26", "close": 0.88551, "volume": null}, {"date": "1997-03-27", "close": 0.88551, "volume": null}, {"date": "1997-03-28", "close": 0.88551, "volume": null}, {"date": "1997-03-31", "close": 0.88551, "volume": null}, {"date": "1997-04-01", "close": 0.846154, "volume": 19311.0}, {"date": "1997-04-02", "close": 0.846154, "volume": null}, {"date": "1997-04-03", "close": 0.836315, "volume": 30999.0}, {"date": "1997-04-04", "close": 0.816637, "volume": 25917.0}, {"date": "1997-04-07", "close": 0.816637, "volume": 4065.0}, {"date": "1997-04-08", "close": 0.816637, "volume": 5938.0}, {"date": "1997-04-09", "close": 0.806798, "volume": 7572.0}, {"date": "1997-04-10", "close": 0.806798, "volume": 10672.0}, {"date": "1997-04-11", "close": 0.78712, "volume": 5336.0}, {"date": "1997-04-14", "close": 0.78712, "volume": 2287.0}, {"date": "1997-04-15", "close": 0.78712, "volume": null}, {"date": "1997-04-16", "close": 0.78712, "volume": null}, {"date": "1997-04-17", "close": 0.78712, "volume": null}, {"date": "1997-04-18", "close": 0.649374, "volume": 1270.0}, {"date": "1997-04-21", "close": 0.68873, "volume": 21344.0}, {"date": "1997-04-22", "close": 0.68873, "volume": 143002.0}, {"date": "1997-04-23", "close": 0.78712, "volume": 24088.0}, {"date": "1997-04-24", "close": 0.78712, "volume": null}, {"date": "1997-04-25", "close": 0.78712, "volume": null}, {"date": "1997-04-28", "close": 0.737925, "volume": 1270.0}, {"date": "1997-04-29", "close": 0.68873, "volume": 9300.0}, {"date": "1997-04-30", "close": 0.68873, "volume": 3456.0}, {"date": "1997-05-01", "close": 0.68873, "volume": null}, {"date": "1997-05-02", "close": 0.728086, "volume": 9257.0}, {"date": "1997-05-05", "close": 0.728086, "volume": null}, {"date": "1997-05-06", "close": 0.728086, "volume": null}, {"date": "1997-05-07", "close": 0.718247, "volume": 17575.0}, {"date": "1997-05-08", "close": 0.68873, "volume": 13213.0}, {"date": "1997-05-09", "close": 0.737925, "volume": 2033.0}, {"date": "1997-05-12", "close": 0.737925, "volume": 15096.0}, {"date": "1997-05-13", "close": 0.78712, "volume": 1016.0}, {"date": "1997-05-14", "close": 0.767442, "volume": 5793.0}, {"date": "1997-05-15", "close": 0.767442, "volume": null}, {"date": "1997-05-16", "close": 0.767442, "volume": null}, {"date": "1997-05-19", "close": 0.767442, "volume": null}, {"date": "1997-05-20", "close": 0.767442, "volume": null}, {"date": "1997-05-21", "close": 0.767442, "volume": null}, {"date": "1997-05-22", "close": 0.737925, "volume": 10164.0}, {"date": "1997-05-23", "close": 0.737925, "volume": null}, {"date": "1997-05-26", "close": 0.737925, "volume": 12021.0}, {"date": "1997-05-27", "close": 0.737925, "volume": 15421.0}, {"date": "1997-05-28", "close": 0.747764, "volume": 10164.0}, {"date": "1997-05-29", "close": 0.68873, "volume": 5082.0}, {"date": "1997-05-30", "close": 0.68873, "volume": 203.0}, {"date": "1997-06-02", "close": 0.669052, "volume": 41163.0}, {"date": "1997-06-03", "close": 0.669052, "volume": null}, {"date": "1997-06-04", "close": 0.68873, "volume": 73862.0}, {"date": "1997-06-05", "close": 0.659213, "volume": 57600.0}, {"date": "1997-06-06", "close": 0.669052, "volume": 711.0}, {"date": "1997-06-09", "close": 0.669052, "volume": null}, {"date": "1997-06-10", "close": 0.669052, "volume": null}, {"date": "1997-06-11", "close": 0.669052, "volume": null}, {"date": "1997-06-12", "close": 0.639535, "volume": 29475.0}, {"date": "1997-06-13", "close": 0.639535, "volume": 32117.0}, {"date": "1997-06-16", "close": 0.610018, "volume": 16973.0}, {"date": "1997-06-17", "close": 0.59034, "volume": 27442.0}, {"date": "1997-06-18", "close": 0.570662, "volume": 13264.0}, {"date": "1997-06-19", "close": 0.570662, "volume": 3049.0}, {"date": "1997-06-20", "close": 0.59034, "volume": 23376.0}, {"date": "1997-06-23", "close": 0.59034, "volume": 114008.0}, {"date": "1997-06-24", "close": 0.639535, "volume": 28331.0}, {"date": "1997-06-25", "close": 0.639535, "volume": 45127.0}, {"date": "1997-06-26", "close": 0.639535, "volume": null}, {"date": "1997-06-27", "close": 0.649374, "volume": 26629.0}, {"date": "1997-06-30", "close": 0.68873, "volume": 72774.0}, {"date": "1997-07-01", "close": 0.68873, "volume": null}, {"date": "1997-07-02", "close": 0.68873, "volume": null}, {"date": "1997-07-03", "close": 0.669052, "volume": 21443.0}, {"date": "1997-07-04", "close": 0.639535, "volume": 16264.0}, {"date": "1997-07-07", "close": 0.59034, "volume": 19105.0}, {"date": "1997-07-08", "close": 0.570662, "volume": 37809.0}, {"date": "1997-07-09", "close": 0.59034, "volume": 5082.0}, {"date": "1997-07-10", "close": 0.59034, "volume": null}, {"date": "1997-07-11", "close": 0.600179, "volume": 4980.0}, {"date": "1997-07-14", "close": 0.570662, "volume": 12298.0}, {"date": "1997-07-15", "close": 0.541145, "volume": 5234.0}, {"date": "1997-07-16", "close": 0.560823, "volume": 5082.0}, {"date": "1997-07-17", "close": 0.541145, "volume": 20327.0}, {"date": "1997-07-18", "close": 0.541145, "volume": 4879.0}, {"date": "1997-07-21", "close": 0.541145, "volume": 25386.0}, {"date": "1997-07-22", "close": 0.541145, "volume": null}, {"date": "1997-07-23", "close": 0.550984, "volume": 12346.0}, {"date": "1997-07-24", "close": 0.550984, "volume": null}, {"date": "1997-07-25", "close": 0.550984, "volume": null}, {"date": "1997-07-28", "close": 0.550984, "volume": null}, {"date": "1997-07-29", "close": 0.550984, "volume": null}, {"date": "1997-07-30", "close": 0.511628, "volume": 13518.0}, {"date": "1997-07-31", "close": 0.511628, "volume": null}, {"date": "1997-08-01", "close": 0.511628, "volume": null}, {"date": "1997-08-04", "close": 0.511628, "volume": null}, {"date": "1997-08-05", "close": 0.511628, "volume": 7879.0}, {"date": "1997-08-06", "close": 0.511628, "volume": null}, {"date": "1997-08-07", "close": 0.511628, "volume": 13972.0}, {"date": "1997-08-08", "close": 0.49195, "volume": 5082.0}, {"date": "1997-08-11", "close": 0.49195, "volume": null}, {"date": "1997-08-12", "close": 0.482111, "volume": 7521.0}, {"date": "1997-08-13", "close": 0.472272, "volume": 54734.0}, {"date": "1997-08-14", "close": 0.472272, "volume": 2033.0}, {"date": "1997-08-15", "close": 0.541145, "volume": 10164.0}, {"date": "1997-08-18", "close": 0.452594, "volume": 108243.0}, {"date": "1997-08-19", "close": 0.452594, "volume": 1321.0}, {"date": "1997-08-20", "close": 0.452594, "volume": null}, {"date": "1997-08-21", "close": 0.452594, "volume": null}, {"date": "1997-08-22", "close": 0.452594, "volume": null}, {"date": "1997-08-25", "close": 0.462433, "volume": 6098.0}, {"date": "1997-08-26", "close": 0.462433, "volume": null}, {"date": "1997-08-27", "close": 0.49195, "volume": 20327.0}, {"date": "1997-08-28", "close": 0.49195, "volume": 30491.0}, {"date": "1997-08-29", "close": 0.49195, "volume": null}, {"date": "1997-09-01", "close": 0.531306, "volume": 6606.0}, {"date": "1997-09-02", "close": 0.531306, "volume": null}, {"date": "1997-09-03", "close": 0.531306, "volume": null}, {"date": "1997-09-04", "close": 0.541145, "volume": 8281.0}, {"date": "1997-09-05", "close": 0.541145, "volume": null}, {"date": "1997-09-08", "close": 0.541145, "volume": null}, {"date": "1997-09-09", "close": 0.59034, "volume": 24393.0}, {"date": "1997-09-10", "close": 0.600179, "volume": 33032.0}, {"date": "1997-09-11", "close": 0.610018, "volume": 5082.0}, {"date": "1997-09-12", "close": 0.610018, "volume": null}, {"date": "1997-09-15", "close": 0.610018, "volume": 6098.0}, {"date": "1997-09-16", "close": 0.59034, "volume": 1016.0}, {"date": "1997-09-17", "close": 0.49195, "volume": 7115.0}, {"date": "1997-09-18", "close": 0.482111, "volume": 5590.0}, {"date": "1997-09-19", "close": 0.482111, "volume": 2541.0}, {"date": "1997-09-22", "close": 0.482111, "volume": null}, {"date": "1997-09-23", "close": 0.482111, "volume": 2541.0}, {"date": "1997-09-24", "close": 0.482111, "volume": null}, {"date": "1997-09-25", "close": 0.49195, "volume": 1016.0}, {"date": "1997-09-26", "close": 0.49195, "volume": 156012.0}, {"date": "1997-09-29", "close": 0.580501, "volume": 15437.0}, {"date": "1997-09-30", "close": 0.629696, "volume": 21445.0}, {"date": "1997-10-01", "close": 0.639535, "volume": 26425.0}, {"date": "1997-10-02", "close": 0.610018, "volume": 17278.0}, {"date": "1997-10-03", "close": 0.629696, "volume": 2033.0}, {"date": "1997-10-06", "close": 0.68873, "volume": 41900.0}, {"date": "1997-10-07", "close": 0.669052, "volume": 22157.0}, {"date": "1997-10-08", "close": 0.68873, "volume": 50704.0}, {"date": "1997-10-09", "close": 0.68873, "volume": 2541.0}, {"date": "1997-10-10", "close": 0.649374, "volume": 29715.0}, {"date": "1997-10-13", "close": 0.649374, "volume": null}, {"date": "1997-10-14", "close": 0.610018, "volume": 14737.0}, {"date": "1997-10-15", "close": 0.59034, "volume": 3049.0}, {"date": "1997-10-16", "close": 0.59034, "volume": 14989.0}, {"date": "1997-10-17", "close": 0.59034, "volume": null}, {"date": "1997-10-20", "close": 0.59034, "volume": 2696.0}, {"date": "1997-10-21", "close": 0.59034, "volume": 10570.0}, {"date": "1997-10-22", "close": 0.59034, "volume": 10164.0}, {"date": "1997-10-23", "close": 0.511628, "volume": 20327.0}, {"date": "1997-10-24", "close": 0.49195, "volume": 16059.0}, {"date": "1997-10-27", "close": 0.29517, "volume": 183327.0}, {"date": "1997-10-28", "close": 0.344365, "volume": 49802.0}, {"date": "1997-10-29", "close": 0.373882, "volume": 34556.0}, {"date": "1997-10-30", "close": 0.413238, "volume": 30465.0}, {"date": "1997-10-31", "close": 0.442755, "volume": 20327.0}, {"date": "1997-11-03", "close": 0.511628, "volume": 13213.0}, {"date": "1997-11-04", "close": 0.511628, "volume": null}, {"date": "1997-11-05", "close": 0.373882, "volume": 10164.0}, {"date": "1997-11-06", "close": 0.49195, "volume": 5082.0}, {"date": "1997-11-07", "close": 0.511628, "volume": 2541.0}, {"date": "1997-11-10", "close": 0.511628, "volume": null}, {"date": "1997-11-11", "close": 0.511628, "volume": null}, {"date": "1997-11-12", "close": 0.442755, "volume": 1016.0}, {"date": "1997-11-13", "close": 0.442755, "volume": null}, {"date": "1997-11-14", "close": 0.373882, "volume": 57653.0}, {"date": "1997-11-17", "close": 0.364043, "volume": 21344.0}, {"date": "1997-11-18", "close": 0.364043, "volume": null}, {"date": "1997-11-19", "close": 0.373882, "volume": 22639.0}, {"date": "1997-11-20", "close": 0.373882, "volume": null}, {"date": "1997-11-21", "close": 0.373882, "volume": 10164.0}, {"date": "1997-11-24", "close": 0.442755, "volume": 10164.0}, {"date": "1997-11-25", "close": 0.442755, "volume": null}, {"date": "1997-11-26", "close": 0.442755, "volume": null}, {"date": "1997-11-27", "close": 0.442755, "volume": 14737.0}, {"date": "1997-11-28", "close": 0.442755, "volume": null}, {"date": "1997-12-01", "close": 0.442755, "volume": null}, {"date": "1997-12-02", "close": 0.442755, "volume": 15652.0}, {"date": "1997-12-03", "close": 0.442755, "volume": 22360.0}, {"date": "1997-12-04", "close": 0.442755, "volume": 5793.0}, {"date": "1997-12-05", "close": 0.442755, "volume": 6911.0}, {"date": "1997-12-08", "close": 0.442755, "volume": 8690.0}, {"date": "1997-12-09", "close": 0.442755, "volume": null}, {"date": "1997-12-10", "close": 0.442755, "volume": null}, {"date": "1997-12-11", "close": 0.442755, "volume": null}, {"date": "1997-12-12", "close": 0.442755, "volume": null}, {"date": "1997-12-15", "close": 0.442755, "volume": null}, {"date": "1997-12-16", "close": 0.442755, "volume": null}, {"date": "1997-12-17", "close": 0.442755, "volume": null}, {"date": "1997-12-18", "close": 0.442755, "volume": null}, {"date": "1997-12-19", "close": 0.442755, "volume": null}, {"date": "1997-12-22", "close": 0.442755, "volume": null}, {"date": "1997-12-23", "close": 0.442755, "volume": null}, {"date": "1997-12-24", "close": 0.442755, "volume": null}, {"date": "1997-12-25", "close": 0.442755, "volume": null}, {"date": "1997-12-26", "close": 0.442755, "volume": null}, {"date": "1997-12-29", "close": 0.442755, "volume": 12196.0}, {"date": "1997-12-30", "close": 0.442755, "volume": 4574.0}, {"date": "1997-12-31", "close": 0.442755, "volume": null}, {"date": "1998-01-01", "close": 0.442755, "volume": null}, {"date": "1998-01-02", "close": 0.442755, "volume": null}, {"date": "1998-01-05", "close": 0.442755, "volume": null}, {"date": "1998-01-06", "close": 0.442755, "volume": null}, {"date": "1998-01-07", "close": 0.442755, "volume": 1423.0}, {"date": "1998-01-08", "close": 0.442755, "volume": null}, {"date": "1998-01-09", "close": 0.452594, "volume": 4065.0}, {"date": "1998-01-12", "close": 0.442755, "volume": 12196.0}, {"date": "1998-01-13", "close": 0.442755, "volume": 12880.0}, {"date": "1998-01-14", "close": 0.49195, "volume": 10164.0}, {"date": "1998-01-15", "close": 0.49195, "volume": null}, {"date": "1998-01-16", "close": 0.49195, "volume": null}, {"date": "1998-01-19", "close": 0.49195, "volume": null}, {"date": "1998-01-20", "close": 0.49195, "volume": 13416.0}, {"date": "1998-01-21", "close": 0.59034, "volume": 6454.0}, {"date": "1998-01-22", "close": 0.669052, "volume": 22475.0}, {"date": "1998-01-23", "close": 0.68873, "volume": 68096.0}, {"date": "1998-01-26", "close": 0.68873, "volume": null}, {"date": "1998-01-27", "close": 0.669052, "volume": 2744.0}, {"date": "1998-01-28", "close": 0.570662, "volume": 10164.0}, {"date": "1998-01-29", "close": 0.580501, "volume": 1016.0}, {"date": "1998-01-30", "close": 0.580501, "volume": 30491.0}, {"date": "1998-02-02", "close": 0.49195, "volume": 17075.0}, {"date": "1998-02-03", "close": 0.49195, "volume": null}, {"date": "1998-02-04", "close": 0.521467, "volume": 2033.0}, {"date": "1998-02-05", "close": 0.521467, "volume": null}, {"date": "1998-02-06", "close": 0.521467, "volume": null}, {"date": "1998-02-09", "close": 0.521467, "volume": null}, {"date": "1998-02-10", "close": 0.521467, "volume": null}, {"date": "1998-02-11", "close": 0.521467, "volume": null}, {"date": "1998-02-12", "close": 0.521467, "volume": null}, {"date": "1998-02-13", "close": 0.521467, "volume": null}, {"date": "1998-02-16", "close": 0.521467, "volume": null}, {"date": "1998-02-17", "close": 0.521467, "volume": null}, {"date": "1998-02-18", "close": 0.521467, "volume": null}, {"date": "1998-02-19", "close": 0.521467, "volume": null}, {"date": "1998-02-20", "close": 0.521467, "volume": null}, {"date": "1998-02-23", "close": 0.521467, "volume": null}, {"date": "1998-02-24", "close": 0.521467, "volume": null}, {"date": "1998-02-25", "close": 0.39356, "volume": 10164.0}, {"date": "1998-02-26", "close": 0.39356, "volume": null}, {"date": "1998-02-27", "close": 0.39356, "volume": 305.0}, {"date": "1998-03-02", "close": 0.39356, "volume": null}, {"date": "1998-03-03", "close": 0.39356, "volume": null}, {"date": "1998-03-04", "close": 0.39356, "volume": 23173.0}, {"date": "1998-03-05", "close": 0.39356, "volume": null}, {"date": "1998-03-06", "close": 0.39356, "volume": null}, {"date": "1998-03-09", "close": 0.39356, "volume": 1016.0}, {"date": "1998-03-10", "close": 0.39356, "volume": 12095.0}, {"date": "1998-03-11", "close": 0.373882, "volume": 5082.0}, {"date": "1998-03-12", "close": 0.373882, "volume": null}, {"date": "1998-03-13", "close": 0.373882, "volume": null}, {"date": "1998-03-16", "close": 0.373882, "volume": null}, {"date": "1998-03-17", "close": 0.373882, "volume": null}, {"date": "1998-03-18", "close": 0.364043, "volume": 8436.0}, {"date": "1998-03-19", "close": 0.364043, "volume": null}, {"date": "1998-03-20", "close": 0.373882, "volume": 20022.0}, {"date": "1998-03-23", "close": 0.373882, "volume": null}, {"date": "1998-03-24", "close": 0.373882, "volume": null}, {"date": "1998-03-25", "close": 0.373882, "volume": 2134.0}, {"date": "1998-03-26", "close": 0.373882, "volume": null}, {"date": "1998-03-27", "close": 0.373882, "volume": null}, {"date": "1998-03-30", "close": 0.29517, "volume": 8334.0}, {"date": "1998-03-31", "close": 0.373882, "volume": 103669.0}, {"date": "1998-04-01", "close": 0.29517, "volume": 26425.0}, {"date": "1998-04-02", "close": 0.373882, "volume": 9198.0}, {"date": "1998-04-03", "close": 0.373882, "volume": null}, {"date": "1998-04-06", "close": 0.373882, "volume": null}, {"date": "1998-04-07", "close": 0.373882, "volume": null}, {"date": "1998-04-08", "close": 0.39356, "volume": 17278.0}, {"date": "1998-04-09", "close": 0.39356, "volume": null}, {"date": "1998-04-10", "close": 0.39356, "volume": null}, {"date": "1998-04-13", "close": 0.39356, "volume": null}, {"date": "1998-04-14", "close": 0.314848, "volume": 4383.0}, {"date": "1998-04-15", "close": 0.314848, "volume": null}, {"date": "1998-04-16", "close": 0.39356, "volume": 15245.0}, {"date": "1998-04-17", "close": 0.39356, "volume": 22665.0}, {"date": "1998-04-20", "close": 0.314848, "volume": 1016.0}, {"date": "1998-04-21", "close": 0.314848, "volume": 4065.0}, {"date": "1998-04-22", "close": 0.39356, "volume": 21344.0}, {"date": "1998-04-23", "close": 0.39356, "volume": 17786.0}, {"date": "1998-04-24", "close": 0.334526, "volume": 14534.0}, {"date": "1998-04-27", "close": 0.334526, "volume": null}, {"date": "1998-04-28", "close": 0.334526, "volume": null}, {"date": "1998-04-29", "close": 0.334526, "volume": null}, {"date": "1998-04-30", "close": 0.39356, "volume": 2795.0}, {"date": "1998-05-01", "close": 0.29517, "volume": 46245.0}, {"date": "1998-05-04", "close": 0.324687, "volume": 10672.0}, {"date": "1998-05-05", "close": 0.245975, "volume": 13467.0}, {"date": "1998-05-06", "close": 0.29517, "volume": 5082.0}, {"date": "1998-05-07", "close": 0.305009, "volume": 15245.0}, {"date": "1998-05-08", "close": 0.305009, "volume": null}, {"date": "1998-05-11", "close": 0.275492, "volume": 7724.0}, {"date": "1998-05-12", "close": 0.305009, "volume": 5082.0}, {"date": "1998-05-13", "close": 0.29517, "volume": 1016.0}, {"date": "1998-05-14", "close": 0.29517, "volume": 254.0}, {"date": "1998-05-15", "close": 0.344365, "volume": 32981.0}, {"date": "1998-05-18", "close": 0.344365, "volume": 20226.0}, {"date": "1998-05-19", "close": 0.344365, "volume": null}, {"date": "1998-05-20", "close": 0.344365, "volume": 17380.0}, {"date": "1998-05-21", "close": 0.305009, "volume": 2033.0}, {"date": "1998-05-22", "close": 0.305009, "volume": null}, {"date": "1998-05-25", "close": 0.305009, "volume": null}, {"date": "1998-05-26", "close": 0.305009, "volume": null}, {"date": "1998-05-27", "close": 0.29517, "volume": 35217.0}, {"date": "1998-05-28", "close": 0.29517, "volume": null}, {"date": "1998-05-29", "close": 0.29517, "volume": null}, {"date": "1998-06-01", "close": 0.285331, "volume": 2033.0}, {"date": "1998-06-02", "close": 0.285331, "volume": null}, {"date": "1998-06-03", "close": 0.285331, "volume": null}, {"date": "1998-06-04", "close": 0.275492, "volume": 20327.0}, {"date": "1998-06-05", "close": 0.275492, "volume": 3202.0}, {"date": "1998-06-08", "close": 0.275492, "volume": null}, {"date": "1998-06-09", "close": 0.245975, "volume": 4065.0}, {"date": "1998-06-10", "close": 0.206619, "volume": 8131.0}, {"date": "1998-06-11", "close": 0.206619, "volume": 1525.0}, {"date": "1998-06-12", "close": 0.206619, "volume": null}, {"date": "1998-06-15", "close": 0.206619, "volume": null}, {"date": "1998-06-16", "close": 0.206619, "volume": 20835.0}, {"date": "1998-06-17", "close": 0.206619, "volume": 30796.0}, {"date": "1998-06-18", "close": 0.226297, "volume": 3862.0}, {"date": "1998-06-19", "close": 0.226297, "volume": 4116.0}, {"date": "1998-06-22", "close": 0.236136, "volume": 11129.0}, {"date": "1998-06-23", "close": 0.226297, "volume": 1270.0}, {"date": "1998-06-24", "close": 0.226297, "volume": 37605.0}, {"date": "1998-06-25", "close": 0.226297, "volume": 3557.0}, {"date": "1998-06-26", "close": 0.245975, "volume": 52648.0}, {"date": "1998-06-29", "close": 0.245975, "volume": 5692.0}, {"date": "1998-06-30", "close": 0.245975, "volume": 31558.0}, {"date": "1998-07-01", "close": 0.245975, "volume": 102.0}, {"date": "1998-07-02", "close": 0.206619, "volume": 1677.0}, {"date": "1998-07-03", "close": 0.305009, "volume": 1016.0}, {"date": "1998-07-06", "close": 0.305009, "volume": null}, {"date": "1998-07-07", "close": 0.305009, "volume": null}, {"date": "1998-07-08", "close": 0.305009, "volume": null}, {"date": "1998-07-09", "close": 0.305009, "volume": null}, {"date": "1998-07-10", "close": 0.305009, "volume": null}, {"date": "1998-07-13", "close": 0.275492, "volume": 3049.0}, {"date": "1998-07-14", "close": 0.275492, "volume": null}, {"date": "1998-07-15", "close": 0.275492, "volume": null}, {"date": "1998-07-16", "close": 0.206619, "volume": 254.0}, {"date": "1998-07-17", "close": 0.206619, "volume": null}, {"date": "1998-07-20", "close": 0.206619, "volume": null}, {"date": "1998-07-21", "close": 0.206619, "volume": null}, {"date": "1998-07-22", "close": 0.206619, "volume": null}, {"date": "1998-07-23", "close": 0.206619, "volume": null}, {"date": "1998-07-24", "close": 0.206619, "volume": null}, {"date": "1998-07-27", "close": 0.206619, "volume": null}, {"date": "1998-07-28", "close": 0.206619, "volume": null}, {"date": "1998-07-29", "close": 0.206619, "volume": null}, {"date": "1998-07-30", "close": 0.216458, "volume": 407.0}, {"date": "1998-07-31", "close": 0.216458, "volume": null}, {"date": "1998-08-03", "close": 0.216458, "volume": 9655.0}, {"date": "1998-08-04", "close": 0.216458, "volume": null}, {"date": "1998-08-05", "close": 0.206619, "volume": 15957.0}, {"date": "1998-08-06", "close": 0.206619, "volume": null}, {"date": "1998-08-07", "close": 0.206619, "volume": null}, {"date": "1998-08-10", "close": 0.206619, "volume": null}, {"date": "1998-08-11", "close": 0.206619, "volume": null}, {"date": "1998-08-12", "close": 0.206619, "volume": null}, {"date": "1998-08-13", "close": 0.206619, "volume": 1270.0}, {"date": "1998-08-14", "close": 0.206619, "volume": null}, {"date": "1998-08-17", "close": 0.206619, "volume": null}, {"date": "1998-08-18", "close": 0.19678, "volume": 20327.0}, {"date": "1998-08-19", "close": 0.19678, "volume": null}, {"date": "1998-08-20", "close": 0.19678, "volume": null}, {"date": "1998-08-21", "close": 0.19678, "volume": null}, {"date": "1998-08-24", "close": 0.19678, "volume": null}, {"date": "1998-08-25", "close": 0.19678, "volume": null}, {"date": "1998-08-26", "close": 0.19678, "volume": null}, {"date": "1998-08-27", "close": 0.206619, "volume": 10164.0}, {"date": "1998-08-28", "close": 0.19678, "volume": 6098.0}, {"date": "1998-08-31", "close": 0.19678, "volume": 20327.0}, {"date": "1998-09-01", "close": 0.19678, "volume": null}, {"date": "1998-09-02", "close": 0.19678, "volume": null}, {"date": "1998-09-03", "close": 0.19678, "volume": 15245.0}, {"date": "1998-09-04", "close": 0.206619, "volume": 14229.0}, {"date": "1998-09-07", "close": 0.206619, "volume": null}, {"date": "1998-09-08", "close": 0.206619, "volume": null}, {"date": "1998-09-09", "close": 0.206619, "volume": null}, {"date": "1998-09-10", "close": 0.19678, "volume": 9960.0}, {"date": "1998-09-11", "close": 0.19678, "volume": 9147.0}, {"date": "1998-09-14", "close": 0.19678, "volume": 3049.0}, {"date": "1998-09-15", "close": 0.19678, "volume": null}, {"date": "1998-09-16", "close": 0.19678, "volume": 10164.0}, {"date": "1998-09-17", "close": 0.19678, "volume": null}, {"date": "1998-09-18", "close": 0.19678, "volume": null}, {"date": "1998-09-21", "close": 0.19678, "volume": null}, {"date": "1998-09-22", "close": 0.19678, "volume": null}, {"date": "1998-09-23", "close": 0.19678, "volume": null}, {"date": "1998-09-24", "close": 0.19678, "volume": null}, {"date": "1998-09-25", "close": 0.206619, "volume": 8172.0}, {"date": "1998-09-28", "close": 0.206619, "volume": null}, {"date": "1998-09-29", "close": 0.206619, "volume": null}, {"date": "1998-09-30", "close": 0.206619, "volume": 1992.0}, {"date": "1998-10-01", "close": 0.206619, "volume": null}, {"date": "1998-10-02", "close": 0.206619, "volume": null}, {"date": "1998-10-05", "close": 0.206619, "volume": null}, {"date": "1998-10-06", "close": 0.344365, "volume": 1992.0}, {"date": "1998-10-07", "close": 0.19678, "volume": 2541.0}, {"date": "1998-10-08", "close": 0.19678, "volume": null}, {"date": "1998-10-09", "close": 0.19678, "volume": 11028.0}, {"date": "1998-10-12", "close": 0.19678, "volume": null}, {"date": "1998-10-13", "close": 0.19678, "volume": null}, {"date": "1998-10-14", "close": 0.19678, "volume": null}, {"date": "1998-10-15", "close": 0.19678, "volume": null}, {"date": "1998-10-16", "close": 0.19678, "volume": null}, {"date": "1998-10-19", "close": 0.19678, "volume": null}, {"date": "1998-10-20", "close": 0.19678, "volume": null}, {"date": "1998-10-21", "close": 0.19678, "volume": null}, {"date": "1998-10-22", "close": 0.19678, "volume": null}, {"date": "1998-10-23", "close": 0.19678, "volume": 8832.0}, {"date": "1998-10-26", "close": 0.19678, "volume": null}, {"date": "1998-10-27", "close": 0.19678, "volume": null}, {"date": "1998-10-28", "close": 0.19678, "volume": 381.0}, {"date": "1998-10-29", "close": 0.19678, "volume": null}, {"date": "1998-10-30", "close": 0.19678, "volume": null}, {"date": "1998-11-02", "close": 0.19678, "volume": null}, {"date": "1998-11-03", "close": 0.19678, "volume": null}, {"date": "1998-11-04", "close": 0.19678, "volume": null}, {"date": "1998-11-05", "close": 0.19678, "volume": 7623.0}, {"date": "1998-11-06", "close": 0.19678, "volume": 2145.0}, {"date": "1998-11-09", "close": 0.19678, "volume": 305.0}, {"date": "1998-11-10", "close": 0.19678, "volume": 10164.0}, {"date": "1998-11-11", "close": 0.19678, "volume": null}, {"date": "1998-11-12", "close": 0.19678, "volume": 10164.0}, {"date": "1998-11-13", "close": 0.19678, "volume": null}, {"date": "1998-11-16", "close": 0.19678, "volume": null}, {"date": "1998-11-17", "close": 0.19678, "volume": null}, {"date": "1998-11-18", "close": 0.206619, "volume": 3456.0}, {"date": "1998-11-19", "close": 0.206619, "volume": 7724.0}, {"date": "1998-11-20", "close": 0.206619, "volume": 10164.0}, {"date": "1998-11-23", "close": 0.206619, "volume": null}, {"date": "1998-11-24", "close": 0.206619, "volume": null}, {"date": "1998-11-25", "close": 0.206619, "volume": null}, {"date": "1998-11-26", "close": 0.206619, "volume": null}, {"date": "1998-11-27", "close": 0.206619, "volume": null}, {"date": "1998-11-30", "close": 0.206619, "volume": null}, {"date": "1998-12-01", "close": 0.206619, "volume": null}, {"date": "1998-12-02", "close": 0.206619, "volume": null}, {"date": "1998-12-03", "close": 0.206619, "volume": null}, {"date": "1998-12-04", "close": 0.216458, "volume": 8131.0}, {"date": "1998-12-07", "close": 0.216458, "volume": 5082.0}, {"date": "1998-12-08", "close": 0.216458, "volume": null}, {"date": "1998-12-09", "close": 0.216458, "volume": 5359.0}, {"date": "1998-12-10", "close": 0.216458, "volume": null}, {"date": "1998-12-11", "close": 0.216458, "volume": null}, {"date": "1998-12-14", "close": 0.206619, "volume": 14839.0}, {"date": "1998-12-15", "close": 0.206619, "volume": 10164.0}, {"date": "1998-12-16", "close": 0.206619, "volume": null}, {"date": "1998-12-17", "close": 0.206619, "volume": null}, {"date": "1998-12-18", "close": 0.206619, "volume": null}, {"date": "1998-12-21", "close": 0.206619, "volume": 1220.0}, {"date": "1998-12-22", "close": 0.216458, "volume": 1755.0}, {"date": "1998-12-23", "close": 0.216458, "volume": null}, {"date": "1998-12-24", "close": 0.216458, "volume": null}, {"date": "1998-12-25", "close": 0.216458, "volume": null}, {"date": "1998-12-28", "close": 0.216458, "volume": null}, {"date": "1998-12-29", "close": 0.216458, "volume": null}, {"date": "1998-12-30", "close": 0.216458, "volume": null}, {"date": "1998-12-31", "close": 0.216458, "volume": null}, {"date": "1999-01-01", "close": 0.216458, "volume": null}, {"date": "1999-01-04", "close": 0.216458, "volume": null}, {"date": "1999-01-05", "close": 0.216458, "volume": null}, {"date": "1999-01-06", "close": 0.216458, "volume": 12011.0}, {"date": "1999-01-07", "close": 0.206619, "volume": 93691.0}, {"date": "1999-01-08", "close": 0.206619, "volume": null}, {"date": "1999-01-11", "close": 0.206619, "volume": null}, {"date": "1999-01-12", "close": 0.206619, "volume": null}, {"date": "1999-01-13", "close": 0.206619, "volume": null}, {"date": "1999-01-14", "close": 0.19678, "volume": 33540.0}, {"date": "1999-01-15", "close": 0.19678, "volume": null}, {"date": "1999-01-18", "close": 0.19678, "volume": null}, {"date": "1999-01-19", "close": 0.19678, "volume": null}, {"date": "1999-01-20", "close": 0.19678, "volume": null}, {"date": "1999-01-21", "close": 0.19678, "volume": null}, {"date": "1999-01-22", "close": 0.19678, "volume": null}, {"date": "1999-01-25", "close": 0.19678, "volume": null}, {"date": "1999-01-26", "close": 0.19678, "volume": null}, {"date": "1999-01-27", "close": 0.19678, "volume": null}, {"date": "1999-01-28", "close": 0.19678, "volume": null}, {"date": "1999-01-29", "close": 0.19678, "volume": null}, {"date": "1999-02-01", "close": 0.19678, "volume": 13028.0}, {"date": "1999-02-02", "close": 0.19678, "volume": null}, {"date": "1999-02-03", "close": 0.19678, "volume": null}, {"date": "1999-02-04", "close": 0.19678, "volume": null}, {"date": "1999-02-05", "close": 0.19678, "volume": null}, {"date": "1999-02-08", "close": 0.19678, "volume": null}, {"date": "1999-02-09", "close": 0.19678, "volume": null}, {"date": "1999-02-10", "close": 0.19678, "volume": 101636.0}, {"date": "1999-02-11", "close": 0.19678, "volume": null}, {"date": "1999-02-12", "close": 0.19678, "volume": null}, {"date": "1999-02-15", "close": 0.19678, "volume": 10164.0}, {"date": "1999-02-16", "close": 0.19678, "volume": null}, {"date": "1999-02-17", "close": 0.19678, "volume": null}, {"date": "1999-02-18", "close": 0.19678, "volume": null}, {"date": "1999-02-19", "close": 0.19678, "volume": null}, {"date": "1999-02-22", "close": 0.19678, "volume": null}, {"date": "1999-02-23", "close": 0.137746, "volume": 1423.0}, {"date": "1999-02-24", "close": 0.137746, "volume": null}, {"date": "1999-02-25", "close": 0.137746, "volume": null}, {"date": "1999-02-26", "close": 0.19678, "volume": 1118.0}, {"date": "1999-03-01", "close": 0.19678, "volume": null}, {"date": "1999-03-02", "close": 0.19678, "volume": null}, {"date": "1999-03-03", "close": 0.19678, "volume": null}, {"date": "1999-03-04", "close": 0.147585, "volume": 1016.0}, {"date": "1999-03-05", "close": 0.147585, "volume": 1525.0}, {"date": "1999-03-08", "close": 0.157424, "volume": 508.0}, {"date": "1999-03-09", "close": 0.157424, "volume": null}, {"date": "1999-03-10", "close": 0.157424, "volume": null}, {"date": "1999-03-11", "close": 0.157424, "volume": null}, {"date": "1999-03-12", "close": 0.19678, "volume": 2033.0}, {"date": "1999-03-15", "close": 0.186941, "volume": 3049.0}, {"date": "1999-03-16", "close": 0.186941, "volume": null}, {"date": "1999-03-17", "close": 0.157424, "volume": 3049.0}, {"date": "1999-03-18", "close": 0.157424, "volume": 4065.0}, {"date": "1999-03-19", "close": 0.157424, "volume": null}, {"date": "1999-03-22", "close": 0.157424, "volume": null}, {"date": "1999-03-23", "close": 0.19678, "volume": 10164.0}, {"date": "1999-03-24", "close": 0.19678, "volume": null}, {"date": "1999-03-25", "close": 0.19678, "volume": null}, {"date": "1999-03-26", "close": 0.19678, "volume": null}, {"date": "1999-03-29", "close": 0.19678, "volume": null}, {"date": "1999-03-30", "close": 0.19678, "volume": null}, {"date": "1999-03-31", "close": 0.19678, "volume": null}, {"date": "1999-04-01", "close": 0.19678, "volume": 10164.0}, {"date": "1999-04-02", "close": 0.19678, "volume": null}, {"date": "1999-04-05", "close": 0.19678, "volume": null}, {"date": "1999-04-06", "close": 0.19678, "volume": null}, {"date": "1999-04-07", "close": 0.19678, "volume": null}, {"date": "1999-04-08", "close": 0.19678, "volume": null}, {"date": "1999-04-09", "close": 0.19678, "volume": null}, {"date": "1999-04-12", "close": 0.137746, "volume": 6200.0}, {"date": "1999-04-13", "close": 0.137746, "volume": 15245.0}, {"date": "1999-04-14", "close": 0.137746, "volume": null}, {"date": "1999-04-15", "close": 0.137746, "volume": null}, {"date": "1999-04-16", "close": 0.137746, "volume": null}, {"date": "1999-04-19", "close": 0.19678, "volume": 8131.0}, {"date": "1999-04-20", "close": 0.19678, "volume": null}, {"date": "1999-04-21", "close": 0.19678, "volume": null}, {"date": "1999-04-22", "close": 0.19678, "volume": null}, {"date": "1999-04-23", "close": 0.19678, "volume": 30491.0}, {"date": "1999-04-26", "close": 0.157424, "volume": 1016.0}, {"date": "1999-04-27", "close": 0.147585, "volume": 205814.0}, {"date": "1999-04-28", "close": 0.147585, "volume": null}, {"date": "1999-04-29", "close": 0.157424, "volume": 101636.0}, {"date": "1999-04-30", "close": 0.19678, "volume": 108751.0}, {"date": "1999-05-03", "close": 0.236136, "volume": 64539.0}, {"date": "1999-05-04", "close": 0.19678, "volume": 17786.0}, {"date": "1999-05-05", "close": 0.19678, "volume": 305.0}, {"date": "1999-05-06", "close": 0.19678, "volume": 42179.0}, {"date": "1999-05-07", "close": 0.19678, "volume": 31756.0}, {"date": "1999-05-10", "close": 0.19678, "volume": null}, {"date": "1999-05-11", "close": 0.19678, "volume": null}, {"date": "1999-05-12", "close": 0.19678, "volume": null}, {"date": "1999-05-13", "close": 0.19678, "volume": null}, {"date": "1999-05-14", "close": 0.19678, "volume": null}, {"date": "1999-05-17", "close": 0.177102, "volume": 11180.0}, {"date": "1999-05-18", "close": 0.177102, "volume": null}, {"date": "1999-05-19", "close": 0.157424, "volume": 55290.0}, {"date": "1999-05-20", "close": 0.157424, "volume": 20327.0}, {"date": "1999-05-21", "close": 0.177102, "volume": 14229.0}, {"date": "1999-05-24", "close": 0.177102, "volume": null}, {"date": "1999-05-25", "close": 0.177102, "volume": null}, {"date": "1999-05-26", "close": 0.157424, "volume": 16262.0}, {"date": "1999-05-27", "close": 0.157424, "volume": 813.0}, {"date": "1999-05-28", "close": 0.157424, "volume": null}, {"date": "1999-05-31", "close": 0.157424, "volume": null}, {"date": "1999-06-01", "close": 0.157424, "volume": null}, {"date": "1999-06-02", "close": 0.147585, "volume": 40959.0}, {"date": "1999-06-03", "close": 0.137746, "volume": 63523.0}, {"date": "1999-06-04", "close": 0.137746, "volume": null}, {"date": "1999-06-07", "close": 0.147585, "volume": 2744.0}, {"date": "1999-06-08", "close": 0.147585, "volume": 3710.0}, {"date": "1999-06-09", "close": 0.147585, "volume": 17583.0}, {"date": "1999-06-10", "close": 0.137746, "volume": 6149.0}, {"date": "1999-06-11", "close": 0.137746, "volume": null}, {"date": "1999-06-14", "close": 0.137746, "volume": null}, {"date": "1999-06-15", "close": 0.137746, "volume": 6047.0}, {"date": "1999-06-16", "close": 0.137746, "volume": null}, {"date": "1999-06-17", "close": 0.137746, "volume": null}, {"date": "1999-06-18", "close": 0.137746, "volume": null}, {"date": "1999-06-21", "close": 0.137746, "volume": 22750.0}, {"date": "1999-06-22", "close": 0.127907, "volume": 2033.0}, {"date": "1999-06-23", "close": 0.127907, "volume": null}, {"date": "1999-06-24", "close": 0.127907, "volume": null}, {"date": "1999-06-25", "close": 0.127907, "volume": 112308.0}, {"date": "1999-06-28", "close": 0.137746, "volume": 53223.0}, {"date": "1999-06-29", "close": 0.147585, "volume": 166551.0}, {"date": "1999-06-30", "close": 0.147585, "volume": 6098.0}, {"date": "1999-07-01", "close": 0.147585, "volume": 103669.0}, {"date": "1999-07-02", "close": 0.29517, "volume": 497886.0}, {"date": "1999-07-05", "close": 0.265653, "volume": 262222.0}, {"date": "1999-07-06", "close": 0.275492, "volume": 82325.0}, {"date": "1999-07-07", "close": 0.275492, "volume": 20327.0}, {"date": "1999-07-08", "close": 0.305009, "volume": 73893.0}, {"date": "1999-07-09", "close": 0.29517, "volume": 124301.0}, {"date": "1999-07-12", "close": 0.29517, "volume": 22614.0}, {"date": "1999-07-13", "close": 0.236136, "volume": 84304.0}, {"date": "1999-07-14", "close": 0.245975, "volume": 36454.0}, {"date": "1999-07-15", "close": 0.255814, "volume": 25409.0}, {"date": "1999-07-16", "close": 0.255814, "volume": null}, {"date": "1999-07-19", "close": 0.265653, "volume": 10164.0}, {"date": "1999-07-20", "close": 0.364043, "volume": 280913.0}, {"date": "1999-07-21", "close": 0.354204, "volume": 54914.0}, {"date": "1999-07-22", "close": 0.334526, "volume": 33215.0}, {"date": "1999-07-23", "close": 0.29517, "volume": 8131.0}, {"date": "1999-07-26", "close": 0.285331, "volume": 51300.0}, {"date": "1999-07-27", "close": 0.285331, "volume": null}, {"date": "1999-07-28", "close": 0.285331, "volume": null}, {"date": "1999-07-29", "close": 0.324687, "volume": 32754.0}, {"date": "1999-07-30", "close": 0.275492, "volume": 63828.0}, {"date": "1999-08-02", "close": 0.285331, "volume": 17278.0}, {"date": "1999-08-03", "close": 0.275492, "volume": 14229.0}, {"date": "1999-08-04", "close": 0.275492, "volume": null}, {"date": "1999-08-05", "close": 0.265653, "volume": 8131.0}, {"date": "1999-08-06", "close": 0.265653, "volume": 30491.0}, {"date": "1999-08-09", "close": 0.245975, "volume": 18295.0}, {"date": "1999-08-10", "close": 0.236136, "volume": 2033.0}, {"date": "1999-08-11", "close": 0.216458, "volume": 50493.0}, {"date": "1999-08-12", "close": 0.236136, "volume": 10712.0}, {"date": "1999-08-13", "close": 0.236136, "volume": null}, {"date": "1999-08-16", "close": 0.236136, "volume": null}, {"date": "1999-08-17", "close": 0.236136, "volume": 10164.0}, {"date": "1999-08-18", "close": 0.236136, "volume": null}, {"date": "1999-08-19", "close": 0.236136, "volume": null}, {"date": "1999-08-20", "close": 0.236136, "volume": null}, {"date": "1999-08-23", "close": 0.236136, "volume": null}, {"date": "1999-08-24", "close": 0.216458, "volume": 10164.0}, {"date": "1999-08-25", "close": 0.226297, "volume": 20327.0}, {"date": "1999-08-26", "close": 0.216458, "volume": 20327.0}, {"date": "1999-08-27", "close": 0.226297, "volume": 10164.0}, {"date": "1999-08-30", "close": 0.226297, "volume": null}, {"date": "1999-08-31", "close": 0.226297, "volume": 2033.0}, {"date": "1999-09-01", "close": 0.226297, "volume": null}, {"date": "1999-09-02", "close": 0.19678, "volume": 12705.0}, {"date": "1999-09-03", "close": 0.19678, "volume": null}, {"date": "1999-09-06", "close": 0.19678, "volume": 13213.0}, {"date": "1999-09-07", "close": 0.19678, "volume": 5741.0}, {"date": "1999-09-08", "close": 0.186941, "volume": 8131.0}, {"date": "1999-09-09", "close": 0.206619, "volume": 10164.0}, {"date": "1999-09-10", "close": 0.186941, "volume": 1829.0}, {"date": "1999-09-13", "close": 0.186941, "volume": null}, {"date": "1999-09-14", "close": 0.19678, "volume": 10164.0}, {"date": "1999-09-15", "close": 0.19678, "volume": null}, {"date": "1999-09-16", "close": 0.19678, "volume": 8131.0}, {"date": "1999-09-17", "close": 0.19678, "volume": null}, {"date": "1999-09-20", "close": 0.19678, "volume": 12196.0}, {"date": "1999-09-21", "close": 0.19678, "volume": null}, {"date": "1999-09-22", "close": 0.19678, "volume": 6098.0}, {"date": "1999-09-23", "close": 0.177102, "volume": 10164.0}, {"date": "1999-09-24", "close": 0.177102, "volume": 2643.0}, {"date": "1999-09-27", "close": 0.177102, "volume": 610.0}, {"date": "1999-09-28", "close": 0.275492, "volume": 61642.0}, {"date": "1999-09-29", "close": 0.275492, "volume": 67080.0}, {"date": "1999-09-30", "close": 0.265653, "volume": 1880.0}, {"date": "1999-10-01", "close": 0.265653, "volume": null}, {"date": "1999-10-04", "close": 0.265653, "volume": 20327.0}, {"date": "1999-10-05", "close": 0.236136, "volume": 35573.0}, {"date": "1999-10-06", "close": 0.265653, "volume": 17278.0}, {"date": "1999-10-07", "close": 0.236136, "volume": 2541.0}, {"date": "1999-10-08", "close": 0.236136, "volume": null}, {"date": "1999-10-11", "close": 0.236136, "volume": 2338.0}, {"date": "1999-10-12", "close": 0.236136, "volume": null}, {"date": "1999-10-13", "close": 0.226297, "volume": 508.0}, {"date": "1999-10-14", "close": 0.226297, "volume": null}, {"date": "1999-10-15", "close": 0.226297, "volume": null}, {"date": "1999-10-18", "close": 0.19678, "volume": 24901.0}, {"date": "1999-10-19", "close": 0.19678, "volume": null}, {"date": "1999-10-20", "close": 0.19678, "volume": 10164.0}, {"date": "1999-10-21", "close": 0.19678, "volume": 7663.0}, {"date": "1999-10-22", "close": 0.236136, "volume": 31620.0}, {"date": "1999-10-25", "close": 0.236136, "volume": 15245.0}, {"date": "1999-10-26", "close": 0.236136, "volume": null}, {"date": "1999-10-27", "close": 0.236136, "volume": null}, {"date": "1999-10-28", "close": 0.236136, "volume": null}, {"date": "1999-10-29", "close": 0.236136, "volume": null}, {"date": "1999-11-01", "close": 0.206619, "volume": 8639.0}, {"date": "1999-11-02", "close": 0.206619, "volume": null}, {"date": "1999-11-03", "close": 0.206619, "volume": null}, {"date": "1999-11-04", "close": 0.19678, "volume": 67334.0}, {"date": "1999-11-05", "close": 0.19678, "volume": null}, {"date": "1999-11-08", "close": 0.19678, "volume": 3645.0}, {"date": "1999-11-09", "close": 0.19678, "volume": 25409.0}, {"date": "1999-11-10", "close": 0.186941, "volume": 508.0}, {"date": "1999-11-11", "close": 0.19678, "volume": 1437.0}, {"date": "1999-11-12", "close": 0.216458, "volume": 5082.0}, {"date": "1999-11-15", "close": 0.216458, "volume": 508.0}, {"date": "1999-11-16", "close": 0.216458, "volume": 15245.0}, {"date": "1999-11-17", "close": 0.216458, "volume": null}, {"date": "1999-11-18", "close": 0.226297, "volume": 5944.0}, {"date": "1999-11-19", "close": 0.29517, "volume": 97012.0}, {"date": "1999-11-22", "close": 0.236136, "volume": 4523.0}, {"date": "1999-11-23", "close": 0.245975, "volume": 6627.0}, {"date": "1999-11-24", "close": 0.245975, "volume": 21344.0}, {"date": "1999-11-25", "close": 0.245975, "volume": null}, {"date": "1999-11-26", "close": 0.29517, "volume": 125490.0}, {"date": "1999-11-29", "close": 0.29517, "volume": 10428.0}, {"date": "1999-11-30", "close": 0.29517, "volume": 52309.0}, {"date": "1999-12-01", "close": 0.285331, "volume": 19311.0}, {"date": "1999-12-02", "close": 0.29517, "volume": 14811.0}, {"date": "1999-12-03", "close": 0.265653, "volume": 40655.0}, {"date": "1999-12-06", "close": 0.29517, "volume": 12477.0}, {"date": "1999-12-07", "close": 0.265653, "volume": 31507.0}, {"date": "1999-12-08", "close": 0.265653, "volume": null}, {"date": "1999-12-09", "close": 0.265653, "volume": 5261.0}, {"date": "1999-12-10", "close": 0.275492, "volume": 31425.0}, {"date": "1999-12-13", "close": 0.245975, "volume": 19363.0}, {"date": "1999-12-14", "close": 0.245975, "volume": 965.0}, {"date": "1999-12-15", "close": 0.245975, "volume": null}, {"date": "1999-12-16", "close": 0.245975, "volume": null}, {"date": "1999-12-17", "close": 0.245975, "volume": null}, {"date": "1999-12-20", "close": 0.275492, "volume": 4065.0}, {"date": "1999-12-21", "close": 0.275492, "volume": null}, {"date": "1999-12-22", "close": 0.275492, "volume": null}, {"date": "1999-12-23", "close": 0.275492, "volume": null}, {"date": "1999-12-24", "close": 0.275492, "volume": null}, {"date": "1999-12-27", "close": 0.275492, "volume": null}, {"date": "1999-12-28", "close": 0.275492, "volume": null}, {"date": "1999-12-29", "close": 0.275492, "volume": null}, {"date": "1999-12-30", "close": 0.275492, "volume": 12714.0}, {"date": "1999-12-31", "close": 0.275492, "volume": null}, {"date": "2000-01-03", "close": 0.275492, "volume": null}, {"date": "2000-01-04", "close": 0.285331, "volume": 7623.0}, {"date": "2000-01-05", "close": 0.265653, "volume": 24494.0}, {"date": "2000-01-06", "close": 0.265653, "volume": null}, {"date": "2000-01-07", "close": 0.413238, "volume": 265088.0}, {"date": "2000-01-10", "close": 0.511628, "volume": 355758.0}, {"date": "2000-01-11", "close": 0.452594, "volume": 155160.0}, {"date": "2000-01-12", "close": 0.432916, "volume": 214077.0}, {"date": "2000-01-13", "close": 0.511628, "volume": 188027.0}, {"date": "2000-01-14", "close": 0.560823, "volume": 226709.0}, {"date": "2000-01-17", "close": 0.619857, "volume": 191130.0}, {"date": "2000-01-18", "close": 0.59034, "volume": 181147.0}, {"date": "2000-01-19", "close": 0.521467, "volume": 119423.0}, {"date": "2000-01-20", "close": 0.49195, "volume": 76202.0}, {"date": "2000-01-21", "close": 0.49195, "volume": 32602.0}, {"date": "2000-01-24", "close": 0.501789, "volume": 80953.0}, {"date": "2000-01-25", "close": 0.49195, "volume": 36173.0}, {"date": "2000-01-26", "close": 0.49195, "volume": null}, {"date": "2000-01-27", "close": 0.511628, "volume": 70393.0}, {"date": "2000-01-28", "close": 0.541145, "volume": 71654.0}, {"date": "2000-01-31", "close": 0.541145, "volume": 130399.0}, {"date": "2000-02-01", "close": 0.550984, "volume": 154217.0}, {"date": "2000-02-02", "close": 0.472272, "volume": 246292.0}, {"date": "2000-02-03", "close": 0.462433, "volume": 26094.0}, {"date": "2000-02-07", "close": 0.482111, "volume": 137209.0}, {"date": "2000-02-08", "close": 0.531306, "volume": 170267.0}, {"date": "2000-02-09", "close": 0.531306, "volume": 116577.0}, {"date": "2000-02-10", "close": 0.541145, "volume": 57327.0}, {"date": "2000-02-11", "close": 0.501789, "volume": 94567.0}, {"date": "2000-02-14", "close": 0.59034, "volume": 254633.0}, {"date": "2000-02-16", "close": 0.757603, "volume": 278197.0}, {"date": "2000-02-17", "close": 0.737925, "volume": 110987.0}, {"date": "2000-02-21", "close": 0.875671, "volume": 598260.0}, {"date": "2000-02-23", "close": 0.855993, "volume": 333857.0}, {"date": "2000-02-24", "close": 0.855993, "volume": 126079.0}, {"date": "2000-02-25", "close": 0.846154, "volume": 313171.0}, {"date": "2000-02-28", "close": 0.757603, "volume": 144372.0}, {"date": "2000-02-29", "close": 0.747764, "volume": 71664.0}, {"date": "2000-03-01", "close": 0.728086, "volume": 97317.0}, {"date": "2000-03-02", "close": 0.68873, "volume": 89440.0}, {"date": "2000-03-03", "close": 0.669052, "volume": 33337.0}, {"date": "2000-03-06", "close": 0.629696, "volume": 77308.0}, {"date": "2000-03-07", "close": 0.68873, "volume": 103995.0}, {"date": "2000-03-08", "close": 0.698569, "volume": 193314.0}, {"date": "2000-03-09", "close": 0.728086, "volume": 78093.0}, {"date": "2000-03-10", "close": 0.718247, "volume": 107480.0}, {"date": "2000-03-13", "close": 0.678891, "volume": 76844.0}, {"date": "2000-03-14", "close": 0.649374, "volume": 126254.0}, {"date": "2000-03-15", "close": 0.629696, "volume": 122370.0}, {"date": "2000-03-16", "close": 0.619857, "volume": 136718.0}, {"date": "2000-03-17", "close": 0.678891, "volume": 167561.0}, {"date": "2000-03-20", "close": 0.806798, "volume": 728046.0}, {"date": "2000-03-21", "close": 0.718247, "volume": 214464.0}, {"date": "2000-03-22", "close": 0.698569, "volume": 53872.0}, {"date": "2000-03-23", "close": 0.728086, "volume": 96770.0}, {"date": "2000-03-24", "close": 0.747764, "volume": 225266.0}, {"date": "2000-03-27", "close": 0.737925, "volume": 174105.0}, {"date": "2000-03-28", "close": 0.806798, "volume": 227901.0}, {"date": "2000-03-29", "close": 0.806798, "volume": 203790.0}, {"date": "2000-03-30", "close": 0.757603, "volume": 113491.0}, {"date": "2000-03-31", "close": 0.737925, "volume": 58371.0}, {"date": "2000-04-03", "close": 0.669052, "volume": 85691.0}, {"date": "2000-04-04", "close": 0.639535, "volume": 81525.0}, {"date": "2000-04-05", "close": 0.531306, "volume": 127808.0}, {"date": "2000-04-06", "close": 0.560823, "volume": 238007.0}, {"date": "2000-04-07", "close": 0.580501, "volume": 84866.0}, {"date": "2000-04-10", "close": 0.610018, "volume": 110696.0}, {"date": "2000-04-11", "close": 0.560823, "volume": 18631.0}, {"date": "2000-04-12", "close": 0.541145, "volume": 14182.0}, {"date": "2000-04-13", "close": 0.49195, "volume": 109616.0}, {"date": "2000-04-14", "close": 0.511628, "volume": 85375.0}, {"date": "2000-04-17", "close": 0.39356, "volume": 77447.0}, {"date": "2000-04-18", "close": 0.383721, "volume": 53613.0}, {"date": "2000-04-19", "close": 0.354204, "volume": 126741.0}, {"date": "2000-04-20", "close": 0.39356, "volume": 63523.0}, {"date": "2000-04-26", "close": 0.364043, "volume": 4574.0}, {"date": "2000-04-27", "close": 0.364043, "volume": 25917.0}, {"date": "2000-04-28", "close": 0.314848, "volume": 4574.0}, {"date": "2000-05-01", "close": 0.314848, "volume": 32524.0}, {"date": "2000-05-02", "close": 0.255814, "volume": 74540.0}, {"date": "2000-05-03", "close": 0.245975, "volume": 58949.0}, {"date": "2000-05-04", "close": 0.265653, "volume": 190111.0}, {"date": "2000-05-05", "close": 0.29517, "volume": 10265.0}, {"date": "2000-05-08", "close": 0.305009, "volume": 152621.0}, {"date": "2000-05-09", "close": 0.305009, "volume": 7115.0}, {"date": "2000-05-10", "close": 0.324687, "volume": 63015.0}, {"date": "2000-05-12", "close": 0.275492, "volume": 9554.0}, {"date": "2000-05-15", "close": 0.245975, "volume": 54274.0}, {"date": "2000-05-16", "close": 0.245975, "volume": 3557.0}, {"date": "2000-05-17", "close": 0.285331, "volume": 13721.0}, {"date": "2000-05-18", "close": 0.255814, "volume": 967.0}, {"date": "2000-05-19", "close": 0.255814, "volume": 4065.0}, {"date": "2000-05-22", "close": 0.265653, "volume": 20327.0}, {"date": "2000-05-23", "close": 0.245975, "volume": 30491.0}, {"date": "2000-05-24", "close": 0.245975, "volume": 95538.0}, {"date": "2000-05-25", "close": 0.226297, "volume": 35065.0}, {"date": "2000-05-26", "close": 0.236136, "volume": 4828.0}, {"date": "2000-05-30", "close": 0.216458, "volume": 43195.0}, {"date": "2000-05-31", "close": 0.206619, "volume": 27950.0}, {"date": "2000-06-01", "close": 0.19678, "volume": 87966.0}, {"date": "2000-06-02", "close": 0.19678, "volume": 33475.0}, {"date": "2000-06-05", "close": 0.236136, "volume": 30491.0}, {"date": "2000-06-06", "close": 0.236136, "volume": 8537.0}, {"date": "2000-06-07", "close": 0.245975, "volume": 52809.0}, {"date": "2000-06-08", "close": 0.206619, "volume": 46045.0}, {"date": "2000-06-09", "close": 0.236136, "volume": 14229.0}, {"date": "2000-06-14", "close": 0.206619, "volume": 39638.0}, {"date": "2000-06-15", "close": 0.19678, "volume": 9944.0}, {"date": "2000-06-16", "close": 0.206619, "volume": 38317.0}, {"date": "2000-06-19", "close": 0.206619, "volume": 11204.0}, {"date": "2000-06-20", "close": 0.19678, "volume": 13721.0}, {"date": "2000-06-21", "close": 0.245975, "volume": 570664.0}, {"date": "2000-06-22", "close": 0.216458, "volume": 73420.0}, {"date": "2000-06-23", "close": 0.206619, "volume": 34583.0}, {"date": "2000-06-26", "close": 0.226297, "volume": 72162.0}, {"date": "2000-06-27", "close": 0.206619, "volume": 135849.0}, {"date": "2000-06-28", "close": 0.216458, "volume": 112435.0}, {"date": "2000-06-29", "close": 0.245975, "volume": 111852.0}, {"date": "2000-06-30", "close": 0.236136, "volume": 90431.0}, {"date": "2000-07-03", "close": 0.236136, "volume": 47854.0}, {"date": "2000-07-04", "close": 0.265653, "volume": 71643.0}, {"date": "2000-07-05", "close": 0.245975, "volume": 88526.0}, {"date": "2000-07-06", "close": 0.226297, "volume": 39241.0}, {"date": "2000-07-07", "close": 0.255814, "volume": 32015.0}, {"date": "2000-07-10", "close": 0.255814, "volume": 80611.0}, {"date": "2000-07-11", "close": 0.275492, "volume": 100155.0}, {"date": "2000-07-12", "close": 0.324687, "volume": 214580.0}, {"date": "2000-07-13", "close": 0.29517, "volume": 87265.0}, {"date": "2000-07-14", "close": 0.29517, "volume": 50818.0}, {"date": "2000-07-17", "close": 0.305009, "volume": 7521.0}, {"date": "2000-07-18", "close": 0.305009, "volume": 77043.0}, {"date": "2000-07-19", "close": 0.314848, "volume": 5209.0}, {"date": "2000-07-20", "close": 0.305009, "volume": 50377.0}, {"date": "2000-07-21", "close": 0.324687, "volume": 51890.0}, {"date": "2000-07-24", "close": 0.324687, "volume": 9351.0}, {"date": "2000-07-26", "close": 0.29517, "volume": 56713.0}, {"date": "2000-07-27", "close": 0.265653, "volume": 14737.0}, {"date": "2000-07-28", "close": 0.275492, "volume": 18295.0}, {"date": "2000-07-31", "close": 0.29517, "volume": 19311.0}, {"date": "2000-08-01", "close": 0.305009, "volume": 10164.0}, {"date": "2000-08-02", "close": 0.29517, "volume": 62822.0}, {"date": "2000-08-03", "close": 0.324687, "volume": 44212.0}, {"date": "2000-08-04", "close": 0.305009, "volume": 30491.0}, {"date": "2000-08-07", "close": 0.324687, "volume": 45829.0}, {"date": "2000-08-08", "close": 0.314848, "volume": 25562.0}, {"date": "2000-08-09", "close": 0.265653, "volume": 5082.0}, {"date": "2000-08-11", "close": 0.29517, "volume": 25409.0}, {"date": "2000-08-14", "close": 0.275492, "volume": 106718.0}, {"date": "2000-08-15", "close": 0.275492, "volume": 5759.0}, {"date": "2000-08-16", "close": 0.324687, "volume": 33032.0}, {"date": "2000-08-17", "close": 0.305009, "volume": 20327.0}, {"date": "2000-08-21", "close": 0.29517, "volume": 4929.0}, {"date": "2000-08-22", "close": 0.285331, "volume": 34556.0}, {"date": "2000-08-23", "close": 0.255814, "volume": 50056.0}, {"date": "2000-08-25", "close": 0.255814, "volume": 7369.0}, {"date": "2000-08-28", "close": 0.275492, "volume": 4065.0}, {"date": "2000-08-29", "close": 0.275492, "volume": 15545.0}, {"date": "2000-08-30", "close": 0.255814, "volume": 6606.0}, {"date": "2000-08-31", "close": 0.236136, "volume": 32524.0}, {"date": "2000-09-01", "close": 0.245975, "volume": 22370.0}, {"date": "2000-09-05", "close": 0.245975, "volume": null}, {"date": "2000-09-06", "close": 0.245975, "volume": 16262.0}, {"date": "2000-09-07", "close": 0.265653, "volume": 45228.0}, {"date": "2000-09-11", "close": 0.265653, "volume": 3934.0}, {"date": "2000-09-12", "close": 0.265653, "volume": 6098.0}, {"date": "2000-09-13", "close": 0.265653, "volume": 29416.0}, {"date": "2000-09-15", "close": 0.255814, "volume": 17786.0}, {"date": "2000-09-18", "close": 0.255814, "volume": 7735.0}, {"date": "2000-09-19", "close": 0.255814, "volume": 50765.0}, {"date": "2000-09-25", "close": 0.245975, "volume": 5082.0}, {"date": "2000-09-27", "close": 0.216458, "volume": 10164.0}, {"date": "2000-09-28", "close": 0.216458, "volume": 2310.0}, {"date": "2000-09-29", "close": 0.255814, "volume": 49668.0}, {"date": "2000-10-02", "close": 0.19678, "volume": 91473.0}, {"date": "2000-10-03", "close": 0.19678, "volume": 15245.0}, {"date": "2000-10-04", "close": 0.19678, "volume": 24448.0}, {"date": "2000-10-05", "close": 0.19678, "volume": 2033.0}, {"date": "2000-10-09", "close": 0.19678, "volume": 10164.0}, {"date": "2000-10-11", "close": 0.19678, "volume": 5082.0}, {"date": "2000-10-13", "close": 0.186941, "volume": 26934.0}, {"date": "2000-10-16", "close": 0.245975, "volume": 91299.0}, {"date": "2000-10-17", "close": 0.265653, "volume": 9147.0}, {"date": "2000-10-18", "close": 0.265653, "volume": 27124.0}, {"date": "2000-10-19", "close": 0.255814, "volume": 2757.0}, {"date": "2000-10-23", "close": 0.245975, "volume": 6911.0}, {"date": "2000-10-25", "close": 0.186941, "volume": 40146.0}, {"date": "2000-10-26", "close": 0.19678, "volume": 12257.0}, {"date": "2000-10-30", "close": 0.206619, "volume": 10164.0}, {"date": "2000-10-31", "close": 0.216458, "volume": 6826.0}, {"date": "2000-11-01", "close": 0.216458, "volume": 24901.0}, {"date": "2000-11-02", "close": 0.216458, "volume": 20327.0}, {"date": "2000-11-03", "close": 0.216458, "volume": 37663.0}, {"date": "2000-11-06", "close": 0.226297, "volume": 42077.0}, {"date": "2000-11-07", "close": 0.206619, "volume": 46785.0}, {"date": "2000-11-08", "close": 0.206619, "volume": 67182.0}, {"date": "2000-11-09", "close": 0.226297, "volume": 3964.0}, {"date": "2000-11-14", "close": 0.216458, "volume": 2206.0}, {"date": "2000-11-15", "close": 0.216458, "volume": 2897.0}, {"date": "2000-11-17", "close": 0.216458, "volume": 3791.0}, {"date": "2000-11-20", "close": 0.206619, "volume": 11485.0}, {"date": "2000-11-21", "close": 0.226297, "volume": 20327.0}, {"date": "2000-11-22", "close": 0.216458, "volume": 4340.0}, {"date": "2000-11-23", "close": 0.236136, "volume": 60982.0}, {"date": "2000-11-24", "close": 0.226297, "volume": 55771.0}, {"date": "2000-11-27", "close": 0.236136, "volume": 10164.0}, {"date": "2000-11-28", "close": 0.236136, "volume": 35573.0}, {"date": "2000-11-29", "close": 0.236136, "volume": null}, {"date": "2000-11-30", "close": 0.216458, "volume": 25538.0}, {"date": "2000-12-01", "close": 0.216458, "volume": 25350.0}, {"date": "2000-12-04", "close": 0.206619, "volume": 7115.0}, {"date": "2000-12-05", "close": 0.206619, "volume": null}, {"date": "2000-12-06", "close": 0.216458, "volume": 8131.0}, {"date": "2000-12-07", "close": 0.236136, "volume": 45330.0}, {"date": "2000-12-08", "close": 0.255814, "volume": 81898.0}, {"date": "2000-12-11", "close": 0.275492, "volume": 95222.0}, {"date": "2000-12-12", "close": 0.265653, "volume": 3473.0}, {"date": "2000-12-13", "close": 0.255814, "volume": 13213.0}, {"date": "2000-12-14", "close": 0.245975, "volume": 17583.0}, {"date": "2000-12-15", "close": 0.245975, "volume": 51174.0}, {"date": "2000-12-18", "close": 0.245975, "volume": null}, {"date": "2000-12-19", "close": 0.245975, "volume": 55392.0}, {"date": "2000-12-20", "close": 0.275492, "volume": 27848.0}, {"date": "2000-12-21", "close": 0.245975, "volume": 12874.0}, {"date": "2000-12-22", "close": 0.245975, "volume": 33743.0}, {"date": "2000-12-27", "close": 0.245975, "volume": null}, {"date": "2000-12-28", "close": 0.245975, "volume": 5793.0}, {"date": "2000-12-29", "close": 0.255814, "volume": 1270.0}, {"date": "2001-01-02", "close": 0.255814, "volume": null}, {"date": "2001-01-03", "close": 0.245975, "volume": 42891.0}, {"date": "2001-01-04", "close": 0.245975, "volume": null}, {"date": "2001-01-05", "close": 0.265653, "volume": 20327.0}, {"date": "2001-01-08", "close": 0.245975, "volume": 20327.0}, {"date": "2001-01-09", "close": 0.245975, "volume": 1220.0}, {"date": "2001-01-10", "close": 0.255814, "volume": 47717.0}, {"date": "2001-01-11", "close": 0.255814, "volume": 26071.0}, {"date": "2001-01-12", "close": 0.245975, "volume": 50818.0}, {"date": "2001-01-15", "close": 0.245975, "volume": 1423.0}, {"date": "2001-01-16", "close": 0.236136, "volume": 27819.0}, {"date": "2001-01-17", "close": 0.226297, "volume": 8131.0}, {"date": "2001-01-18", "close": 0.226297, "volume": null}, {"date": "2001-01-19", "close": 0.216458, "volume": 24258.0}, {"date": "2001-01-22", "close": 0.216458, "volume": null}, {"date": "2001-01-23", "close": 0.226297, "volume": 1268.0}, {"date": "2001-01-24", "close": 0.236136, "volume": 124486.0}, {"date": "2001-01-25", "close": 0.206619, "volume": 4065.0}, {"date": "2001-01-29", "close": 0.206619, "volume": null}, {"date": "2001-01-30", "close": 0.206619, "volume": 6352.0}, {"date": "2001-01-31", "close": 0.206619, "volume": 1016.0}, {"date": "2001-02-01", "close": 0.206619, "volume": null}, {"date": "2001-02-02", "close": 0.206619, "volume": 17931.0}, {"date": "2001-02-05", "close": 0.206619, "volume": null}, {"date": "2001-02-06", "close": 0.206619, "volume": null}, {"date": "2001-02-07", "close": 0.236136, "volume": 14229.0}, {"date": "2001-02-08", "close": 0.236136, "volume": 19311.0}, {"date": "2001-02-09", "close": 0.226297, "volume": 58125.0}, {"date": "2001-02-12", "close": 0.255814, "volume": 80476.0}, {"date": "2001-02-13", "close": 0.255814, "volume": 3150.0}, {"date": "2001-02-14", "close": 0.245975, "volume": 23398.0}, {"date": "2001-02-15", "close": 0.245975, "volume": 10164.0}, {"date": "2001-02-16", "close": 0.236136, "volume": 10164.0}, {"date": "2001-02-19", "close": 0.236136, "volume": null}, {"date": "2001-02-20", "close": 0.216458, "volume": 55595.0}, {"date": "2001-02-21", "close": 0.216458, "volume": 10164.0}, {"date": "2001-02-22", "close": 0.216458, "volume": 6022.0}, {"date": "2001-02-23", "close": 0.216458, "volume": 10100.0}, {"date": "2001-02-26", "close": 0.216458, "volume": 33032.0}, {"date": "2001-02-27", "close": 0.206619, "volume": 3761.0}, {"date": "2001-02-28", "close": 0.216458, "volume": 10164.0}, {"date": "2001-03-01", "close": 0.216458, "volume": null}, {"date": "2001-03-02", "close": 0.216458, "volume": null}, {"date": "2001-03-05", "close": 0.216458, "volume": null}, {"date": "2001-03-06", "close": 0.216458, "volume": 8131.0}, {"date": "2001-03-07", "close": 0.19678, "volume": 30491.0}, {"date": "2001-03-08", "close": 0.19678, "volume": null}, {"date": "2001-03-09", "close": 0.19678, "volume": null}, {"date": "2001-03-12", "close": 0.186941, "volume": 4574.0}, {"date": "2001-03-13", "close": 0.19678, "volume": 5082.0}, {"date": "2001-03-14", "close": 0.216458, "volume": 11688.0}, {"date": "2001-03-15", "close": 0.157424, "volume": 29068.0}, {"date": "2001-03-16", "close": 0.186941, "volume": 14422.0}, {"date": "2001-03-19", "close": 0.186941, "volume": 34364.0}, {"date": "2001-03-20", "close": 0.186941, "volume": null}, {"date": "2001-03-21", "close": 0.186941, "volume": null}, {"date": "2001-03-22", "close": 0.216458, "volume": 10164.0}, {"date": "2001-03-23", "close": 0.216458, "volume": null}, {"date": "2001-03-26", "close": 0.216458, "volume": 63116.0}, {"date": "2001-03-27", "close": 0.216458, "volume": null}, {"date": "2001-03-28", "close": 0.216458, "volume": 15245.0}, {"date": "2001-03-29", "close": 0.206619, "volume": 8131.0}, {"date": "2001-03-30", "close": 0.206619, "volume": 5692.0}, {"date": "2001-04-02", "close": 0.206619, "volume": 3049.0}, {"date": "2001-04-03", "close": 0.19678, "volume": 54020.0}, {"date": "2001-04-04", "close": 0.19678, "volume": 8792.0}, {"date": "2001-04-05", "close": 0.186941, "volume": 3333.0}, {"date": "2001-04-06", "close": 0.19678, "volume": 10164.0}, {"date": "2001-04-09", "close": 0.19678, "volume": null}, {"date": "2001-04-10", "close": 0.19678, "volume": null}, {"date": "2001-04-11", "close": 0.186941, "volume": 2033.0}, {"date": "2001-04-12", "close": 0.236136, "volume": 42687.0}, {"date": "2001-04-17", "close": 0.19678, "volume": 27442.0}, {"date": "2001-04-18", "close": 0.19678, "volume": null}, {"date": "2001-04-19", "close": 0.216458, "volume": 32574.0}, {"date": "2001-04-20", "close": 0.216458, "volume": 21496.0}, {"date": "2001-04-23", "close": 0.236136, "volume": 30491.0}, {"date": "2001-04-24", "close": 0.19678, "volume": 17786.0}, {"date": "2001-04-26", "close": 0.19678, "volume": null}, {"date": "2001-04-27", "close": 0.236136, "volume": 14737.0}, {"date": "2001-04-30", "close": 0.236136, "volume": null}, {"date": "2001-05-01", "close": 0.216458, "volume": 7521.0}, {"date": "2001-05-02", "close": 0.216458, "volume": 30817.0}, {"date": "2001-05-03", "close": 0.206619, "volume": 31985.0}, {"date": "2001-05-04", "close": 0.19678, "volume": 11.0}, {"date": "2001-05-07", "close": 0.19678, "volume": 5082.0}, {"date": "2001-05-08", "close": 0.19678, "volume": 5082.0}, {"date": "2001-05-09", "close": 0.226297, "volume": 25500.0}, {"date": "2001-05-10", "close": 0.216458, "volume": 10164.0}, {"date": "2001-05-11", "close": 0.216458, "volume": null}, {"date": "2001-05-14", "close": 0.206619, "volume": 10164.0}, {"date": "2001-05-15", "close": 0.206619, "volume": null}, {"date": "2001-05-16", "close": 0.206619, "volume": null}, {"date": "2001-05-17", "close": 0.19678, "volume": 14321.0}, {"date": "2001-05-18", "close": 0.19678, "volume": null}, {"date": "2001-05-21", "close": 0.226297, "volume": 101311.0}, {"date": "2001-05-22", "close": 0.19678, "volume": 24774.0}, {"date": "2001-05-23", "close": 0.19678, "volume": null}, {"date": "2001-05-24", "close": 0.19678, "volume": null}, {"date": "2001-05-25", "close": 0.206619, "volume": 12806.0}, {"date": "2001-05-28", "close": 0.206619, "volume": 5082.0}, {"date": "2001-05-29", "close": 0.216458, "volume": 1118.0}, {"date": "2001-05-30", "close": 0.216458, "volume": 22360.0}, {"date": "2001-05-31", "close": 0.216458, "volume": 7013.0}, {"date": "2001-06-01", "close": 0.19678, "volume": 14052.0}, {"date": "2001-06-04", "close": 0.19678, "volume": 661.0}, {"date": "2001-06-05", "close": 0.19678, "volume": 30745.0}, {"date": "2001-06-06", "close": 0.19678, "volume": null}, {"date": "2001-06-07", "close": 0.19678, "volume": null}, {"date": "2001-06-08", "close": 0.19678, "volume": null}, {"date": "2001-06-12", "close": 0.19678, "volume": 2846.0}, {"date": "2001-06-13", "close": 0.186941, "volume": 21318.0}, {"date": "2001-06-14", "close": 0.186941, "volume": null}, {"date": "2001-06-15", "close": 0.19678, "volume": 15576.0}, {"date": "2001-06-18", "close": 0.19678, "volume": 33514.0}, {"date": "2001-06-19", "close": 0.19678, "volume": null}, {"date": "2001-06-20", "close": 0.186941, "volume": 305.0}, {"date": "2001-06-21", "close": 0.19678, "volume": 25409.0}, {"date": "2001-06-22", "close": 0.19678, "volume": null}, {"date": "2001-06-25", "close": 0.186941, "volume": 8131.0}, {"date": "2001-06-26", "close": 0.186941, "volume": 20276.0}, {"date": "2001-06-27", "close": 0.186941, "volume": 32015.0}, {"date": "2001-06-28", "close": 0.186941, "volume": 14229.0}, {"date": "2001-06-29", "close": 0.186941, "volume": 42713.0}, {"date": "2001-07-02", "close": 0.186941, "volume": null}, {"date": "2001-07-03", "close": 0.186941, "volume": null}, {"date": "2001-07-04", "close": 0.226297, "volume": 12120.0}, {"date": "2001-07-05", "close": 0.226297, "volume": 10164.0}, {"date": "2001-07-06", "close": 0.206619, "volume": 12705.0}, {"date": "2001-07-09", "close": 0.275492, "volume": 314747.0}, {"date": "2001-07-10", "close": 0.29517, "volume": 269712.0}, {"date": "2001-07-11", "close": 0.29517, "volume": 71711.0}, {"date": "2001-07-12", "close": 0.255814, "volume": 126907.0}, {"date": "2001-07-13", "close": 0.29517, "volume": 126087.0}, {"date": "2001-07-16", "close": 0.344365, "volume": 422551.0}, {"date": "2001-07-17", "close": 0.275492, "volume": 410191.0}, {"date": "2001-07-18", "close": 0.245975, "volume": 96956.0}, {"date": "2001-07-19", "close": 0.245975, "volume": 17906.0}, {"date": "2001-07-20", "close": 0.226297, "volume": 123877.0}, {"date": "2001-07-23", "close": 0.245975, "volume": 18803.0}, {"date": "2001-07-24", "close": 0.236136, "volume": 26947.0}, {"date": "2001-07-25", "close": 0.245975, "volume": 60982.0}, {"date": "2001-07-26", "close": 0.226297, "volume": 44212.0}, {"date": "2001-07-27", "close": 0.226297, "volume": null}, {"date": "2001-07-30", "close": 0.226297, "volume": null}, {"date": "2001-07-31", "close": 0.226297, "volume": 11241.0}, {"date": "2001-08-01", "close": 0.226297, "volume": 12705.0}, {"date": "2001-08-02", "close": 0.236136, "volume": 31942.0}, {"date": "2001-08-03", "close": 0.236136, "volume": null}, {"date": "2001-08-06", "close": 0.216458, "volume": 2033.0}, {"date": "2001-08-07", "close": 0.216458, "volume": 1575.0}, {"date": "2001-08-08", "close": 0.216458, "volume": 15245.0}, {"date": "2001-08-09", "close": 0.216458, "volume": 49802.0}, {"date": "2001-08-10", "close": 0.216458, "volume": 8131.0}, {"date": "2001-08-13", "close": 0.216458, "volume": null}, {"date": "2001-08-14", "close": 0.206619, "volume": 54071.0}, {"date": "2001-08-15", "close": 0.206619, "volume": 70332.0}, {"date": "2001-08-16", "close": 0.19678, "volume": 85476.0}, {"date": "2001-08-17", "close": 0.19678, "volume": 12603.0}, {"date": "2001-08-20", "close": 0.206619, "volume": 46061.0}, {"date": "2001-08-21", "close": 0.226297, "volume": 29576.0}, {"date": "2001-08-22", "close": 0.206619, "volume": 7724.0}, {"date": "2001-08-23", "close": 0.206619, "volume": 5082.0}, {"date": "2001-08-24", "close": 0.206619, "volume": null}, {"date": "2001-08-27", "close": 0.206619, "volume": 20327.0}, {"date": "2001-08-28", "close": 0.206619, "volume": null}, {"date": "2001-08-29", "close": 0.216458, "volume": 42936.0}, {"date": "2001-08-30", "close": 0.216458, "volume": 2175.0}, {"date": "2001-08-31", "close": 0.226297, "volume": 17786.0}, {"date": "2001-09-03", "close": 0.206619, "volume": 20693.0}, {"date": "2001-09-04", "close": 0.206619, "volume": null}, {"date": "2001-09-05", "close": 0.245975, "volume": 33756.0}, {"date": "2001-09-06", "close": 0.216458, "volume": 12692.0}, {"date": "2001-09-10", "close": 0.19678, "volume": 1626.0}, {"date": "2001-09-11", "close": 0.19678, "volume": null}, {"date": "2001-09-12", "close": 0.216458, "volume": 43459.0}, {"date": "2001-09-13", "close": 0.19678, "volume": 10245.0}, {"date": "2001-09-14", "close": 0.19678, "volume": 6810.0}, {"date": "2001-09-17", "close": 0.19678, "volume": 49985.0}, {"date": "2001-09-18", "close": 0.19678, "volume": null}, {"date": "2001-09-19", "close": 0.19678, "volume": null}, {"date": "2001-09-20", "close": 0.186941, "volume": 5082.0}, {"date": "2001-09-21", "close": 0.157424, "volume": 49294.0}, {"date": "2001-09-24", "close": 0.167263, "volume": 13340.0}, {"date": "2001-09-25", "close": 0.167263, "volume": null}, {"date": "2001-09-26", "close": 0.186941, "volume": 7104.0}, {"date": "2001-09-27", "close": 0.186941, "volume": 962.0}, {"date": "2001-09-28", "close": 0.206619, "volume": 17841.0}, {"date": "2001-10-01", "close": 0.206619, "volume": 3348.0}, {"date": "2001-10-02", "close": 0.206619, "volume": null}, {"date": "2001-10-03", "close": 0.19678, "volume": 20327.0}, {"date": "2001-10-04", "close": 0.19678, "volume": null}, {"date": "2001-10-05", "close": 0.19678, "volume": null}, {"date": "2001-10-08", "close": 0.19678, "volume": null}, {"date": "2001-10-15", "close": 0.19678, "volume": 11898.0}, {"date": "2001-10-18", "close": 0.177102, "volume": 508.0}, {"date": "2001-10-19", "close": 0.186941, "volume": 6759.0}, {"date": "2001-10-23", "close": 0.186941, "volume": 5082.0}, {"date": "2001-10-26", "close": 0.19678, "volume": 6505.0}, {"date": "2001-11-01", "close": 0.206619, "volume": 20327.0}, {"date": "2001-11-06", "close": 0.19678, "volume": 20327.0}, {"date": "2001-11-08", "close": 0.19678, "volume": 60982.0}, {"date": "2001-11-13", "close": 0.206619, "volume": 10164.0}, {"date": "2001-11-14", "close": 0.226297, "volume": 28966.0}, {"date": "2001-11-16", "close": 0.226297, "volume": 34709.0}, {"date": "2001-11-19", "close": 0.216458, "volume": 5488.0}, {"date": "2001-11-20", "close": 0.216458, "volume": 6098.0}, {"date": "2001-11-22", "close": 0.236136, "volume": 47696.0}, {"date": "2001-11-23", "close": 0.255814, "volume": 50807.0}, {"date": "2001-11-26", "close": 0.265653, "volume": 10164.0}, {"date": "2001-11-27", "close": 0.255814, "volume": 15245.0}, {"date": "2001-11-28", "close": 0.255814, "volume": 10164.0}, {"date": "2001-11-29", "close": 0.29517, "volume": 40655.0}, {"date": "2001-11-30", "close": 0.29517, "volume": 14178.0}, {"date": "2001-12-03", "close": 0.255814, "volume": 9655.0}, {"date": "2001-12-06", "close": 0.255814, "volume": 20254.0}, {"date": "2001-12-10", "close": 0.245975, "volume": 10164.0}, {"date": "2001-12-18", "close": 0.245975, "volume": 966.0}, {"date": "2001-12-19", "close": 0.226297, "volume": 20259.0}, {"date": "2001-12-20", "close": 0.226297, "volume": 8131.0}, {"date": "2001-12-24", "close": 0.236136, "volume": 37877.0}, {"date": "2001-12-31", "close": 0.245975, "volume": 5082.0}, {"date": "2002-01-03", "close": 0.255814, "volume": 10164.0}, {"date": "2002-01-04", "close": 0.265653, "volume": 43195.0}, {"date": "2002-01-07", "close": 0.275492, "volume": 42687.0}, {"date": "2002-01-08", "close": 0.275492, "volume": 52902.0}, {"date": "2002-01-09", "close": 0.275492, "volume": 2856.0}, {"date": "2002-01-15", "close": 0.275492, "volume": 6098.0}, {"date": "2002-01-16", "close": 0.29517, "volume": 14229.0}, {"date": "2002-01-17", "close": 0.29517, "volume": 39943.0}, {"date": "2002-01-18", "close": 0.285331, "volume": 5082.0}, {"date": "2002-01-21", "close": 0.285331, "volume": 32930.0}, {"date": "2002-01-22", "close": 0.285331, "volume": 18985.0}, {"date": "2002-01-23", "close": 0.29517, "volume": 5082.0}, {"date": "2002-01-24", "close": 0.285331, "volume": 3588.0}, {"date": "2002-01-25", "close": 0.265653, "volume": 11657.0}, {"date": "2002-01-29", "close": 0.265653, "volume": 813.0}, {"date": "2002-02-04", "close": 0.305009, "volume": 30491.0}, {"date": "2002-02-05", "close": 0.314848, "volume": 124495.0}, {"date": "2002-02-06", "close": 0.413238, "volume": 214463.0}, {"date": "2002-02-07", "close": 0.324687, "volume": 125145.0}, {"date": "2002-02-08", "close": 0.334526, "volume": 28763.0}, {"date": "2002-02-11", "close": 0.305009, "volume": 14230.0}, {"date": "2002-02-12", "close": 0.344365, "volume": 27730.0}, {"date": "2002-02-13", "close": 0.324687, "volume": 25003.0}, {"date": "2002-02-14", "close": 0.29517, "volume": 18803.0}, {"date": "2002-02-15", "close": 0.29517, "volume": 27045.0}, {"date": "2002-02-18", "close": 0.285331, "volume": 145767.0}, {"date": "2002-02-19", "close": 0.305009, "volume": 5082.0}, {"date": "2002-02-20", "close": 0.29517, "volume": 25714.0}, {"date": "2002-02-22", "close": 0.285331, "volume": 26019.0}, {"date": "2002-02-26", "close": 0.265653, "volume": 10164.0}, {"date": "2002-02-27", "close": 0.285331, "volume": 6098.0}, {"date": "2002-02-28", "close": 0.305009, "volume": 17349.0}, {"date": "2002-03-01", "close": 0.334526, "volume": 27442.0}, {"date": "2002-03-04", "close": 0.314848, "volume": 20721.0}, {"date": "2002-03-05", "close": 0.324687, "volume": 18803.0}, {"date": "2002-03-07", "close": 0.324687, "volume": 16262.0}, {"date": "2002-03-08", "close": 0.305009, "volume": 22411.0}, {"date": "2002-03-11", "close": 0.314848, "volume": 15975.0}, {"date": "2002-03-12", "close": 0.305009, "volume": 10164.0}, {"date": "2002-03-13", "close": 0.29517, "volume": 26832.0}, {"date": "2002-03-14", "close": 0.29517, "volume": 19768.0}, {"date": "2002-03-15", "close": 0.29517, "volume": 22919.0}, {"date": "2002-03-18", "close": 0.29517, "volume": 1829.0}, {"date": "2002-03-19", "close": 0.29517, "volume": 1829.0}, {"date": "2002-03-20", "close": 0.29517, "volume": 26185.0}, {"date": "2002-03-25", "close": 0.285331, "volume": 12196.0}, {"date": "2002-04-02", "close": 0.29517, "volume": 19496.0}, {"date": "2002-04-03", "close": 0.29517, "volume": 29096.0}, {"date": "2002-04-04", "close": 0.305009, "volume": 33411.0}, {"date": "2002-04-05", "close": 0.29517, "volume": 20050.0}, {"date": "2002-04-08", "close": 0.29517, "volume": 2541.0}, {"date": "2002-04-09", "close": 0.29517, "volume": 18064.0}, {"date": "2002-04-10", "close": 0.29517, "volume": 4296.0}, {"date": "2002-04-11", "close": 0.29517, "volume": 41874.0}, {"date": "2002-04-15", "close": 0.29517, "volume": 19717.0}, {"date": "2002-04-16", "close": 0.324687, "volume": 40655.0}, {"date": "2002-04-17", "close": 0.324687, "volume": 69113.0}, {"date": "2002-04-18", "close": 0.324687, "volume": 61966.0}, {"date": "2002-04-22", "close": 0.29517, "volume": 37089.0}, {"date": "2002-04-26", "close": 0.324687, "volume": 1540.0}, {"date": "2002-04-29", "close": 0.305009, "volume": 13833.0}, {"date": "2002-04-30", "close": 0.285331, "volume": 5082.0}, {"date": "2002-05-01", "close": 0.275492, "volume": 7115.0}, {"date": "2002-05-02", "close": 0.305009, "volume": 12796.0}, {"date": "2002-05-03", "close": 0.29517, "volume": 52851.0}, {"date": "2002-05-07", "close": 0.275492, "volume": 14391.0}, {"date": "2002-05-08", "close": 0.265653, "volume": 17278.0}, {"date": "2002-05-10", "close": 0.265653, "volume": 11434.0}, {"date": "2002-05-13", "close": 0.255814, "volume": 10164.0}, {"date": "2002-05-14", "close": 0.29517, "volume": 57933.0}, {"date": "2002-05-15", "close": 0.29517, "volume": 50818.0}, {"date": "2002-05-17", "close": 0.29517, "volume": 5082.0}, {"date": "2002-05-20", "close": 0.314848, "volume": 74195.0}, {"date": "2002-05-21", "close": 0.29517, "volume": 47769.0}, {"date": "2002-05-22", "close": 0.285331, "volume": 41463.0}, {"date": "2002-05-24", "close": 0.29517, "volume": 30746.0}, {"date": "2002-05-27", "close": 0.29517, "volume": 42940.0}, {"date": "2002-05-28", "close": 0.29517, "volume": 17694.0}, {"date": "2002-05-29", "close": 0.305009, "volume": 22634.0}, {"date": "2002-05-31", "close": 0.29517, "volume": 47769.0}, {"date": "2002-06-03", "close": 0.305009, "volume": 11052.0}, {"date": "2002-06-04", "close": 0.314848, "volume": 4173.0}, {"date": "2002-06-05", "close": 0.285331, "volume": 51936.0}, {"date": "2002-06-06", "close": 0.29517, "volume": 12196.0}, {"date": "2002-06-07", "close": 0.305009, "volume": 8131.0}, {"date": "2002-06-11", "close": 0.29517, "volume": 10164.0}, {"date": "2002-06-13", "close": 0.305009, "volume": 1270.0}, {"date": "2002-06-14", "close": 0.285331, "volume": 10164.0}, {"date": "2002-06-17", "close": 0.285331, "volume": 26425.0}, {"date": "2002-06-18", "close": 0.275492, "volume": 11136.0}, {"date": "2002-06-20", "close": 0.29517, "volume": 40655.0}, {"date": "2002-06-21", "close": 0.29517, "volume": 1694.0}, {"date": "2002-06-25", "close": 0.275492, "volume": 13213.0}, {"date": "2002-06-26", "close": 0.265653, "volume": 25409.0}, {"date": "2002-06-27", "close": 0.245975, "volume": 67253.0}, {"date": "2002-06-28", "close": 0.275492, "volume": 20327.0}, {"date": "2002-07-01", "close": 0.265653, "volume": 10164.0}, {"date": "2002-07-02", "close": 0.245975, "volume": 10164.0}, {"date": "2002-07-03", "close": 0.226297, "volume": 131438.0}, {"date": "2002-07-05", "close": 0.245975, "volume": 8617.0}, {"date": "2002-07-09", "close": 0.245975, "volume": 13003.0}, {"date": "2002-07-15", "close": 0.245975, "volume": 7064.0}, {"date": "2002-07-17", "close": 0.245975, "volume": 43195.0}, {"date": "2002-07-18", "close": 0.245975, "volume": 31717.0}, {"date": "2002-07-19", "close": 0.245975, "volume": 55900.0}, {"date": "2002-07-23", "close": 0.216458, "volume": 25409.0}, {"date": "2002-07-24", "close": 0.216458, "volume": 15674.0}, {"date": "2002-07-25", "close": 0.265653, "volume": 15245.0}, {"date": "2002-07-29", "close": 0.206619, "volume": 30491.0}, {"date": "2002-07-31", "close": 0.216458, "volume": 2846.0}, {"date": "2002-08-02", "close": 0.206619, "volume": 89440.0}, {"date": "2002-08-06", "close": 0.206619, "volume": 31914.0}, {"date": "2002-08-07", "close": 0.206619, "volume": 30491.0}, {"date": "2002-08-09", "close": 0.19678, "volume": 20327.0}, {"date": "2002-08-12", "close": 0.186941, "volume": 54477.0}, {"date": "2002-08-13", "close": 0.19678, "volume": 6505.0}, {"date": "2002-08-14", "close": 0.216458, "volume": 11942.0}, {"date": "2002-08-15", "close": 0.226297, "volume": 1372.0}, {"date": "2002-08-16", "close": 0.216458, "volume": 20327.0}, {"date": "2002-08-19", "close": 0.206619, "volume": 16660.0}, {"date": "2002-08-20", "close": 0.216458, "volume": 64819.0}, {"date": "2002-08-21", "close": 0.236136, "volume": 11056.0}, {"date": "2002-08-23", "close": 0.216458, "volume": 3049.0}, {"date": "2002-08-26", "close": 0.216458, "volume": 892.0}, {"date": "2002-08-27", "close": 0.216458, "volume": 3173.0}, {"date": "2002-08-30", "close": 0.206619, "volume": 10039.0}, {"date": "2002-09-02", "close": 0.236136, "volume": 34556.0}, {"date": "2002-09-04", "close": 0.206619, "volume": 10164.0}, {"date": "2002-09-05", "close": 0.216458, "volume": 20327.0}, {"date": "2002-09-10", "close": 0.206619, "volume": 8248.0}, {"date": "2002-09-11", "close": 0.206619, "volume": 10164.0}, {"date": "2002-09-13", "close": 0.206619, "volume": 14407.0}, {"date": "2002-09-16", "close": 0.216458, "volume": 7445.0}, {"date": "2002-09-17", "close": 0.226297, "volume": 18803.0}, {"date": "2002-09-19", "close": 0.206619, "volume": 14407.0}, {"date": "2002-09-20", "close": 0.19678, "volume": 7115.0}, {"date": "2002-09-23", "close": 0.19678, "volume": 5082.0}, {"date": "2002-09-24", "close": 0.206619, "volume": 77066.0}, {"date": "2002-09-25", "close": 0.206619, "volume": 5590.0}, {"date": "2002-09-26", "close": 0.206619, "volume": 7623.0}, {"date": "2002-09-27", "close": 0.19678, "volume": 20327.0}, {"date": "2002-10-01", "close": 0.19678, "volume": 32524.0}, {"date": "2002-10-02", "close": 0.19678, "volume": 10164.0}, {"date": "2002-10-08", "close": 0.19678, "volume": 60982.0}, {"date": "2002-10-10", "close": 0.19678, "volume": 5849.0}, {"date": "2002-10-11", "close": 0.206619, "volume": 1646.0}, {"date": "2002-10-14", "close": 0.226297, "volume": 50818.0}, {"date": "2002-10-15", "close": 0.216458, "volume": 30491.0}, {"date": "2002-10-16", "close": 0.216458, "volume": 4370.0}, {"date": "2002-10-17", "close": 0.216458, "volume": 27974.0}, {"date": "2002-10-28", "close": 0.177102, "volume": 46220.0}, {"date": "2002-10-29", "close": 0.186941, "volume": 57967.0}, {"date": "2002-10-30", "close": 0.177102, "volume": 5082.0}, {"date": "2002-10-31", "close": 0.177102, "volume": 30491.0}, {"date": "2002-11-01", "close": 0.177102, "volume": 41874.0}, {"date": "2002-11-06", "close": 0.19678, "volume": 10164.0}, {"date": "2002-11-07", "close": 0.206619, "volume": 10164.0}, {"date": "2002-11-08", "close": 0.236136, "volume": 93201.0}, {"date": "2002-11-11", "close": 0.245975, "volume": 40655.0}, {"date": "2002-11-12", "close": 0.265653, "volume": 53867.0}, {"date": "2002-11-13", "close": 0.255814, "volume": 25409.0}, {"date": "2002-11-14", "close": 0.236136, "volume": 30491.0}, {"date": "2002-11-20", "close": 0.206619, "volume": 20327.0}, {"date": "2002-11-22", "close": 0.216458, "volume": 4065.0}, {"date": "2002-11-25", "close": 0.216458, "volume": 14229.0}, {"date": "2002-11-26", "close": 0.206619, "volume": 10164.0}, {"date": "2002-11-28", "close": 0.216458, "volume": 31507.0}, {"date": "2002-12-02", "close": 0.216458, "volume": 25409.0}, {"date": "2002-12-10", "close": 0.236136, "volume": 2592.0}, {"date": "2002-12-11", "close": 0.255814, "volume": 67748.0}, {"date": "2002-12-12", "close": 0.255814, "volume": 8825.0}, {"date": "2002-12-13", "close": 0.245975, "volume": 14645.0}, {"date": "2002-12-16", "close": 0.245975, "volume": 4065.0}, {"date": "2002-12-17", "close": 0.236136, "volume": 4777.0}, {"date": "2002-12-18", "close": 0.245975, "volume": 7115.0}, {"date": "2002-12-19", "close": 0.236136, "volume": 2541.0}, {"date": "2002-12-20", "close": 0.255814, "volume": 40655.0}, {"date": "2002-12-23", "close": 0.255814, "volume": 18091.0}, {"date": "2002-12-24", "close": 0.255814, "volume": 5082.0}, {"date": "2002-12-30", "close": 0.255814, "volume": 15245.0}, {"date": "2002-12-31", "close": 0.255814, "volume": 36742.0}, {"date": "2003-01-02", "close": 0.255814, "volume": 3913.0}, {"date": "2003-01-03", "close": 0.275492, "volume": 60982.0}, {"date": "2003-01-06", "close": 0.226297, "volume": 15245.0}, {"date": "2003-01-07", "close": 0.245975, "volume": 50818.0}, {"date": "2003-01-08", "close": 0.245975, "volume": 3049.0}, {"date": "2003-01-09", "close": 0.275492, "volume": 17278.0}, {"date": "2003-01-10", "close": 0.265653, "volume": 11180.0}, {"date": "2003-01-13", "close": 0.265653, "volume": 3659.0}, {"date": "2003-01-14", "close": 0.275492, "volume": 40655.0}, {"date": "2003-01-15", "close": 0.275492, "volume": 10164.0}, {"date": "2003-01-16", "close": 0.275492, "volume": 45635.0}, {"date": "2003-01-17", "close": 0.285331, "volume": 28458.0}, {"date": "2003-01-20", "close": 0.314848, "volume": 368153.0}, {"date": "2003-01-21", "close": 0.275492, "volume": 58543.0}, {"date": "2003-01-22", "close": 0.265653, "volume": 83752.0}, {"date": "2003-01-23", "close": 0.265653, "volume": 62201.0}, {"date": "2003-01-24", "close": 0.255814, "volume": 62100.0}, {"date": "2003-01-30", "close": 0.255814, "volume": 9240.0}, {"date": "2003-02-03", "close": 0.265653, "volume": 56916.0}, {"date": "2003-02-04", "close": 0.255814, "volume": 16668.0}, {"date": "2003-02-05", "close": 0.255814, "volume": 10164.0}, {"date": "2003-02-07", "close": 0.255814, "volume": 5082.0}, {"date": "2003-02-14", "close": 0.255814, "volume": 10164.0}, {"date": "2003-02-17", "close": 0.236136, "volume": 87915.0}, {"date": "2003-02-18", "close": 0.236136, "volume": 45476.0}, {"date": "2003-02-19", "close": 0.245975, "volume": 14026.0}, {"date": "2003-02-24", "close": 0.226297, "volume": 12603.0}, {"date": "2003-02-25", "close": 0.236136, "volume": 20327.0}, {"date": "2003-02-26", "close": 0.245975, "volume": 93505.0}, {"date": "2003-02-27", "close": 0.226297, "volume": 1016.0}, {"date": "2003-02-28", "close": 0.255814, "volume": 50818.0}, {"date": "2003-03-03", "close": 0.255814, "volume": 6606.0}, {"date": "2003-03-05", "close": 0.245975, "volume": 10164.0}, {"date": "2003-03-11", "close": 0.236136, "volume": 25409.0}, {"date": "2003-03-13", "close": 0.226297, "volume": 15245.0}, {"date": "2003-03-14", "close": 0.216458, "volume": 3456.0}, {"date": "2003-03-17", "close": 0.216458, "volume": 5082.0}, {"date": "2003-03-18", "close": 0.216458, "volume": 27442.0}, {"date": "2003-03-21", "close": 0.226297, "volume": 12705.0}, {"date": "2003-03-25", "close": 0.216458, "volume": 15245.0}, {"date": "2003-03-26", "close": 0.206619, "volume": 8131.0}, {"date": "2003-03-27", "close": 0.206619, "volume": 10164.0}, {"date": "2003-04-01", "close": 0.216458, "volume": 14651.0}, {"date": "2003-04-07", "close": 0.216458, "volume": 595.0}, {"date": "2003-04-09", "close": 0.216458, "volume": 12110.0}, {"date": "2003-04-17", "close": 0.206619, "volume": 21598.0}, {"date": "2003-04-29", "close": 0.206619, "volume": 20327.0}, {"date": "2003-05-01", "close": 0.245975, "volume": 12278.0}, {"date": "2003-05-02", "close": 0.206619, "volume": 16262.0}, {"date": "2003-05-13", "close": 0.206619, "volume": 16618.0}, {"date": "2003-05-14", "close": 0.206619, "volume": 8639.0}, {"date": "2003-05-15", "close": 0.206619, "volume": 3049.0}, {"date": "2003-05-19", "close": 0.206619, "volume": 14530.0}, {"date": "2003-05-20", "close": 0.245975, "volume": 13772.0}, {"date": "2003-05-21", "close": 0.226297, "volume": 7257.0}, {"date": "2003-05-23", "close": 0.226297, "volume": 25409.0}, {"date": "2003-05-26", "close": 0.226297, "volume": 305.0}, {"date": "2003-05-27", "close": 0.245975, "volume": 63177.0}, {"date": "2003-05-28", "close": 0.265653, "volume": 32205.0}, {"date": "2003-05-29", "close": 0.245975, "volume": 6534.0}, {"date": "2003-06-02", "close": 0.236136, "volume": 20210.0}, {"date": "2003-06-03", "close": 0.236136, "volume": 2033.0}, {"date": "2003-06-05", "close": 0.216458, "volume": 6606.0}, {"date": "2003-06-06", "close": 0.236136, "volume": 20008.0}, {"date": "2003-06-10", "close": 0.245975, "volume": 43714.0}, {"date": "2003-06-11", "close": 0.245975, "volume": 10164.0}, {"date": "2003-06-12", "close": 0.255814, "volume": 10164.0}, {"date": "2003-06-16", "close": 0.226297, "volume": 1321.0}, {"date": "2003-06-17", "close": 0.226297, "volume": 4065.0}, {"date": "2003-06-18", "close": 0.226297, "volume": 8131.0}, {"date": "2003-06-20", "close": 0.226297, "volume": 6505.0}, {"date": "2003-06-23", "close": 0.226297, "volume": 11688.0}, {"date": "2003-06-24", "close": 0.226297, "volume": 1220.0}, {"date": "2003-06-25", "close": 0.226297, "volume": 14229.0}, {"date": "2003-06-26", "close": 0.216458, "volume": 44009.0}, {"date": "2003-06-27", "close": 0.216458, "volume": 12908.0}, {"date": "2003-06-30", "close": 0.206619, "volume": 14432.0}, {"date": "2003-07-03", "close": 0.216458, "volume": 51428.0}, {"date": "2003-07-07", "close": 0.226297, "volume": 5387.0}, {"date": "2003-07-08", "close": 0.216458, "volume": 15245.0}, {"date": "2003-07-14", "close": 0.216458, "volume": 8131.0}, {"date": "2003-07-15", "close": 0.216458, "volume": 6860.0}, {"date": "2003-07-23", "close": 0.216458, "volume": 5082.0}, {"date": "2003-07-24", "close": 0.216458, "volume": 25409.0}, {"date": "2003-07-25", "close": 0.226297, "volume": 58492.0}, {"date": "2003-07-28", "close": 0.245975, "volume": 17075.0}, {"date": "2003-07-29", "close": 0.245975, "volume": 18104.0}, {"date": "2003-07-31", "close": 0.245975, "volume": 4764.0}, {"date": "2003-08-01", "close": 0.245975, "volume": 4366.0}, {"date": "2003-08-05", "close": 0.216458, "volume": 16262.0}, {"date": "2003-08-06", "close": 0.216458, "volume": 40655.0}, {"date": "2003-08-07", "close": 0.226297, "volume": 7623.0}, {"date": "2003-08-08", "close": 0.245975, "volume": 20327.0}, {"date": "2003-08-11", "close": 0.226297, "volume": 5082.0}, {"date": "2003-08-12", "close": 0.245975, "volume": 56408.0}, {"date": "2003-08-14", "close": 0.245975, "volume": 120660.0}, {"date": "2003-08-18", "close": 0.245975, "volume": 11688.0}, {"date": "2003-08-21", "close": 0.285331, "volume": 124505.0}, {"date": "2003-08-22", "close": 0.305009, "volume": 89633.0}, {"date": "2003-08-25", "close": 0.314848, "volume": 95857.0}, {"date": "2003-08-26", "close": 0.29517, "volume": 10634.0}, {"date": "2003-08-28", "close": 0.29517, "volume": 5082.0}, {"date": "2003-08-29", "close": 0.275492, "volume": 47769.0}, {"date": "2003-09-01", "close": 0.29517, "volume": 40655.0}, {"date": "2003-09-02", "close": 0.29517, "volume": 56035.0}, {"date": "2003-09-03", "close": 0.305009, "volume": 98587.0}, {"date": "2003-09-04", "close": 0.344365, "volume": 142528.0}, {"date": "2003-09-05", "close": 0.334526, "volume": 72984.0}, {"date": "2003-09-08", "close": 0.334526, "volume": 21682.0}, {"date": "2003-09-09", "close": 0.285331, "volume": 41013.0}, {"date": "2003-09-15", "close": 0.324687, "volume": 25409.0}, {"date": "2003-09-16", "close": 0.29517, "volume": 40032.0}, {"date": "2003-09-17", "close": 0.29517, "volume": 38127.0}, {"date": "2003-09-18", "close": 0.29517, "volume": 31039.0}, {"date": "2003-09-19", "close": 0.305009, "volume": 35573.0}, {"date": "2003-09-22", "close": 0.324687, "volume": 139770.0}, {"date": "2003-09-23", "close": 0.334526, "volume": 36284.0}, {"date": "2003-09-24", "close": 0.314848, "volume": 35137.0}, {"date": "2003-09-25", "close": 0.324687, "volume": 14737.0}, {"date": "2003-09-26", "close": 0.324687, "volume": 42703.0}, {"date": "2003-09-29", "close": 0.324687, "volume": 20312.0}, {"date": "2003-09-30", "close": 0.324687, "volume": 4081.0}, {"date": "2003-10-01", "close": 0.29517, "volume": 27667.0}, {"date": "2003-10-03", "close": 0.305009, "volume": 43704.0}, {"date": "2003-10-06", "close": 0.29517, "volume": 113413.0}, {"date": "2003-10-07", "close": 0.334526, "volume": 226141.0}, {"date": "2003-10-08", "close": 0.305009, "volume": 79688.0}, {"date": "2003-10-09", "close": 0.285331, "volume": 284539.0}, {"date": "2003-10-10", "close": 0.29517, "volume": 39884.0}, {"date": "2003-10-13", "close": 0.29517, "volume": 127816.0}, {"date": "2003-10-14", "close": 0.29517, "volume": 232993.0}, {"date": "2003-10-15", "close": 0.334526, "volume": 269576.0}, {"date": "2003-10-16", "close": 0.383721, "volume": 1224018.0}, {"date": "2003-10-17", "close": 0.383721, "volume": 648542.0}, {"date": "2003-10-20", "close": 0.373882, "volume": 155199.0}, {"date": "2003-10-21", "close": 0.354204, "volume": 138841.0}, {"date": "2003-10-22", "close": 0.344365, "volume": 116882.0}, {"date": "2003-10-23", "close": 0.344365, "volume": 166184.0}, {"date": "2003-10-24", "close": 0.364043, "volume": 44858.0}, {"date": "2003-10-27", "close": 0.334526, "volume": 42116.0}, {"date": "2003-10-28", "close": 0.334526, "volume": 34048.0}, {"date": "2003-10-29", "close": 0.334526, "volume": 47632.0}, {"date": "2003-10-30", "close": 0.364043, "volume": 39262.0}, {"date": "2003-10-31", "close": 0.39356, "volume": 167768.0}, {"date": "2003-11-03", "close": 0.364043, "volume": 35369.0}, {"date": "2003-11-04", "close": 0.364043, "volume": 44669.0}, {"date": "2003-11-05", "close": 0.364043, "volume": 31856.0}, {"date": "2003-11-06", "close": 0.373882, "volume": 10164.0}, {"date": "2003-11-07", "close": 0.373882, "volume": 5488.0}, {"date": "2003-11-10", "close": 0.364043, "volume": 19644.0}, {"date": "2003-11-11", "close": 0.324687, "volume": 110784.0}, {"date": "2003-11-12", "close": 0.314848, "volume": 8842.0}, {"date": "2003-11-13", "close": 0.324687, "volume": 42687.0}, {"date": "2003-11-14", "close": 0.324687, "volume": 71003.0}, {"date": "2003-11-17", "close": 0.305009, "volume": 127411.0}, {"date": "2003-11-18", "close": 0.314848, "volume": 71528.0}, {"date": "2003-11-19", "close": 0.305009, "volume": 86533.0}, {"date": "2003-11-20", "close": 0.29517, "volume": 116374.0}, {"date": "2003-11-21", "close": 0.305009, "volume": 48785.0}, {"date": "2003-11-24", "close": 0.29517, "volume": 81309.0}, {"date": "2003-11-25", "close": 0.305009, "volume": 25409.0}, {"date": "2003-11-26", "close": 0.305009, "volume": 4065.0}, {"date": "2003-11-27", "close": 0.29517, "volume": 53359.0}, {"date": "2003-11-28", "close": 0.29517, "volume": 56422.0}, {"date": "2003-12-01", "close": 0.285331, "volume": 122153.0}, {"date": "2003-12-02", "close": 0.324687, "volume": 176339.0}, {"date": "2003-12-03", "close": 0.334526, "volume": 112247.0}, {"date": "2003-12-05", "close": 0.29517, "volume": 22868.0}, {"date": "2003-12-08", "close": 0.305009, "volume": 26425.0}, {"date": "2003-12-09", "close": 0.314848, "volume": 41874.0}, {"date": "2003-12-10", "close": 0.334526, "volume": 69696.0}, {"date": "2003-12-11", "close": 0.334526, "volume": 66954.0}, {"date": "2003-12-12", "close": 0.344365, "volume": 44659.0}, {"date": "2003-12-15", "close": 0.344365, "volume": 6119.0}, {"date": "2003-12-16", "close": 0.344365, "volume": 31423.0}, {"date": "2003-12-18", "close": 0.324687, "volume": 9232.0}, {"date": "2003-12-19", "close": 0.305009, "volume": 15245.0}, {"date": "2003-12-22", "close": 0.344365, "volume": 32439.0}, {"date": "2003-12-23", "close": 0.314848, "volume": 10164.0}, {"date": "2003-12-31", "close": 0.334526, "volume": 3049.0}, {"date": "2004-01-02", "close": 0.354204, "volume": 35065.0}, {"date": "2004-01-05", "close": 0.354204, "volume": 42992.0}, {"date": "2004-01-06", "close": 0.373882, "volume": 43246.0}, {"date": "2004-01-07", "close": 0.364043, "volume": 38774.0}, {"date": "2004-01-08", "close": 0.364043, "volume": 15449.0}, {"date": "2004-01-09", "close": 0.364043, "volume": 13940.0}, {"date": "2004-01-12", "close": 0.364043, "volume": 6708.0}, {"date": "2004-01-13", "close": 0.334526, "volume": 3086.0}, {"date": "2004-01-14", "close": 0.334526, "volume": 75987.0}, {"date": "2004-01-15", "close": 0.314848, "volume": 122523.0}, {"date": "2004-01-16", "close": 0.305009, "volume": 35272.0}, {"date": "2004-01-19", "close": 0.334526, "volume": 54833.0}, {"date": "2004-01-21", "close": 0.305009, "volume": 31954.0}, {"date": "2004-01-22", "close": 0.305009, "volume": 63523.0}, {"date": "2004-01-23", "close": 0.305009, "volume": 20327.0}, {"date": "2004-01-27", "close": 0.29517, "volume": 62453.0}, {"date": "2004-01-28", "close": 0.324687, "volume": 236655.0}, {"date": "2004-01-29", "close": 0.305009, "volume": 175369.0}, {"date": "2004-01-30", "close": 0.314848, "volume": 50545.0}, {"date": "2004-02-02", "close": 0.29517, "volume": 48785.0}, {"date": "2004-02-03", "close": 0.29517, "volume": 96656.0}, {"date": "2004-02-04", "close": 0.285331, "volume": 49294.0}, {"date": "2004-02-05", "close": 0.285331, "volume": 25727.0}, {"date": "2004-02-06", "close": 0.285331, "volume": 33555.0}, {"date": "2004-02-10", "close": 0.305009, "volume": 101636.0}, {"date": "2004-02-11", "close": 0.305009, "volume": 30491.0}, {"date": "2004-02-12", "close": 0.305009, "volume": 33540.0}, {"date": "2004-02-13", "close": 0.29517, "volume": 95996.0}, {"date": "2004-02-16", "close": 0.29517, "volume": 19867.0}, {"date": "2004-02-17", "close": 0.285331, "volume": 40655.0}, {"date": "2004-02-18", "close": 0.275492, "volume": 60736.0}, {"date": "2004-02-19", "close": 0.29517, "volume": 15245.0}, {"date": "2004-02-20", "close": 0.285331, "volume": 12400.0}, {"date": "2004-02-24", "close": 0.285331, "volume": 13213.0}, {"date": "2004-02-25", "close": 0.285331, "volume": 10970.0}, {"date": "2004-02-26", "close": 0.285331, "volume": 55094.0}, {"date": "2004-02-27", "close": 0.285331, "volume": 7257.0}, {"date": "2004-03-03", "close": 0.275492, "volume": 10164.0}, {"date": "2004-03-04", "close": 0.285331, "volume": 32508.0}, {"date": "2004-03-05", "close": 0.29517, "volume": 37646.0}, {"date": "2004-03-08", "close": 0.275492, "volume": 20327.0}, {"date": "2004-03-09", "close": 0.285331, "volume": 25409.0}, {"date": "2004-03-10", "close": 0.285331, "volume": 10164.0}, {"date": "2004-03-11", "close": 0.285331, "volume": 16770.0}, {"date": "2004-03-12", "close": 0.275492, "volume": 41773.0}, {"date": "2004-03-15", "close": 0.29517, "volume": 52135.0}, {"date": "2004-03-16", "close": 0.305009, "volume": 30491.0}, {"date": "2004-03-18", "close": 0.275492, "volume": 42687.0}, {"date": "2004-03-22", "close": 0.285331, "volume": 13213.0}, {"date": "2004-03-23", "close": 0.275492, "volume": 610.0}, {"date": "2004-03-24", "close": 0.29517, "volume": 5251.0}, {"date": "2004-03-25", "close": 0.285331, "volume": 1267.0}, {"date": "2004-03-26", "close": 0.29517, "volume": 60982.0}, {"date": "2004-03-30", "close": 0.285331, "volume": 62676.0}, {"date": "2004-04-01", "close": 0.285331, "volume": 55833.0}, {"date": "2004-04-02", "close": 0.29517, "volume": 54802.0}, {"date": "2004-04-05", "close": 0.285331, "volume": 16919.0}, {"date": "2004-04-06", "close": 0.275492, "volume": 60474.0}, {"date": "2004-04-07", "close": 0.285331, "volume": 10164.0}, {"date": "2004-04-13", "close": 0.275492, "volume": 29015.0}, {"date": "2004-04-15", "close": 0.275492, "volume": 26926.0}, {"date": "2004-04-16", "close": 0.285331, "volume": 26425.0}, {"date": "2004-04-19", "close": 0.29517, "volume": 50818.0}, {"date": "2004-04-20", "close": 0.285331, "volume": 35014.0}, {"date": "2004-04-22", "close": 0.265653, "volume": 93760.0}, {"date": "2004-04-23", "close": 0.265653, "volume": 20327.0}, {"date": "2004-04-26", "close": 0.255814, "volume": 74474.0}, {"date": "2004-04-29", "close": 0.245975, "volume": 37605.0}, {"date": "2004-04-30", "close": 0.236136, "volume": 30593.0}, {"date": "2004-05-03", "close": 0.236136, "volume": 10164.0}, {"date": "2004-05-04", "close": 0.236136, "volume": 2947.0}, {"date": "2004-05-06", "close": 0.226297, "volume": 10164.0}, {"date": "2004-05-07", "close": 0.245975, "volume": 40655.0}, {"date": "2004-05-10", "close": 0.216458, "volume": 42149.0}, {"date": "2004-05-11", "close": 0.19678, "volume": 60982.0}, {"date": "2004-05-12", "close": 0.206619, "volume": 10164.0}, {"date": "2004-05-13", "close": 0.216458, "volume": 22360.0}, {"date": "2004-05-14", "close": 0.186941, "volume": 82396.0}, {"date": "2004-05-17", "close": 0.186941, "volume": 6492.0}, {"date": "2004-05-18", "close": 0.19678, "volume": 10164.0}, {"date": "2004-05-19", "close": 0.19678, "volume": 10164.0}, {"date": "2004-05-20", "close": 0.19678, "volume": 7623.0}, {"date": "2004-05-21", "close": 0.206619, "volume": 4574.0}, {"date": "2004-05-24", "close": 0.206619, "volume": 10164.0}, {"date": "2004-05-25", "close": 0.216458, "volume": 81817.0}, {"date": "2004-05-27", "close": 0.206619, "volume": 5082.0}, {"date": "2004-05-28", "close": 0.226297, "volume": 19311.0}, {"date": "2004-05-31", "close": 0.226297, "volume": 9859.0}, {"date": "2004-06-02", "close": 0.206619, "volume": 2033.0}, {"date": "2004-06-03", "close": 0.206619, "volume": 23376.0}, {"date": "2004-06-04", "close": 0.206619, "volume": 711.0}, {"date": "2004-06-07", "close": 0.206619, "volume": 6098.0}, {"date": "2004-06-08", "close": 0.19678, "volume": 43500.0}, {"date": "2004-06-09", "close": 0.19678, "volume": 20327.0}, {"date": "2004-06-10", "close": 0.186941, "volume": 84765.0}, {"date": "2004-06-15", "close": 0.186941, "volume": 20978.0}, {"date": "2004-06-16", "close": 0.186941, "volume": 45736.0}, {"date": "2004-06-17", "close": 0.177102, "volume": 254.0}, {"date": "2004-06-18", "close": 0.177102, "volume": 60982.0}, {"date": "2004-06-21", "close": 0.177102, "volume": 87204.0}, {"date": "2004-06-22", "close": 0.177102, "volume": 8639.0}, {"date": "2004-06-23", "close": 0.19678, "volume": 307348.0}, {"date": "2004-06-24", "close": 0.19678, "volume": 23376.0}, {"date": "2004-06-25", "close": 0.186941, "volume": 10164.0}, {"date": "2004-06-28", "close": 0.186941, "volume": 40655.0}, {"date": "2004-06-29", "close": 0.177102, "volume": 12196.0}, {"date": "2004-06-30", "close": 0.177102, "volume": 190060.0}, {"date": "2004-07-01", "close": 0.167263, "volume": 55392.0}, {"date": "2004-07-05", "close": 0.186941, "volume": 22868.0}, {"date": "2004-07-06", "close": 0.167263, "volume": 111800.0}, {"date": "2004-07-07", "close": 0.186941, "volume": 55900.0}, {"date": "2004-07-09", "close": 0.226297, "volume": 157491.0}, {"date": "2004-07-15", "close": 0.19678, "volume": 38622.0}, {"date": "2004-07-19", "close": 0.216458, "volume": 31507.0}, {"date": "2004-07-21", "close": 0.206619, "volume": 1016.0}, {"date": "2004-07-28", "close": 0.186941, "volume": 26610.0}, {"date": "2004-07-30", "close": 0.226297, "volume": 302114.0}, {"date": "2004-08-02", "close": 0.216458, "volume": 36924.0}, {"date": "2004-08-03", "close": 0.19678, "volume": 110078.0}, {"date": "2004-08-04", "close": 0.206619, "volume": 88011.0}, {"date": "2004-08-05", "close": 0.206619, "volume": 35573.0}, {"date": "2004-08-09", "close": 0.206619, "volume": 20327.0}, {"date": "2004-08-10", "close": 0.206619, "volume": 7880.0}, {"date": "2004-08-12", "close": 0.186941, "volume": 30491.0}, {"date": "2004-08-16", "close": 0.19678, "volume": 42017.0}, {"date": "2004-08-17", "close": 0.19678, "volume": 2643.0}, {"date": "2004-08-18", "close": 0.186941, "volume": 31746.0}, {"date": "2004-08-20", "close": 0.19678, "volume": 30491.0}, {"date": "2004-08-23", "close": 0.19678, "volume": 30491.0}, {"date": "2004-08-24", "close": 0.186941, "volume": 3049.0}, {"date": "2004-08-25", "close": 0.19678, "volume": 5082.0}, {"date": "2004-08-30", "close": 0.186941, "volume": 13213.0}, {"date": "2004-09-08", "close": 0.177102, "volume": 47023.0}, {"date": "2004-09-09", "close": 0.19678, "volume": 70017.0}, {"date": "2004-09-15", "close": 0.177102, "volume": 11688.0}, {"date": "2004-09-17", "close": 0.186941, "volume": 19819.0}, {"date": "2004-09-20", "close": 0.177102, "volume": 46143.0}, {"date": "2004-09-21", "close": 0.177102, "volume": 35990.0}, {"date": "2004-09-22", "close": 0.206619, "volume": 44212.0}, {"date": "2004-09-23", "close": 0.206619, "volume": 30491.0}, {"date": "2004-09-24", "close": 0.19678, "volume": 5082.0}, {"date": "2004-09-27", "close": 0.19678, "volume": 4065.0}, {"date": "2004-09-28", "close": 0.19678, "volume": 2874.0}, {"date": "2004-09-29", "close": 0.206619, "volume": 3247.0}, {"date": "2004-09-30", "close": 0.19678, "volume": 30491.0}, {"date": "2004-10-01", "close": 0.19678, "volume": 1016.0}, {"date": "2004-10-04", "close": 0.19678, "volume": 40784.0}, {"date": "2004-10-06", "close": 0.19678, "volume": 23478.0}, {"date": "2004-10-07", "close": 0.19678, "volume": 15245.0}, {"date": "2004-10-08", "close": 0.186941, "volume": 17643.0}, {"date": "2004-10-11", "close": 0.186941, "volume": 14432.0}, {"date": "2004-10-12", "close": 0.186941, "volume": 3049.0}, {"date": "2004-10-13", "close": 0.186941, "volume": 2185.0}, {"date": "2004-10-14", "close": 0.186941, "volume": 23478.0}, {"date": "2004-10-21", "close": 0.186941, "volume": 44542.0}, {"date": "2004-10-22", "close": 0.19678, "volume": 30491.0}, {"date": "2004-10-25", "close": 0.19678, "volume": 13858.0}, {"date": "2004-10-26", "close": 0.186941, "volume": 89440.0}, {"date": "2004-10-29", "close": 0.186941, "volume": 3659.0}, {"date": "2004-11-01", "close": 0.19678, "volume": 15245.0}, {"date": "2004-11-02", "close": 0.186941, "volume": 16262.0}, {"date": "2004-11-03", "close": 0.186941, "volume": 42687.0}, {"date": "2004-11-04", "close": 0.177102, "volume": 186401.0}, {"date": "2004-11-05", "close": 0.177102, "volume": 49294.0}, {"date": "2004-11-08", "close": 0.177102, "volume": 20327.0}, {"date": "2004-11-09", "close": 0.177102, "volume": 21089.0}, {"date": "2004-11-10", "close": 0.186941, "volume": 15245.0}, {"date": "2004-11-11", "close": 0.177102, "volume": 45228.0}, {"date": "2004-11-12", "close": 0.177102, "volume": 14483.0}, {"date": "2004-11-15", "close": 0.177102, "volume": 5285.0}, {"date": "2004-11-16", "close": 0.177102, "volume": 31218.0}, {"date": "2004-11-17", "close": 0.177102, "volume": 38820.0}, {"date": "2004-11-18", "close": 0.177102, "volume": 57425.0}, {"date": "2004-11-19", "close": 0.186941, "volume": 82529.0}, {"date": "2004-11-22", "close": 0.186941, "volume": 32697.0}, {"date": "2004-11-23", "close": 0.186941, "volume": 11180.0}, {"date": "2004-11-24", "close": 0.19678, "volume": 65251.0}, {"date": "2004-11-25", "close": 0.19678, "volume": 52652.0}, {"date": "2004-11-26", "close": 0.216458, "volume": 102216.0}, {"date": "2004-11-29", "close": 0.216458, "volume": 101636.0}, {"date": "2004-11-30", "close": 0.216458, "volume": 101212.0}, {"date": "2004-12-01", "close": 0.206619, "volume": 40655.0}, {"date": "2004-12-02", "close": 0.19678, "volume": 41061.0}, {"date": "2004-12-03", "close": 0.216458, "volume": 69647.0}, {"date": "2004-12-06", "close": 0.206619, "volume": 22868.0}, {"date": "2004-12-07", "close": 0.19678, "volume": 58898.0}, {"date": "2004-12-08", "close": 0.19678, "volume": 33032.0}, {"date": "2004-12-09", "close": 0.19678, "volume": 22589.0}, {"date": "2004-12-10", "close": 0.206619, "volume": 4065.0}, {"date": "2004-12-16", "close": 0.186941, "volume": 2744.0}, {"date": "2004-12-17", "close": 0.186941, "volume": 10164.0}, {"date": "2004-12-21", "close": 0.19678, "volume": 34556.0}, {"date": "2004-12-23", "close": 0.206619, "volume": 20327.0}, {"date": "2004-12-24", "close": 0.19678, "volume": 10977.0}, {"date": "2004-12-29", "close": 0.206619, "volume": 19514.0}, {"date": "2005-01-05", "close": 0.19678, "volume": 18295.0}, {"date": "2005-01-07", "close": 0.186941, "volume": 17278.0}, {"date": "2005-01-10", "close": 0.186941, "volume": 20327.0}, {"date": "2005-01-13", "close": 0.206619, "volume": 77752.0}, {"date": "2005-01-14", "close": 0.186941, "volume": 1474.0}, {"date": "2005-01-18", "close": 0.216458, "volume": 41992.0}, {"date": "2005-01-20", "close": 0.206619, "volume": 13528.0}, {"date": "2005-01-21", "close": 0.19678, "volume": 18803.0}, {"date": "2005-01-25", "close": 0.216458, "volume": 52536.0}, {"date": "2005-01-27", "close": 0.206619, "volume": 48297.0}, {"date": "2005-01-28", "close": 0.19678, "volume": 30491.0}, {"date": "2005-01-31", "close": 0.19678, "volume": 20327.0}, {"date": "2005-02-01", "close": 0.206619, "volume": 4695.0}, {"date": "2005-02-02", "close": 0.19678, "volume": 24901.0}, {"date": "2005-02-03", "close": 0.19678, "volume": 9147.0}, {"date": "2005-02-08", "close": 0.186941, "volume": 11851.0}, {"date": "2005-02-09", "close": 0.19678, "volume": 50818.0}, {"date": "2005-02-10", "close": 0.19678, "volume": 23292.0}, {"date": "2005-02-11", "close": 0.216458, "volume": 117460.0}, {"date": "2005-02-14", "close": 0.226297, "volume": 127839.0}, {"date": "2005-02-15", "close": 0.226297, "volume": 10121.0}, {"date": "2005-02-16", "close": 0.324687, "volume": 6902041.0}, {"date": "2005-02-17", "close": 0.364043, "volume": 10613597.0}, {"date": "2005-02-18", "close": 0.314848, "volume": 1742751.0}, {"date": "2005-02-21", "close": 0.423077, "volume": 13146922.0}, {"date": "2005-02-22", "close": 0.39356, "volume": 3019735.0}, {"date": "2005-02-23", "close": 0.403399, "volume": 898218.0}, {"date": "2005-02-24", "close": 0.452594, "volume": 2478289.0}, {"date": "2005-02-25", "close": 0.413238, "volume": 3092133.0}, {"date": "2005-02-28", "close": 0.364043, "volume": 3254455.0}, {"date": "2005-03-01", "close": 0.413238, "volume": 3753169.0}, {"date": "2005-03-02", "close": 0.383721, "volume": 901457.0}, {"date": "2005-03-03", "close": 0.364043, "volume": 639694.0}, {"date": "2005-03-04", "close": 0.364043, "volume": 614970.0}, {"date": "2005-03-07", "close": 0.344365, "volume": 386483.0}, {"date": "2005-03-08", "close": 0.354204, "volume": 1468394.0}, {"date": "2005-03-09", "close": 0.354204, "volume": 515793.0}, {"date": "2005-03-10", "close": 0.334526, "volume": 579727.0}, {"date": "2005-03-11", "close": 0.334526, "volume": 167700.0}, {"date": "2005-03-14", "close": 0.324687, "volume": 193210.0}, {"date": "2005-03-15", "close": 0.354204, "volume": 870738.0}, {"date": "2005-03-16", "close": 0.334526, "volume": 561704.0}, {"date": "2005-03-17", "close": 0.324687, "volume": 88576.0}, {"date": "2005-03-18", "close": 0.305009, "volume": 486483.0}, {"date": "2005-03-21", "close": 0.285331, "volume": 428465.0}, {"date": "2005-03-22", "close": 0.285331, "volume": 167418.0}, {"date": "2005-03-23", "close": 0.324687, "volume": 102589.0}, {"date": "2005-03-24", "close": 0.29517, "volume": 153926.0}, {"date": "2005-03-29", "close": 0.314848, "volume": 255269.0}, {"date": "2005-03-30", "close": 0.275492, "volume": 77499.0}, {"date": "2005-03-31", "close": 0.29517, "volume": 161271.0}, {"date": "2005-04-01", "close": 0.285331, "volume": 51326.0}, {"date": "2005-04-04", "close": 0.29517, "volume": 106633.0}, {"date": "2005-04-05", "close": 0.275492, "volume": 111153.0}, {"date": "2005-04-06", "close": 0.29517, "volume": 240733.0}, {"date": "2005-04-07", "close": 0.265653, "volume": 86391.0}, {"date": "2005-04-08", "close": 0.29517, "volume": 21547.0}, {"date": "2005-04-11", "close": 0.285331, "volume": 308365.0}, {"date": "2005-04-12", "close": 0.285331, "volume": 91473.0}, {"date": "2005-04-13", "close": 0.245975, "volume": 148694.0}, {"date": "2005-04-14", "close": 0.226297, "volume": 503958.0}, {"date": "2005-04-15", "close": 0.236136, "volume": 161603.0}, {"date": "2005-04-18", "close": 0.206619, "volume": 276959.0}, {"date": "2005-04-19", "close": 0.206619, "volume": 927066.0}, {"date": "2005-04-20", "close": 0.19678, "volume": 338701.0}, {"date": "2005-04-21", "close": 0.216458, "volume": 204476.0}, {"date": "2005-04-22", "close": 0.245975, "volume": 367654.0}, {"date": "2005-04-26", "close": 0.245975, "volume": 94136.0}, {"date": "2005-04-27", "close": 0.265653, "volume": 238590.0}, {"date": "2005-04-28", "close": 0.236136, "volume": 158906.0}, {"date": "2005-04-29", "close": 0.226297, "volume": 110018.0}, {"date": "2005-05-02", "close": 0.226297, "volume": 121964.0}, {"date": "2005-05-03", "close": 0.226297, "volume": 51835.0}, {"date": "2005-05-04", "close": 0.216458, "volume": 133490.0}, {"date": "2005-05-05", "close": 0.226297, "volume": 184625.0}, {"date": "2005-05-06", "close": 0.226297, "volume": 19348.0}, {"date": "2005-05-09", "close": 0.226297, "volume": 101759.0}, {"date": "2005-05-10", "close": 0.216458, "volume": 18904.0}, {"date": "2005-05-11", "close": 0.216458, "volume": 64678.0}, {"date": "2005-05-12", "close": 0.236136, "volume": 70536.0}, {"date": "2005-05-13", "close": 0.265653, "volume": 1129191.0}, {"date": "2005-05-16", "close": 0.226297, "volume": 98147.0}, {"date": "2005-05-17", "close": 0.236136, "volume": 16814.0}, {"date": "2005-05-18", "close": 0.226297, "volume": 140766.0}, {"date": "2005-05-19", "close": 0.216458, "volume": 73904.0}, {"date": "2005-05-20", "close": 0.226297, "volume": 3049.0}, {"date": "2005-05-23", "close": 0.236136, "volume": 474097.0}, {"date": "2005-05-24", "close": 0.226297, "volume": 127031.0}, {"date": "2005-05-25", "close": 0.226297, "volume": 71145.0}, {"date": "2005-05-26", "close": 0.216458, "volume": 130095.0}, {"date": "2005-05-27", "close": 0.226297, "volume": 85375.0}, {"date": "2005-05-30", "close": 0.226297, "volume": 15703.0}, {"date": "2005-05-31", "close": 0.226297, "volume": 99756.0}, {"date": "2005-06-01", "close": 0.216458, "volume": 30491.0}, {"date": "2005-06-02", "close": 0.216458, "volume": 107348.0}, {"date": "2005-06-07", "close": 0.216458, "volume": 54375.0}, {"date": "2005-06-08", "close": 0.226297, "volume": 52444.0}, {"date": "2005-06-09", "close": 0.226297, "volume": 45736.0}, {"date": "2005-06-10", "close": 0.236136, "volume": 147322.0}, {"date": "2005-06-14", "close": 0.226297, "volume": 126080.0}, {"date": "2005-06-16", "close": 0.226297, "volume": 40655.0}, {"date": "2005-06-17", "close": 0.255814, "volume": 362086.0}, {"date": "2005-06-20", "close": 0.236136, "volume": 14229.0}, {"date": "2005-06-21", "close": 0.226297, "volume": 46346.0}, {"date": "2005-06-22", "close": 0.226297, "volume": 80632.0}, {"date": "2005-06-23", "close": 0.236136, "volume": 42687.0}, {"date": "2005-06-24", "close": 0.226297, "volume": 30491.0}, {"date": "2005-06-27", "close": 0.216458, "volume": 96132.0}, {"date": "2005-06-28", "close": 0.226297, "volume": 77724.0}, {"date": "2005-06-29", "close": 0.216458, "volume": 199004.0}, {"date": "2005-06-30", "close": 0.216458, "volume": 143307.0}, {"date": "2005-07-01", "close": 0.216458, "volume": 60982.0}, {"date": "2005-07-04", "close": 0.216458, "volume": 12196.0}, {"date": "2005-07-05", "close": 0.226297, "volume": 496939.0}, {"date": "2005-07-06", "close": 0.226297, "volume": 167700.0}, {"date": "2005-07-07", "close": 0.216458, "volume": 48981.0}, {"date": "2005-07-08", "close": 0.206619, "volume": 265285.0}, {"date": "2005-07-11", "close": 0.19678, "volume": 29983.0}, {"date": "2005-07-12", "close": 0.206619, "volume": 68892.0}, {"date": "2005-07-13", "close": 0.206619, "volume": 39127.0}, {"date": "2005-07-14", "close": 0.19678, "volume": 56916.0}, {"date": "2005-07-15", "close": 0.19678, "volume": 21402.0}, {"date": "2005-07-18", "close": 0.206619, "volume": 40964.0}, {"date": "2005-07-19", "close": 0.19678, "volume": 45736.0}, {"date": "2005-07-20", "close": 0.19678, "volume": 132652.0}, {"date": "2005-07-21", "close": 0.236136, "volume": 272690.0}, {"date": "2005-07-22", "close": 0.226297, "volume": 20327.0}, {"date": "2005-07-25", "close": 0.206619, "volume": 7115.0}, {"date": "2005-07-26", "close": 0.216458, "volume": 88405.0}, {"date": "2005-07-27", "close": 0.206619, "volume": 35573.0}, {"date": "2005-07-28", "close": 0.206619, "volume": 9655.0}, {"date": "2005-07-29", "close": 0.206619, "volume": 92242.0}, {"date": "2005-08-01", "close": 0.206619, "volume": 26196.0}, {"date": "2005-08-02", "close": 0.19678, "volume": 146865.0}, {"date": "2005-08-03", "close": 0.19678, "volume": 38622.0}, {"date": "2005-08-04", "close": 0.177102, "volume": 693160.0}, {"date": "2005-08-05", "close": 0.186941, "volume": 54556.0}, {"date": "2005-08-08", "close": 0.19678, "volume": 67948.0}, {"date": "2005-08-09", "close": 0.186941, "volume": 129773.0}, {"date": "2005-08-10", "close": 0.177102, "volume": 247329.0}, {"date": "2005-08-11", "close": 0.177102, "volume": 241753.0}, {"date": "2005-08-12", "close": 0.216458, "volume": 670264.0}, {"date": "2005-08-15", "close": 0.216458, "volume": 28966.0}, {"date": "2005-08-16", "close": 0.19678, "volume": 56921.0}, {"date": "2005-08-17", "close": 0.19678, "volume": 25104.0}, {"date": "2005-08-18", "close": 0.19678, "volume": 25409.0}, {"date": "2005-08-19", "close": 0.206619, "volume": 24088.0}, {"date": "2005-08-22", "close": 0.19678, "volume": 58746.0}, {"date": "2005-08-24", "close": 0.19678, "volume": 18468.0}, {"date": "2005-08-25", "close": 0.186941, "volume": 42514.0}, {"date": "2005-08-26", "close": 0.19678, "volume": 17786.0}, {"date": "2005-08-29", "close": 0.19678, "volume": 20327.0}, {"date": "2005-08-31", "close": 0.19678, "volume": 2033.0}, {"date": "2005-09-05", "close": 0.206619, "volume": 154584.0}, {"date": "2005-09-06", "close": 0.216458, "volume": 84023.0}, {"date": "2005-09-07", "close": 0.19678, "volume": 131834.0}, {"date": "2005-09-08", "close": 0.19678, "volume": 7875.0}, {"date": "2005-09-13", "close": 0.19678, "volume": 55900.0}, {"date": "2005-09-14", "close": 0.19678, "volume": 60982.0}, {"date": "2005-09-15", "close": 0.19678, "volume": 174020.0}, {"date": "2005-09-16", "close": 0.186941, "volume": 390524.0}, {"date": "2005-09-19", "close": 0.19678, "volume": 224603.0}, {"date": "2005-09-20", "close": 0.19678, "volume": 61653.0}, {"date": "2005-09-21", "close": 0.216458, "volume": 1229966.0}, {"date": "2005-09-22", "close": 0.206619, "volume": 377552.0}, {"date": "2005-09-23", "close": 0.206619, "volume": 79257.0}, {"date": "2005-09-26", "close": 0.206619, "volume": 85375.0}, {"date": "2005-09-27", "close": 0.19678, "volume": 191076.0}, {"date": "2005-09-28", "close": 0.19678, "volume": 30147.0}, {"date": "2005-09-29", "close": 0.19678, "volume": 90924.0}, {"date": "2005-09-30", "close": 0.19678, "volume": 74004.0}, {"date": "2005-10-03", "close": 0.19678, "volume": 10164.0}, {"date": "2005-10-04", "close": 0.19678, "volume": 56598.0}, {"date": "2005-10-05", "close": 0.19678, "volume": 318.0}, {"date": "2005-10-06", "close": 0.19678, "volume": 18078.0}, {"date": "2005-10-07", "close": 0.19678, "volume": 49992.0}, {"date": "2005-10-10", "close": 0.19678, "volume": 20327.0}, {"date": "2005-10-11", "close": 0.19678, "volume": 26934.0}, {"date": "2005-10-12", "close": 0.19678, "volume": 198699.0}, {"date": "2005-10-13", "close": 0.19678, "volume": 20475.0}, {"date": "2005-10-17", "close": 0.19678, "volume": 129581.0}, {"date": "2005-10-18", "close": 0.19678, "volume": 25409.0}, {"date": "2005-10-21", "close": 0.186941, "volume": 49197.0}, {"date": "2005-10-24", "close": 0.186941, "volume": 25409.0}, {"date": "2005-10-25", "close": 0.177102, "volume": 29779.0}, {"date": "2005-10-26", "close": 0.186941, "volume": 16262.0}, {"date": "2005-10-27", "close": 0.19678, "volume": 22446.0}, {"date": "2005-10-28", "close": 0.19678, "volume": 71145.0}, {"date": "2005-10-31", "close": 0.19678, "volume": 29068.0}, {"date": "2005-11-01", "close": 0.19678, "volume": 15245.0}, {"date": "2005-11-02", "close": 0.19678, "volume": 5594.0}, {"date": "2005-11-04", "close": 0.186941, "volume": 28508.0}, {"date": "2005-11-07", "close": 0.186941, "volume": 91473.0}, {"date": "2005-11-09", "close": 0.177102, "volume": 80137.0}, {"date": "2005-11-10", "close": 0.177102, "volume": 68605.0}, {"date": "2005-11-11", "close": 0.177102, "volume": 17433.0}, {"date": "2005-11-14", "close": 0.177102, "volume": 10164.0}, {"date": "2005-11-17", "close": 0.177102, "volume": 25409.0}, {"date": "2005-11-18", "close": 0.177102, "volume": 5590.0}, {"date": "2005-11-22", "close": 0.186941, "volume": 39928.0}, {"date": "2005-11-23", "close": 0.186941, "volume": 30491.0}, {"date": "2005-11-24", "close": 0.19678, "volume": 10164.0}, {"date": "2005-11-25", "close": 0.186941, "volume": 650.0}, {"date": "2005-11-28", "close": 0.19678, "volume": 23885.0}, {"date": "2005-11-29", "close": 0.19678, "volume": 21852.0}, {"date": "2005-12-02", "close": 0.19678, "volume": 48297.0}, {"date": "2005-12-05", "close": 0.19678, "volume": 10164.0}, {"date": "2005-12-07", "close": 0.186941, "volume": 12705.0}, {"date": "2005-12-08", "close": 0.206619, "volume": 121557.0}, {"date": "2005-12-09", "close": 0.19678, "volume": 25409.0}, {"date": "2005-12-12", "close": 0.186941, "volume": 11891.0}, {"date": "2005-12-13", "close": 0.186941, "volume": 30491.0}, {"date": "2005-12-14", "close": 0.206619, "volume": 82389.0}, {"date": "2005-12-15", "close": 0.19678, "volume": 266223.0}, {"date": "2005-12-16", "close": 0.19678, "volume": 10164.0}, {"date": "2005-12-19", "close": 0.206619, "volume": 3727.0}, {"date": "2005-12-21", "close": 0.186941, "volume": 20327.0}, {"date": "2005-12-23", "close": 0.19678, "volume": 10164.0}, {"date": "2005-12-28", "close": 0.186941, "volume": 80115.0}, {"date": "2005-12-29", "close": 0.19678, "volume": 132127.0}, {"date": "2005-12-30", "close": 0.19678, "volume": 118915.0}, {"date": "2006-01-03", "close": 0.186941, "volume": 43553.0}, {"date": "2006-01-04", "close": 0.186941, "volume": 217502.0}, {"date": "2006-01-05", "close": 0.186941, "volume": 16363.0}, {"date": "2006-01-06", "close": 0.177102, "volume": 188027.0}, {"date": "2006-01-09", "close": 0.186941, "volume": 64613.0}, {"date": "2006-01-10", "close": 0.186941, "volume": 98181.0}, {"date": "2006-01-12", "close": 0.186941, "volume": 60982.0}, {"date": "2006-01-13", "close": 0.19678, "volume": 10164.0}, {"date": "2006-01-16", "close": 0.186941, "volume": 12196.0}, {"date": "2006-01-18", "close": 0.216458, "volume": 554026.0}, {"date": "2006-01-19", "close": 0.206619, "volume": 170063.0}, {"date": "2006-01-20", "close": 0.216458, "volume": 30999.0}, {"date": "2006-01-23", "close": 0.216458, "volume": 151016.0}, {"date": "2006-01-24", "close": 0.226297, "volume": 58238.0}, {"date": "2006-01-25", "close": 0.216458, "volume": 20835.0}, {"date": "2006-01-27", "close": 0.245975, "volume": 519814.0}, {"date": "2006-01-30", "close": 0.236136, "volume": 276827.0}, {"date": "2006-01-31", "close": 0.236136, "volume": 46880.0}, {"date": "2006-02-01", "close": 0.285331, "volume": 1523188.0}, {"date": "2006-02-02", "close": 0.265653, "volume": 1743394.0}, {"date": "2006-02-03", "close": 0.265653, "volume": 308662.0}, {"date": "2006-02-06", "close": 0.285331, "volume": 1291596.0}, {"date": "2006-02-07", "close": 0.314848, "volume": 493455.0}, {"date": "2006-02-08", "close": 0.285331, "volume": 324832.0}, {"date": "2006-02-09", "close": 0.265653, "volume": 141203.0}, {"date": "2006-02-10", "close": 0.255814, "volume": 72162.0}, {"date": "2006-02-13", "close": 0.255814, "volume": 161094.0}, {"date": "2006-02-14", "close": 0.236136, "volume": 175119.0}, {"date": "2006-02-15", "close": 0.245975, "volume": 72453.0}, {"date": "2006-02-16", "close": 0.245975, "volume": 37127.0}, {"date": "2006-02-17", "close": 0.255814, "volume": 51306.0}, {"date": "2006-02-20", "close": 0.236136, "volume": 33540.0}, {"date": "2006-02-21", "close": 0.245975, "volume": 18295.0}, {"date": "2006-02-22", "close": 0.255814, "volume": 52461.0}, {"date": "2006-02-23", "close": 0.245975, "volume": 165480.0}, {"date": "2006-02-24", "close": 0.275492, "volume": 166399.0}, {"date": "2006-02-27", "close": 0.275492, "volume": 177691.0}, {"date": "2006-02-28", "close": 0.275492, "volume": 26425.0}, {"date": "2006-03-01", "close": 0.255814, "volume": 150798.0}, {"date": "2006-03-02", "close": 0.275492, "volume": 37910.0}, {"date": "2006-03-03", "close": 0.275492, "volume": 89353.0}, {"date": "2006-03-06", "close": 0.275492, "volume": 77969.0}, {"date": "2006-03-07", "close": 0.275492, "volume": 50818.0}, {"date": "2006-03-09", "close": 0.255814, "volume": 43195.0}, {"date": "2006-03-13", "close": 0.265653, "volume": 16158.0}, {"date": "2006-03-14", "close": 0.29517, "volume": 464565.0}, {"date": "2006-03-15", "close": 0.354204, "volume": 1569958.0}, {"date": "2006-03-16", "close": 0.314848, "volume": 598718.0}, {"date": "2006-03-17", "close": 0.314848, "volume": 125651.0}, {"date": "2006-03-20", "close": 0.29517, "volume": 129808.0}, {"date": "2006-03-21", "close": 0.305009, "volume": 15245.0}, {"date": "2006-03-22", "close": 0.305009, "volume": 259173.0}, {"date": "2006-03-23", "close": 0.285331, "volume": 602394.0}, {"date": "2006-03-24", "close": 0.275492, "volume": 177507.0}, {"date": "2006-03-27", "close": 0.29517, "volume": 221404.0}, {"date": "2006-03-28", "close": 0.29517, "volume": 202997.0}, {"date": "2006-03-29", "close": 0.305009, "volume": 185562.0}, {"date": "2006-03-30", "close": 0.314848, "volume": 283441.0}, {"date": "2006-03-31", "close": 0.344365, "volume": 1004736.0}, {"date": "2006-04-03", "close": 0.39356, "volume": 1469608.0}, {"date": "2006-04-04", "close": 0.354204, "volume": 646112.0}, {"date": "2006-04-05", "close": 0.334526, "volume": 574098.0}, {"date": "2006-04-06", "close": 0.334526, "volume": 276049.0}, {"date": "2006-04-07", "close": 0.344365, "volume": 342456.0}, {"date": "2006-04-10", "close": 0.334526, "volume": 111247.0}, {"date": "2006-04-11", "close": 0.373882, "volume": 391573.0}, {"date": "2006-04-12", "close": 0.403399, "volume": 1599057.0}, {"date": "2006-04-13", "close": 0.373882, "volume": 450861.0}, {"date": "2006-04-18", "close": 0.364043, "volume": 382072.0}, {"date": "2006-04-19", "close": 0.383721, "volume": 110860.0}, {"date": "2006-04-20", "close": 0.373882, "volume": 185537.0}, {"date": "2006-04-21", "close": 0.383721, "volume": 201819.0}, {"date": "2006-04-24", "close": 0.364043, "volume": 78788.0}, {"date": "2006-04-26", "close": 0.364043, "volume": 71145.0}, {"date": "2006-04-27", "close": 0.354204, "volume": 98670.0}, {"date": "2006-04-28", "close": 0.334526, "volume": 101592.0}, {"date": "2006-05-01", "close": 0.344365, "volume": 253058.0}, {"date": "2006-05-02", "close": 0.334526, "volume": 198739.0}, {"date": "2006-05-03", "close": 0.305009, "volume": 466525.0}, {"date": "2006-05-04", "close": 0.285331, "volume": 294916.0}, {"date": "2006-05-05", "close": 0.29517, "volume": 405224.0}, {"date": "2006-05-08", "close": 0.285331, "volume": 255147.0}, {"date": "2006-05-09", "close": 0.275492, "volume": 240463.0}, {"date": "2006-05-10", "close": 0.305009, "volume": 456762.0}, {"date": "2006-05-11", "close": 0.334526, "volume": 241678.0}, {"date": "2006-05-12", "close": 0.305009, "volume": 245020.0}, {"date": "2006-05-15", "close": 0.314848, "volume": 106718.0}, {"date": "2006-05-16", "close": 0.285331, "volume": 965299.0}, {"date": "2006-05-17", "close": 0.285331, "volume": 147793.0}, {"date": "2006-05-18", "close": 0.265653, "volume": 267956.0}, {"date": "2006-05-19", "close": 0.275492, "volume": 101120.0}, {"date": "2006-05-23", "close": 0.245975, "volume": 444913.0}, {"date": "2006-05-24", "close": 0.255814, "volume": 74473.0}, {"date": "2006-05-25", "close": 0.236136, "volume": 90374.0}, {"date": "2006-05-26", "close": 0.255814, "volume": 95538.0}, {"date": "2006-05-29", "close": 0.255814, "volume": 191397.0}, {"date": "2006-05-30", "close": 0.255814, "volume": 211219.0}, {"date": "2006-05-31", "close": 0.245975, "volume": 40655.0}, {"date": "2006-06-01", "close": 0.245975, "volume": 84866.0}, {"date": "2006-06-05", "close": 0.245975, "volume": 38622.0}, {"date": "2006-06-06", "close": 0.245975, "volume": 69011.0}, {"date": "2006-06-07", "close": 0.265653, "volume": 209422.0}, {"date": "2006-06-08", "close": 0.265653, "volume": 195962.0}, {"date": "2006-06-09", "close": 0.265653, "volume": 47441.0}, {"date": "2006-06-13", "close": 0.236136, "volume": 186645.0}, {"date": "2006-06-14", "close": 0.236136, "volume": 154834.0}, {"date": "2006-06-16", "close": 0.265653, "volume": 197175.0}, {"date": "2006-06-19", "close": 0.255814, "volume": 40655.0}, {"date": "2006-06-20", "close": 0.236136, "volume": 160585.0}, {"date": "2006-06-21", "close": 0.255814, "volume": 5082.0}, {"date": "2006-06-23", "close": 0.236136, "volume": 97063.0}, {"date": "2006-06-26", "close": 0.245975, "volume": 34556.0}, {"date": "2006-06-27", "close": 0.236136, "volume": 135075.0}, {"date": "2006-06-28", "close": 0.236136, "volume": 114849.0}, {"date": "2006-06-29", "close": 0.236136, "volume": 26832.0}, {"date": "2006-06-30", "close": 0.255814, "volume": 90050.0}, {"date": "2006-07-03", "close": 0.265653, "volume": 58520.0}, {"date": "2006-07-04", "close": 0.255814, "volume": 64945.0}, {"date": "2006-07-05", "close": 0.285331, "volume": 212420.0}, {"date": "2006-07-06", "close": 0.29517, "volume": 144274.0}, {"date": "2006-07-07", "close": 0.275492, "volume": 166902.0}, {"date": "2006-07-10", "close": 0.265653, "volume": 87862.0}, {"date": "2006-07-11", "close": 0.275492, "volume": 35573.0}, {"date": "2006-07-12", "close": 0.275492, "volume": 55554.0}, {"date": "2006-07-13", "close": 0.275492, "volume": 236305.0}, {"date": "2006-07-14", "close": 0.265653, "volume": 103478.0}, {"date": "2006-07-17", "close": 0.265653, "volume": 10639.0}, {"date": "2006-07-18", "close": 0.275492, "volume": 47667.0}, {"date": "2006-07-19", "close": 0.275492, "volume": 46753.0}, {"date": "2006-07-20", "close": 0.265653, "volume": 21579.0}, {"date": "2006-07-21", "close": 0.255814, "volume": 59053.0}, {"date": "2006-07-24", "close": 0.265653, "volume": 60982.0}, {"date": "2006-07-25", "close": 0.265653, "volume": 40993.0}, {"date": "2006-07-26", "close": 0.255814, "volume": 42370.0}, {"date": "2006-07-27", "close": 0.275492, "volume": 99924.0}, {"date": "2006-07-28", "close": 0.305009, "volume": 319366.0}, {"date": "2006-07-31", "close": 0.314848, "volume": 419646.0}, {"date": "2006-08-01", "close": 0.29517, "volume": 99644.0}, {"date": "2006-08-02", "close": 0.29517, "volume": 64635.0}, {"date": "2006-08-03", "close": 0.285331, "volume": 64265.0}, {"date": "2006-08-04", "close": 0.29517, "volume": 252460.0}, {"date": "2006-08-07", "close": 0.334526, "volume": 622523.0}, {"date": "2006-08-08", "close": 0.364043, "volume": 1288773.0}, {"date": "2006-08-09", "close": 0.373882, "volume": 938576.0}, {"date": "2006-08-10", "close": 0.403399, "volume": 1274359.0}, {"date": "2006-08-11", "close": 0.413238, "volume": 1166319.0}, {"date": "2006-08-14", "close": 0.442755, "volume": 2083927.0}, {"date": "2006-08-15", "close": 0.39356, "volume": 1351915.0}, {"date": "2006-08-16", "close": 0.39356, "volume": 520180.0}, {"date": "2006-08-17", "close": 0.423077, "volume": 465495.0}, {"date": "2006-08-18", "close": 0.39356, "volume": 177017.0}, {"date": "2006-08-21", "close": 0.373882, "volume": 640267.0}, {"date": "2006-08-22", "close": 0.364043, "volume": 803201.0}, {"date": "2006-08-23", "close": 0.39356, "volume": 230298.0}, {"date": "2006-08-24", "close": 0.39356, "volume": 172368.0}, {"date": "2006-08-25", "close": 0.383721, "volume": 139039.0}, {"date": "2006-08-28", "close": 0.364043, "volume": 144242.0}, {"date": "2006-08-29", "close": 0.373882, "volume": 239963.0}, {"date": "2006-08-30", "close": 0.364043, "volume": 382963.0}, {"date": "2006-08-31", "close": 0.373882, "volume": 160484.0}, {"date": "2006-09-01", "close": 0.373882, "volume": 467516.0}, {"date": "2006-09-04", "close": 0.39356, "volume": 237274.0}, {"date": "2006-09-05", "close": 0.403399, "volume": 619202.0}, {"date": "2006-09-06", "close": 0.39356, "volume": 387498.0}, {"date": "2006-09-07", "close": 0.39356, "volume": 87920.0}, {"date": "2006-09-08", "close": 0.452594, "volume": 955544.0}, {"date": "2006-09-11", "close": 0.413238, "volume": 1053423.0}, {"date": "2006-09-12", "close": 0.39356, "volume": 879114.0}, {"date": "2006-09-13", "close": 0.383721, "volume": 456271.0}, {"date": "2006-09-14", "close": 0.373882, "volume": 158371.0}, {"date": "2006-09-15", "close": 0.383721, "volume": 169465.0}, {"date": "2006-09-18", "close": 0.39356, "volume": 191330.0}, {"date": "2006-09-19", "close": 0.442755, "volume": 4667479.0}, {"date": "2006-09-20", "close": 0.413238, "volume": 757397.0}, {"date": "2006-09-21", "close": 0.472272, "volume": 1096473.0}, {"date": "2006-09-22", "close": 0.521467, "volume": 4963918.0}, {"date": "2006-09-25", "close": 0.550984, "volume": 1959494.0}, {"date": "2006-09-26", "close": 0.610018, "volume": 4747089.0}, {"date": "2006-09-27", "close": 0.708408, "volume": 3667267.0}, {"date": "2006-09-28", "close": 0.757603, "volume": 8114726.0}, {"date": "2006-09-29", "close": 0.708408, "volume": 4038842.0}, {"date": "2006-10-02", "close": 0.698569, "volume": 970871.0}, {"date": "2006-10-03", "close": 0.757603, "volume": 2965172.0}, {"date": "2006-10-04", "close": 0.737925, "volume": 3962156.0}, {"date": "2006-10-05", "close": 0.708408, "volume": 1250657.0}, {"date": "2006-10-06", "close": 0.737925, "volume": 1970469.0}, {"date": "2006-10-09", "close": 0.718247, "volume": 587316.0}, {"date": "2006-10-10", "close": 0.698569, "volume": 573625.0}, {"date": "2006-10-11", "close": 0.836315, "volume": 6417724.0}, {"date": "2006-10-12", "close": 0.767442, "volume": 2876255.0}, {"date": "2006-10-13", "close": 0.796959, "volume": 923167.0}, {"date": "2006-10-16", "close": 0.747764, "volume": 619173.0}, {"date": "2006-10-17", "close": 0.718247, "volume": 754620.0}, {"date": "2006-10-18", "close": 0.698569, "volume": 478637.0}, {"date": "2006-10-19", "close": 0.718247, "volume": 1081529.0}, {"date": "2006-10-20", "close": 0.708408, "volume": 1584425.0}, {"date": "2006-10-23", "close": 0.659213, "volume": 1171350.0}, {"date": "2006-10-24", "close": 0.600179, "volume": 1017005.0}, {"date": "2006-10-25", "close": 0.610018, "volume": 365974.0}, {"date": "2006-10-26", "close": 0.678891, "volume": 1799063.0}, {"date": "2006-10-27", "close": 0.629696, "volume": 1318946.0}, {"date": "2006-10-30", "close": 0.659213, "volume": 521176.0}, {"date": "2006-10-31", "close": 0.639535, "volume": 186703.0}, {"date": "2006-11-01", "close": 0.619857, "volume": 466714.0}, {"date": "2006-11-02", "close": 0.610018, "volume": 355458.0}, {"date": "2006-11-03", "close": 0.600179, "volume": 275189.0}, {"date": "2006-11-06", "close": 0.629696, "volume": 328877.0}, {"date": "2006-11-07", "close": 0.600179, "volume": 342164.0}, {"date": "2006-11-08", "close": 0.619857, "volume": 153983.0}, {"date": "2006-11-09", "close": 0.659213, "volume": 1729372.0}, {"date": "2006-11-10", "close": 0.728086, "volume": 2766419.0}, {"date": "2006-11-13", "close": 0.698569, "volume": 1727803.0}, {"date": "2006-11-14", "close": 0.728086, "volume": 392939.0}, {"date": "2006-11-15", "close": 0.737925, "volume": 1180134.0}, {"date": "2006-11-16", "close": 0.718247, "volume": 290393.0}, {"date": "2006-11-17", "close": 0.708408, "volume": 81462.0}, {"date": "2006-11-20", "close": 0.639535, "volume": 322126.0}, {"date": "2006-11-21", "close": 0.639535, "volume": 87602.0}, {"date": "2006-11-22", "close": 0.678891, "volume": 270515.0}, {"date": "2006-11-23", "close": 0.68873, "volume": 245858.0}, {"date": "2006-11-24", "close": 0.68873, "volume": 157038.0}, {"date": "2006-11-27", "close": 0.678891, "volume": 314240.0}, {"date": "2006-11-28", "close": 0.659213, "volume": 118950.0}, {"date": "2006-11-29", "close": 0.649374, "volume": 77845.0}, {"date": "2006-11-30", "close": 0.659213, "volume": 60797.0}, {"date": "2006-12-01", "close": 0.659213, "volume": 192633.0}, {"date": "2006-12-04", "close": 0.669052, "volume": 126029.0}, {"date": "2006-12-05", "close": 0.659213, "volume": 213929.0}, {"date": "2006-12-06", "close": 0.737925, "volume": 1365792.0}, {"date": "2006-12-07", "close": 0.718247, "volume": 998775.0}, {"date": "2006-12-08", "close": 0.728086, "volume": 599705.0}, {"date": "2006-12-11", "close": 0.747764, "volume": 713626.0}, {"date": "2006-12-12", "close": 0.78712, "volume": 4265557.0}, {"date": "2006-12-13", "close": 0.757603, "volume": 1023904.0}, {"date": "2006-12-14", "close": 0.767442, "volume": 509974.0}, {"date": "2006-12-15", "close": 0.767442, "volume": 346563.0}, {"date": "2006-12-18", "close": 0.737925, "volume": 294292.0}, {"date": "2006-12-19", "close": 0.728086, "volume": 396285.0}, {"date": "2006-12-20", "close": 0.708408, "volume": 72851.0}, {"date": "2006-12-21", "close": 0.698569, "volume": 181756.0}, {"date": "2006-12-22", "close": 0.708408, "volume": 65193.0}, {"date": "2006-12-27", "close": 0.747764, "volume": 247448.0}, {"date": "2006-12-28", "close": 0.728086, "volume": 178707.0}, {"date": "2006-12-29", "close": 0.708408, "volume": 406919.0}, {"date": "2007-01-02", "close": 0.757603, "volume": 750216.0}, {"date": "2007-01-03", "close": 0.718247, "volume": 522752.0}, {"date": "2007-01-04", "close": 0.728086, "volume": 359894.0}, {"date": "2007-01-05", "close": 0.708408, "volume": 417219.0}, {"date": "2007-01-08", "close": 0.678891, "volume": 629034.0}, {"date": "2007-01-09", "close": 0.708408, "volume": 645190.0}, {"date": "2007-01-10", "close": 0.659213, "volume": 1126338.0}, {"date": "2007-01-11", "close": 0.669052, "volume": 176392.0}, {"date": "2007-01-12", "close": 0.678891, "volume": 462003.0}, {"date": "2007-01-15", "close": 0.669052, "volume": 229428.0}, {"date": "2007-01-16", "close": 0.649374, "volume": 653082.0}, {"date": "2007-01-17", "close": 0.659213, "volume": 123844.0}, {"date": "2007-01-18", "close": 0.649374, "volume": 105316.0}, {"date": "2007-01-19", "close": 0.669052, "volume": 417390.0}, {"date": "2007-01-22", "close": 0.669052, "volume": 283752.0}, {"date": "2007-01-23", "close": 0.698569, "volume": 857954.0}, {"date": "2007-01-24", "close": 0.708408, "volume": 697418.0}, {"date": "2007-01-25", "close": 0.659213, "volume": 355186.0}, {"date": "2007-01-29", "close": 0.669052, "volume": 205001.0}, {"date": "2007-01-30", "close": 0.678891, "volume": 210029.0}, {"date": "2007-01-31", "close": 0.669052, "volume": 124708.0}, {"date": "2007-02-01", "close": 0.698569, "volume": 1474581.0}, {"date": "2007-02-02", "close": 0.678891, "volume": 426780.0}, {"date": "2007-02-05", "close": 0.659213, "volume": 314669.0}, {"date": "2007-02-06", "close": 0.68873, "volume": 517816.0}, {"date": "2007-02-07", "close": 0.669052, "volume": 136965.0}, {"date": "2007-02-08", "close": 0.649374, "volume": 390901.0}, {"date": "2007-02-09", "close": 0.659213, "volume": 312532.0}, {"date": "2007-02-12", "close": 0.649374, "volume": 45330.0}, {"date": "2007-02-13", "close": 0.639535, "volume": 103700.0}, {"date": "2007-02-14", "close": 0.649374, "volume": 332473.0}, {"date": "2007-02-15", "close": 0.629696, "volume": 339554.0}, {"date": "2007-02-16", "close": 0.619857, "volume": 188285.0}, {"date": "2007-02-19", "close": 0.629696, "volume": 91528.0}, {"date": "2007-02-20", "close": 0.629696, "volume": 145063.0}, {"date": "2007-02-21", "close": 0.610018, "volume": 255615.0}, {"date": "2007-02-22", "close": 0.649374, "volume": 792326.0}, {"date": "2007-02-23", "close": 0.678891, "volume": 711873.0}, {"date": "2007-02-26", "close": 0.678891, "volume": 528324.0}, {"date": "2007-02-27", "close": 0.669052, "volume": 272385.0}, {"date": "2007-02-28", "close": 0.59034, "volume": 1204736.0}, {"date": "2007-03-01", "close": 0.600179, "volume": 302236.0}, {"date": "2007-03-02", "close": 0.580501, "volume": 196450.0}, {"date": "2007-03-05", "close": 0.550984, "volume": 336082.0}, {"date": "2007-03-06", "close": 0.580501, "volume": 442593.0}, {"date": "2007-03-07", "close": 0.580501, "volume": 252272.0}, {"date": "2007-03-08", "close": 0.59034, "volume": 135176.0}, {"date": "2007-03-09", "close": 0.600179, "volume": 275155.0}, {"date": "2007-03-12", "close": 0.600179, "volume": 184828.0}, {"date": "2007-03-13", "close": 0.59034, "volume": 323915.0}, {"date": "2007-03-14", "close": 0.570662, "volume": 609182.0}, {"date": "2007-03-15", "close": 0.59034, "volume": 239455.0}, {"date": "2007-03-16", "close": 0.600179, "volume": 260189.0}, {"date": "2007-03-19", "close": 0.59034, "volume": 157282.0}, {"date": "2007-03-20", "close": 0.580501, "volume": 257140.0}, {"date": "2007-03-21", "close": 0.580501, "volume": 125233.0}, {"date": "2007-03-22", "close": 0.59034, "volume": 141954.0}, {"date": "2007-03-23", "close": 0.570662, "volume": 264568.0}, {"date": "2007-03-26", "close": 0.560823, "volume": 146859.0}, {"date": "2007-03-27", "close": 0.59034, "volume": 333973.0}, {"date": "2007-03-28", "close": 0.580501, "volume": 118915.0}, {"date": "2007-03-29", "close": 0.570662, "volume": 333926.0}, {"date": "2007-03-30", "close": 0.560823, "volume": 86899.0}, {"date": "2007-04-02", "close": 0.550984, "volume": 144527.0}, {"date": "2007-04-03", "close": 0.541145, "volume": 194888.0}, {"date": "2007-04-04", "close": 0.501789, "volume": 470605.0}, {"date": "2007-04-05", "close": 0.541145, "volume": 68676.0}, {"date": "2007-04-10", "close": 0.560823, "volume": 197276.0}, {"date": "2007-04-11", "close": 0.560823, "volume": 124505.0}, {"date": "2007-04-12", "close": 0.570662, "volume": 59025.0}, {"date": "2007-04-13", "close": 0.570662, "volume": 133068.0}, {"date": "2007-04-16", "close": 0.580501, "volume": 195955.0}, {"date": "2007-04-17", "close": 0.59034, "volume": 489996.0}, {"date": "2007-04-18", "close": 0.59034, "volume": 180160.0}, {"date": "2007-04-19", "close": 0.580501, "volume": 236415.0}, {"date": "2007-04-20", "close": 0.580501, "volume": 195531.0}, {"date": "2007-04-23", "close": 0.59034, "volume": 231172.0}, {"date": "2007-04-24", "close": 0.59034, "volume": 474340.0}, {"date": "2007-04-26", "close": 0.570662, "volume": 582279.0}, {"date": "2007-04-27", "close": 0.560823, "volume": 395089.0}, {"date": "2007-04-30", "close": 0.560823, "volume": 214162.0}, {"date": "2007-05-01", "close": 0.550984, "volume": 317024.0}, {"date": "2007-05-02", "close": 0.550984, "volume": 351414.0}, {"date": "2007-05-03", "close": 0.560823, "volume": 108342.0}, {"date": "2007-05-04", "close": 0.629696, "volume": 1025939.0}, {"date": "2007-05-07", "close": 0.728086, "volume": 3793871.0}, {"date": "2007-05-08", "close": 0.68873, "volume": 1207518.0}, {"date": "2007-05-09", "close": 0.68873, "volume": 489553.0}, {"date": "2007-05-10", "close": 0.678891, "volume": 499884.0}, {"date": "2007-05-11", "close": 0.68873, "volume": 276629.0}, {"date": "2007-05-14", "close": 0.708408, "volume": 681229.0}, {"date": "2007-05-15", "close": 0.68873, "volume": 550872.0}, {"date": "2007-05-16", "close": 0.875671, "volume": 4663202.0}, {"date": "2007-05-17", "close": 0.875671, "volume": 6737917.0}, {"date": "2007-05-18", "close": 0.875671, "volume": 1365009.0}, {"date": "2007-05-21", "close": 0.9839, "volume": 5122342.0}, {"date": "2007-05-22", "close": 0.954383, "volume": 2422229.0}, {"date": "2007-05-23", "close": 0.915027, "volume": 662024.0}, {"date": "2007-05-24", "close": 0.846154, "volume": 2037345.0}, {"date": "2007-05-25", "close": 0.836315, "volume": 868862.0}, {"date": "2007-05-28", "close": 0.816637, "volume": 623756.0}, {"date": "2007-05-29", "close": 0.846154, "volume": 2610771.0}, {"date": "2007-05-30", "close": 0.806798, "volume": 705808.0}, {"date": "2007-05-31", "close": 0.826476, "volume": 427116.0}, {"date": "2007-06-01", "close": 0.9839, "volume": 4640208.0}, {"date": "2007-06-04", "close": 0.944544, "volume": 3279028.0}, {"date": "2007-06-05", "close": 0.915027, "volume": 1341432.0}, {"date": "2007-06-06", "close": 0.905188, "volume": 580430.0}, {"date": "2007-06-07", "close": 0.964222, "volume": 3378099.0}, {"date": "2007-06-08", "close": 0.934705, "volume": 1950274.0}, {"date": "2007-06-12", "close": 1.131485, "volume": 5293947.0}, {"date": "2007-06-13", "close": 1.08229, "volume": 2074442.0}, {"date": "2007-06-14", "close": 1.27907, "volume": 3778218.0}, {"date": "2007-06-15", "close": 1.18068, "volume": 1294872.0}, {"date": "2007-06-18", "close": 1.08229, "volume": 995818.0}, {"date": "2007-06-19", "close": 1.08229, "volume": 799485.0}, {"date": "2007-06-20", "close": 1.08229, "volume": 789980.0}, {"date": "2007-06-21", "close": 1.229875, "volume": 939245.0}, {"date": "2007-06-22", "close": 1.229875, "volume": 285644.0}, {"date": "2007-06-25", "close": 1.131485, "volume": 664872.0}, {"date": "2007-06-26", "close": 1.033095, "volume": 514590.0}, {"date": "2007-06-27", "close": 0.915027, "volume": 3617671.0}, {"date": "2007-06-28", "close": 0.924866, "volume": 1621471.0}, {"date": "2007-06-29", "close": 0.924866, "volume": 577880.0}, {"date": "2007-07-02", "close": 0.964222, "volume": 1090379.0}, {"date": "2007-07-03", "close": 0.964222, "volume": 847001.0}, {"date": "2007-07-04", "close": 0.954383, "volume": 280892.0}, {"date": "2007-07-05", "close": 0.974061, "volume": 428528.0}, {"date": "2007-07-06", "close": 0.964222, "volume": 224611.0}, {"date": "2007-07-09", "close": 0.954383, "volume": 296802.0}, {"date": "2007-07-10", "close": 0.934705, "volume": 494834.0}, {"date": "2007-07-11", "close": 0.915027, "volume": 528770.0}, {"date": "2007-07-12", "close": 0.934705, "volume": 445028.0}, {"date": "2007-07-13", "close": 0.954383, "volume": 377332.0}, {"date": "2007-07-16", "close": 1.131485, "volume": 1248440.0}, {"date": "2007-07-17", "close": 1.033095, "volume": 821433.0}, {"date": "2007-07-18", "close": 1.033095, "volume": 366345.0}, {"date": "2007-07-19", "close": 1.08229, "volume": 608103.0}, {"date": "2007-07-20", "close": 1.08229, "volume": 1030343.0}, {"date": "2007-07-23", "close": 1.27907, "volume": 1226516.0}, {"date": "2007-07-24", "close": 1.27907, "volume": 1205488.0}, {"date": "2007-07-25", "close": 1.229875, "volume": 633076.0}, {"date": "2007-07-26", "close": 1.18068, "volume": 390028.0}, {"date": "2007-07-27", "close": 1.131485, "volume": 879881.0}, {"date": "2007-07-30", "close": 1.131485, "volume": 473294.0}, {"date": "2007-07-31", "close": 1.08229, "volume": 580577.0}, {"date": "2007-08-01", "close": 0.88551, "volume": 2821485.0}, {"date": "2007-08-02", "close": 0.826476, "volume": 1366539.0}, {"date": "2007-08-03", "close": 0.846154, "volume": 980065.0}, {"date": "2007-08-06", "close": 0.78712, "volume": 723328.0}, {"date": "2007-08-07", "close": 0.777281, "volume": 471988.0}, {"date": "2007-08-08", "close": 0.796959, "volume": 386620.0}, {"date": "2007-08-09", "close": 0.836315, "volume": 488785.0}, {"date": "2007-08-10", "close": 0.78712, "volume": 308224.0}, {"date": "2007-08-13", "close": 0.796959, "volume": 105545.0}, {"date": "2007-08-14", "close": 0.708408, "volume": 577126.0}, {"date": "2007-08-15", "close": 0.629696, "volume": 500954.0}, {"date": "2007-08-16", "close": 0.580501, "volume": 850294.0}, {"date": "2007-08-17", "close": 0.639535, "volume": 855042.0}, {"date": "2007-08-20", "close": 0.68873, "volume": 488418.0}, {"date": "2007-08-21", "close": 0.678891, "volume": 172007.0}, {"date": "2007-08-22", "close": 0.678891, "volume": 63421.0}, {"date": "2007-08-23", "close": 0.806798, "volume": 853863.0}, {"date": "2007-08-24", "close": 0.836315, "volume": 3100872.0}, {"date": "2007-08-27", "close": 0.88551, "volume": 1373865.0}, {"date": "2007-08-28", "close": 0.846154, "volume": 256976.0}, {"date": "2007-08-29", "close": 0.767442, "volume": 505502.0}, {"date": "2007-08-30", "close": 0.796959, "volume": 404688.0}, {"date": "2007-08-31", "close": 0.816637, "volume": 92896.0}, {"date": "2007-09-03", "close": 0.78712, "volume": 343295.0}, {"date": "2007-09-04", "close": 0.796959, "volume": 87286.0}, {"date": "2007-09-05", "close": 0.796959, "volume": 195424.0}, {"date": "2007-09-06", "close": 0.796959, "volume": 105949.0}, {"date": "2007-09-07", "close": 0.806798, "volume": 244615.0}, {"date": "2007-09-10", "close": 0.796959, "volume": 261962.0}, {"date": "2007-09-11", "close": 0.757603, "volume": 115363.0}, {"date": "2007-09-12", "close": 0.757603, "volume": 122737.0}, {"date": "2007-09-13", "close": 0.78712, "volume": 213117.0}, {"date": "2007-09-14", "close": 0.796959, "volume": 116475.0}, {"date": "2007-09-17", "close": 0.78712, "volume": 116533.0}, {"date": "2007-09-18", "close": 0.78712, "volume": 107300.0}, {"date": "2007-09-19", "close": 0.895349, "volume": 1642766.0}, {"date": "2007-09-20", "close": 0.934705, "volume": 2915930.0}, {"date": "2007-09-21", "close": 0.9839, "volume": 2972224.0}, {"date": "2007-09-24", "close": 0.9839, "volume": 2078002.0}, {"date": "2007-09-25", "close": 0.915027, "volume": 715862.0}, {"date": "2007-09-26", "close": 0.964222, "volume": 1146706.0}, {"date": "2007-09-27", "close": 0.9839, "volume": 1084690.0}, {"date": "2007-09-28", "close": 0.974061, "volume": 817573.0}, {"date": "2007-10-01", "close": 0.9839, "volume": 282567.0}, {"date": "2007-10-02", "close": 0.934705, "volume": 734073.0}, {"date": "2007-10-03", "close": 0.924866, "volume": 424955.0}, {"date": "2007-10-04", "close": 0.915027, "volume": 341329.0}, {"date": "2007-10-05", "close": 0.915027, "volume": 504770.0}, {"date": "2007-10-08", "close": 0.855993, "volume": 501833.0}, {"date": "2007-10-09", "close": 0.88551, "volume": 684412.0}, {"date": "2007-10-10", "close": 0.88551, "volume": 332280.0}, {"date": "2007-10-11", "close": 0.915027, "volume": 283931.0}, {"date": "2007-10-12", "close": 0.895349, "volume": 72009.0}, {"date": "2007-10-15", "close": 0.875671, "volume": 274428.0}, {"date": "2007-10-16", "close": 0.875671, "volume": 104940.0}, {"date": "2007-10-17", "close": 0.875671, "volume": 189980.0}, {"date": "2007-10-18", "close": 0.875671, "volume": 196553.0}, {"date": "2007-10-19", "close": 0.944544, "volume": 759001.0}, {"date": "2007-10-22", "close": 0.895349, "volume": 454008.0}, {"date": "2007-10-23", "close": 0.924866, "volume": 178969.0}, {"date": "2007-10-24", "close": 0.915027, "volume": 1806481.0}, {"date": "2007-10-25", "close": 0.915027, "volume": 362872.0}, {"date": "2007-10-26", "close": 0.905188, "volume": 251903.0}, {"date": "2007-10-29", "close": 0.905188, "volume": 274701.0}, {"date": "2007-10-30", "close": 0.905188, "volume": 254728.0}, {"date": "2007-10-31", "close": 1.033095, "volume": 1173807.0}, {"date": "2007-11-01", "close": 1.08229, "volume": 3696504.0}, {"date": "2007-11-02", "close": 0.9839, "volume": 1139427.0}, {"date": "2007-11-05", "close": 0.964222, "volume": 1023127.0}, {"date": "2007-11-06", "close": 0.954383, "volume": 175064.0}, {"date": "2007-11-07", "close": 0.9839, "volume": 617632.0}, {"date": "2007-11-08", "close": 0.954383, "volume": 1187676.0}, {"date": "2007-11-09", "close": 0.964222, "volume": 516019.0}, {"date": "2007-11-12", "close": 0.915027, "volume": 378425.0}, {"date": "2007-11-13", "close": 0.915027, "volume": 397723.0}, {"date": "2007-11-14", "close": 0.915027, "volume": 189319.0}, {"date": "2007-11-15", "close": 0.895349, "volume": 374767.0}, {"date": "2007-11-16", "close": 0.88551, "volume": 396181.0}, {"date": "2007-11-19", "close": 0.875671, "volume": 221890.0}, {"date": "2007-11-20", "close": 0.855993, "volume": 352390.0}, {"date": "2007-11-21", "close": 0.88551, "volume": 253596.0}, {"date": "2007-11-22", "close": 0.846154, "volume": 317579.0}, {"date": "2007-11-23", "close": 0.846154, "volume": 221787.0}, {"date": "2007-11-26", "close": 0.934705, "volume": 439736.0}, {"date": "2007-11-27", "close": 0.974061, "volume": 805881.0}, {"date": "2007-11-28", "close": 0.895349, "volume": 558300.0}, {"date": "2007-11-29", "close": 0.915027, "volume": 410186.0}, {"date": "2007-11-30", "close": 0.944544, "volume": 244219.0}, {"date": "2007-12-03", "close": 0.944544, "volume": 589174.0}, {"date": "2007-12-04", "close": 0.924866, "volume": 244036.0}, {"date": "2007-12-05", "close": 0.905188, "volume": 292713.0}, {"date": "2007-12-06", "close": 0.915027, "volume": 54080.0}, {"date": "2007-12-07", "close": 0.915027, "volume": 100694.0}, {"date": "2007-12-10", "close": 0.905188, "volume": 75607.0}, {"date": "2007-12-11", "close": 0.915027, "volume": 88856.0}, {"date": "2007-12-12", "close": 0.915027, "volume": 186317.0}, {"date": "2007-12-13", "close": 0.905188, "volume": 93614.0}, {"date": "2007-12-14", "close": 0.895349, "volume": 306863.0}, {"date": "2007-12-17", "close": 0.875671, "volume": 222455.0}, {"date": "2007-12-18", "close": 0.875671, "volume": 554461.0}, {"date": "2007-12-19", "close": 0.865832, "volume": 191264.0}, {"date": "2007-12-20", "close": 0.846154, "volume": 136767.0}, {"date": "2007-12-21", "close": 0.846154, "volume": 82293.0}, {"date": "2007-12-24", "close": 0.855993, "volume": 93016.0}, {"date": "2007-12-27", "close": 0.865832, "volume": 49001.0}, {"date": "2007-12-28", "close": 0.855993, "volume": 64430.0}, {"date": "2007-12-31", "close": 0.875671, "volume": 37518.0}, {"date": "2008-01-02", "close": 0.964222, "volume": 518512.0}, {"date": "2008-01-03", "close": 0.915027, "volume": 943844.0}, {"date": "2008-01-04", "close": 0.944544, "volume": 761156.0}, {"date": "2008-01-07", "close": 0.905188, "volume": 136955.0}, {"date": "2008-01-08", "close": 0.875671, "volume": 268526.0}, {"date": "2008-01-09", "close": 0.855993, "volume": 207708.0}, {"date": "2008-01-10", "close": 0.855993, "volume": 142322.0}, {"date": "2008-01-11", "close": 0.846154, "volume": 285484.0}, {"date": "2008-01-14", "close": 0.855993, "volume": 132188.0}, {"date": "2008-01-15", "close": 0.836315, "volume": 67070.0}, {"date": "2008-01-16", "close": 0.816637, "volume": 406682.0}, {"date": "2008-01-17", "close": 0.767442, "volume": 65676.0}, {"date": "2008-01-18", "close": 0.737925, "volume": 402574.0}, {"date": "2008-01-21", "close": 0.68873, "volume": 223102.0}, {"date": "2008-01-22", "close": 0.511628, "volume": 624609.0}, {"date": "2008-01-23", "close": 0.600179, "volume": 383699.0}, {"date": "2008-01-24", "close": 0.629696, "volume": 234286.0}, {"date": "2008-01-25", "close": 0.678891, "volume": 348297.0}, {"date": "2008-01-29", "close": 0.708408, "volume": 102536.0}, {"date": "2008-01-30", "close": 0.708408, "volume": 162977.0}, {"date": "2008-01-31", "close": 0.708408, "volume": 91979.0}, {"date": "2008-02-01", "close": 0.649374, "volume": 369758.0}, {"date": "2008-02-04", "close": 0.629696, "volume": 152089.0}, {"date": "2008-02-05", "close": 0.629696, "volume": 65530.0}, {"date": "2008-02-06", "close": 0.600179, "volume": 197296.0}, {"date": "2008-02-07", "close": 0.639535, "volume": 107023.0}, {"date": "2008-02-08", "close": 0.619857, "volume": 170706.0}, {"date": "2008-02-11", "close": 0.649374, "volume": 60270.0}, {"date": "2008-02-12", "close": 0.610018, "volume": 73620.0}, {"date": "2008-02-13", "close": 0.600179, "volume": 167802.0}, {"date": "2008-02-14", "close": 0.600179, "volume": 74006.0}, {"date": "2008-02-15", "close": 0.600179, "volume": 30051.0}, {"date": "2008-02-18", "close": 0.580501, "volume": 86531.0}, {"date": "2008-02-19", "close": 0.59034, "volume": 14174.0}, {"date": "2008-02-20", "close": 0.580501, "volume": 151385.0}, {"date": "2008-02-21", "close": 0.580501, "volume": 71404.0}, {"date": "2008-02-22", "close": 0.59034, "volume": 34136.0}, {"date": "2008-02-25", "close": 0.59034, "volume": 49802.0}, {"date": "2008-02-26", "close": 0.580501, "volume": 44720.0}, {"date": "2008-02-27", "close": 0.550984, "volume": 96656.0}, {"date": "2008-02-28", "close": 0.541145, "volume": 74167.0}, {"date": "2008-02-29", "close": 0.550984, "volume": 110275.0}, {"date": "2008-03-03", "close": 0.550984, "volume": 86918.0}, {"date": "2008-03-04", "close": 0.531306, "volume": 119086.0}, {"date": "2008-03-05", "close": 0.521467, "volume": 68401.0}, {"date": "2008-03-06", "close": 0.541145, "volume": 355728.0}, {"date": "2008-03-07", "close": 0.560823, "volume": 40248.0}, {"date": "2008-03-10", "close": 0.541145, "volume": 72549.0}, {"date": "2008-03-11", "close": 0.511628, "volume": 168635.0}, {"date": "2008-03-12", "close": 0.531306, "volume": 72129.0}, {"date": "2008-03-13", "close": 0.501789, "volume": 21499.0}, {"date": "2008-03-14", "close": 0.49195, "volume": 236756.0}, {"date": "2008-03-17", "close": 0.452594, "volume": 149629.0}, {"date": "2008-03-18", "close": 0.462433, "volume": 74215.0}, {"date": "2008-03-19", "close": 0.462433, "volume": 10367.0}, {"date": "2008-03-20", "close": 0.403399, "volume": 205468.0}, {"date": "2008-03-25", "close": 0.452594, "volume": 36602.0}, {"date": "2008-03-26", "close": 0.462433, "volume": 52414.0}, {"date": "2008-03-27", "close": 0.462433, "volume": 69585.0}, {"date": "2008-03-28", "close": 0.462433, "volume": 58024.0}, {"date": "2008-03-31", "close": 0.442755, "volume": 21268.0}, {"date": "2008-04-01", "close": 0.452594, "volume": 49247.0}, {"date": "2008-04-02", "close": 0.462433, "volume": 59338.0}, {"date": "2008-04-03", "close": 0.501789, "volume": 150523.0}, {"date": "2008-04-04", "close": 0.501789, "volume": 108118.0}, {"date": "2008-04-07", "close": 0.531306, "volume": 28966.0}, {"date": "2008-04-08", "close": 0.541145, "volume": 66236.0}, {"date": "2008-04-09", "close": 0.531306, "volume": 144021.0}, {"date": "2008-04-10", "close": 0.600179, "volume": 153908.0}, {"date": "2008-04-11", "close": 0.68873, "volume": 506091.0}, {"date": "2008-04-14", "close": 0.698569, "volume": 177330.0}, {"date": "2008-04-15", "close": 0.639535, "volume": 137885.0}, {"date": "2008-04-16", "close": 0.629696, "volume": 92657.0}, {"date": "2008-04-17", "close": 0.68873, "volume": 179693.0}, {"date": "2008-04-18", "close": 0.669052, "volume": 169021.0}, {"date": "2008-04-21", "close": 0.619857, "volume": 53631.0}, {"date": "2008-04-22", "close": 0.610018, "volume": 114573.0}, {"date": "2008-04-23", "close": 0.600179, "volume": 170109.0}, {"date": "2008-04-24", "close": 0.59034, "volume": 59777.0}, {"date": "2008-04-28", "close": 0.59034, "volume": 1677.0}, {"date": "2008-04-29", "close": 0.570662, "volume": 176796.0}, {"date": "2008-04-30", "close": 0.550984, "volume": 154667.0}, {"date": "2008-05-01", "close": 0.580501, "volume": 75038.0}, {"date": "2008-05-02", "close": 0.580501, "volume": 157612.0}, {"date": "2008-05-05", "close": 0.560823, "volume": 85531.0}, {"date": "2008-05-06", "close": 0.560823, "volume": 182319.0}, {"date": "2008-05-07", "close": 0.560823, "volume": 164549.0}, {"date": "2008-05-08", "close": 0.550984, "volume": 231229.0}, {"date": "2008-05-09", "close": 0.541145, "volume": 317366.0}, {"date": "2008-05-12", "close": 0.541145, "volume": 152376.0}, {"date": "2008-05-13", "close": 0.541145, "volume": 125189.0}, {"date": "2008-05-14", "close": 0.541145, "volume": 206485.0}, {"date": "2008-05-15", "close": 0.560823, "volume": 295302.0}, {"date": "2008-05-16", "close": 0.570662, "volume": 117044.0}, {"date": "2008-05-19", "close": 0.560823, "volume": 147537.0}, {"date": "2008-05-20", "close": 0.629696, "volume": 1360726.0}, {"date": "2008-05-21", "close": 0.619857, "volume": 696579.0}, {"date": "2008-05-22", "close": 0.619857, "volume": 215367.0}, {"date": "2008-05-23", "close": 0.610018, "volume": 177703.0}, {"date": "2008-05-26", "close": 0.610018, "volume": 237971.0}, {"date": "2008-05-27", "close": 0.560823, "volume": 221821.0}, {"date": "2008-05-28", "close": 0.541145, "volume": 247287.0}, {"date": "2008-05-29", "close": 0.531306, "volume": 238557.0}, {"date": "2008-05-30", "close": 0.531306, "volume": 164376.0}, {"date": "2008-06-02", "close": 0.531306, "volume": 87102.0}, {"date": "2008-06-03", "close": 0.501789, "volume": 141714.0}, {"date": "2008-06-04", "close": 0.511628, "volume": 170593.0}, {"date": "2008-06-05", "close": 0.49195, "volume": 204908.0}, {"date": "2008-06-06", "close": 0.521467, "volume": 200025.0}, {"date": "2008-06-10", "close": 0.521467, "volume": 322793.0}, {"date": "2008-06-11", "close": 0.511628, "volume": 63624.0}, {"date": "2008-06-12", "close": 0.49195, "volume": 162618.0}, {"date": "2008-06-13", "close": 0.472272, "volume": 221991.0}, {"date": "2008-06-16", "close": 0.49195, "volume": 363338.0}, {"date": "2008-06-17", "close": 0.472272, "volume": 159874.0}, {"date": "2008-06-18", "close": 0.482111, "volume": 36783.0}, {"date": "2008-06-19", "close": 0.462433, "volume": 89542.0}, {"date": "2008-06-20", "close": 0.442755, "volume": 275285.0}, {"date": "2008-06-23", "close": 0.452594, "volume": 118711.0}, {"date": "2008-06-24", "close": 0.432916, "volume": 188305.0}, {"date": "2008-06-25", "close": 0.432916, "volume": 291910.0}, {"date": "2008-06-26", "close": 0.423077, "volume": 259356.0}, {"date": "2008-06-27", "close": 0.442755, "volume": 458157.0}, {"date": "2008-06-30", "close": 0.39356, "volume": 541630.0}, {"date": "2008-07-01", "close": 0.39356, "volume": 193071.0}, {"date": "2008-07-02", "close": 0.383721, "volume": 372786.0}, {"date": "2008-07-03", "close": 0.364043, "volume": 138111.0}, {"date": "2008-07-04", "close": 0.344365, "volume": 152692.0}, {"date": "2008-07-07", "close": 0.314848, "volume": 209310.0}, {"date": "2008-07-08", "close": 0.344365, "volume": 73966.0}, {"date": "2008-07-09", "close": 0.324687, "volume": 130095.0}, {"date": "2008-07-10", "close": 0.314848, "volume": 72839.0}, {"date": "2008-07-11", "close": 0.334526, "volume": 115550.0}, {"date": "2008-07-14", "close": 0.364043, "volume": 111902.0}, {"date": "2008-07-15", "close": 0.334526, "volume": 29139.0}, {"date": "2008-07-16", "close": 0.354204, "volume": 10164.0}, {"date": "2008-07-17", "close": 0.324687, "volume": 128844.0}, {"date": "2008-07-18", "close": 0.334526, "volume": 12196.0}, {"date": "2008-07-21", "close": 0.334526, "volume": 53857.0}, {"date": "2008-07-22", "close": 0.324687, "volume": 81817.0}, {"date": "2008-07-23", "close": 0.324687, "volume": 45396.0}, {"date": "2008-07-24", "close": 0.324687, "volume": 48762.0}, {"date": "2008-07-25", "close": 0.314848, "volume": 59625.0}, {"date": "2008-07-28", "close": 0.334526, "volume": 12501.0}, {"date": "2008-07-29", "close": 0.324687, "volume": 37402.0}, {"date": "2008-07-30", "close": 0.314848, "volume": 121817.0}, {"date": "2008-07-31", "close": 0.305009, "volume": 66889.0}, {"date": "2008-08-01", "close": 0.29517, "volume": 134427.0}, {"date": "2008-08-04", "close": 0.29517, "volume": 27175.0}, {"date": "2008-08-05", "close": 0.216458, "volume": 183210.0}, {"date": "2008-08-06", "close": 0.285331, "volume": 51835.0}, {"date": "2008-08-07", "close": 0.314848, "volume": 250643.0}, {"date": "2008-08-08", "close": 0.285331, "volume": 148130.0}, {"date": "2008-08-11", "close": 0.29517, "volume": 37108.0}, {"date": "2008-08-12", "close": 0.314848, "volume": 76024.0}, {"date": "2008-08-13", "close": 0.305009, "volume": 110985.0}, {"date": "2008-08-14", "close": 0.29517, "volume": 25409.0}, {"date": "2008-08-15", "close": 0.364043, "volume": 236661.0}, {"date": "2008-08-18", "close": 0.383721, "volume": 209154.0}, {"date": "2008-08-19", "close": 0.383721, "volume": 20327.0}, {"date": "2008-08-20", "close": 0.354204, "volume": 16770.0}, {"date": "2008-08-21", "close": 0.344365, "volume": 58441.0}, {"date": "2008-08-22", "close": 0.334526, "volume": 69113.0}, {"date": "2008-08-25", "close": 0.354204, "volume": 75648.0}, {"date": "2008-08-26", "close": 0.344365, "volume": 79927.0}, {"date": "2008-08-27", "close": 0.334526, "volume": 65690.0}, {"date": "2008-08-28", "close": 0.334526, "volume": 27442.0}, {"date": "2008-08-29", "close": 0.344365, "volume": 60946.0}, {"date": "2008-09-01", "close": 0.364043, "volume": 3049.0}, {"date": "2008-09-03", "close": 0.324687, "volume": 19469.0}, {"date": "2008-09-04", "close": 0.324687, "volume": 109765.0}, {"date": "2008-09-05", "close": 0.29517, "volume": 17751.0}, {"date": "2008-09-08", "close": 0.324687, "volume": 5082.0}, {"date": "2008-09-09", "close": 0.275492, "volume": 100588.0}, {"date": "2008-09-10", "close": 0.275492, "volume": 2033.0}, {"date": "2008-09-11", "close": 0.255814, "volume": 14488.0}, {"date": "2008-09-12", "close": 0.255814, "volume": 71326.0}, {"date": "2008-09-15", "close": 0.265653, "volume": 199147.0}, {"date": "2008-09-16", "close": 0.236136, "volume": 147373.0}, {"date": "2008-09-17", "close": 0.236136, "volume": 25104.0}, {"date": "2008-09-19", "close": 0.29517, "volume": 129661.0}, {"date": "2008-09-22", "close": 0.265653, "volume": 104719.0}, {"date": "2008-09-23", "close": 0.275492, "volume": 56916.0}, {"date": "2008-09-24", "close": 0.236136, "volume": 161856.0}, {"date": "2008-09-25", "close": 0.265653, "volume": 37301.0}, {"date": "2008-09-26", "close": 0.245975, "volume": 27442.0}, {"date": "2008-09-29", "close": 0.245975, "volume": 28255.0}, {"date": "2008-09-30", "close": 0.226297, "volume": 124803.0}, {"date": "2008-10-01", "close": 0.226297, "volume": 2033.0}, {"date": "2008-10-02", "close": 0.216458, "volume": 56916.0}, {"date": "2008-10-03", "close": 0.216458, "volume": 82320.0}, {"date": "2008-10-06", "close": 0.216458, "volume": 20796.0}, {"date": "2008-10-07", "close": 0.226297, "volume": 46346.0}, {"date": "2008-10-08", "close": 0.186941, "volume": 76378.0}, {"date": "2008-10-09", "close": 0.177102, "volume": 147271.0}, {"date": "2008-10-10", "close": 0.167263, "volume": 171969.0}, {"date": "2008-10-13", "close": 0.147585, "volume": 174961.0}, {"date": "2008-10-14", "close": 0.167263, "volume": 319237.0}, {"date": "2008-10-16", "close": 0.167263, "volume": 102200.0}, {"date": "2008-10-17", "close": 0.19678, "volume": 68814.0}, {"date": "2008-10-20", "close": 0.177102, "volume": 25206.0}, {"date": "2008-10-21", "close": 0.186941, "volume": 101535.0}, {"date": "2008-10-22", "close": 0.186941, "volume": 70739.0}, {"date": "2008-10-23", "close": 0.186941, "volume": 36589.0}, {"date": "2008-10-24", "close": 0.177102, "volume": 34127.0}, {"date": "2008-10-27", "close": 0.147585, "volume": 158208.0}, {"date": "2008-10-28", "close": 0.167263, "volume": 12196.0}, {"date": "2008-10-29", "close": 0.157424, "volume": 77650.0}, {"date": "2008-10-30", "close": 0.19678, "volume": 115484.0}, {"date": "2008-10-31", "close": 0.177102, "volume": 320154.0}, {"date": "2008-11-03", "close": 0.157424, "volume": 137921.0}, {"date": "2008-11-04", "close": 0.157424, "volume": 11891.0}, {"date": "2008-11-05", "close": 0.167263, "volume": 145950.0}, {"date": "2008-11-06", "close": 0.157424, "volume": 146026.0}, {"date": "2008-11-07", "close": 0.157424, "volume": 41671.0}, {"date": "2008-11-10", "close": 0.157424, "volume": 80872.0}, {"date": "2008-11-11", "close": 0.147585, "volume": 210428.0}, {"date": "2008-11-12", "close": 0.157424, "volume": 38551.0}, {"date": "2008-11-13", "close": 0.147585, "volume": 203852.0}, {"date": "2008-11-14", "close": 0.147585, "volume": 81866.0}, {"date": "2008-11-17", "close": 0.127907, "volume": 69113.0}, {"date": "2008-11-18", "close": 0.127907, "volume": 19308.0}, {"date": "2008-11-19", "close": 0.118068, "volume": 197378.0}, {"date": "2008-11-20", "close": 0.108229, "volume": 50513.0}, {"date": "2008-11-21", "close": 0.137746, "volume": 17122.0}, {"date": "2008-11-24", "close": 0.127907, "volume": 35573.0}, {"date": "2008-11-25", "close": 0.147585, "volume": 59551.0}, {"date": "2008-11-26", "close": 0.147585, "volume": 22698.0}, {"date": "2008-11-27", "close": 0.147585, "volume": 249348.0}, {"date": "2008-11-28", "close": 0.127907, "volume": 50818.0}, {"date": "2008-12-01", "close": 0.118068, "volume": 32015.0}, {"date": "2008-12-02", "close": 0.118068, "volume": 50818.0}, {"date": "2008-12-03", "close": 0.108229, "volume": 60982.0}, {"date": "2008-12-04", "close": 0.118068, "volume": 10164.0}, {"date": "2008-12-05", "close": 0.29517, "volume": 1364180.0}, {"date": "2008-12-08", "close": 0.19678, "volume": 117993.0}, {"date": "2008-12-09", "close": 0.216458, "volume": 151401.0}, {"date": "2008-12-10", "close": 0.19678, "volume": 46143.0}, {"date": "2008-12-11", "close": 0.206619, "volume": 84421.0}, {"date": "2008-12-12", "close": 0.216458, "volume": 63828.0}, {"date": "2008-12-15", "close": 0.216458, "volume": 74017.0}, {"date": "2008-12-16", "close": 0.206619, "volume": 106447.0}, {"date": "2008-12-17", "close": 0.226297, "volume": 63015.0}, {"date": "2008-12-18", "close": 0.216458, "volume": 15245.0}, {"date": "2008-12-19", "close": 0.245975, "volume": 70255.0}, {"date": "2008-12-22", "close": 0.236136, "volume": 30787.0}, {"date": "2008-12-23", "close": 0.206619, "volume": 18633.0}, {"date": "2008-12-29", "close": 0.19678, "volume": 14229.0}, {"date": "2008-12-30", "close": 0.206619, "volume": 146900.0}, {"date": "2008-12-31", "close": 0.236136, "volume": 111292.0}, {"date": "2009-01-02", "close": 0.226297, "volume": 29747.0}, {"date": "2009-01-05", "close": 0.236136, "volume": 135512.0}, {"date": "2009-01-06", "close": 0.216458, "volume": 91609.0}, {"date": "2009-01-07", "close": 0.226297, "volume": 15245.0}, {"date": "2009-01-08", "close": 0.245975, "volume": 10062.0}, {"date": "2009-01-09", "close": 0.29517, "volume": 805206.0}, {"date": "2009-01-12", "close": 0.29517, "volume": 132110.0}, {"date": "2009-01-13", "close": 0.275492, "volume": 99604.0}, {"date": "2009-01-14", "close": 0.275492, "volume": 65047.0}, {"date": "2009-01-15", "close": 0.255814, "volume": 6835.0}, {"date": "2009-01-16", "close": 0.255814, "volume": 37605.0}, {"date": "2009-01-19", "close": 0.255814, "volume": 33438.0}, {"date": "2009-01-21", "close": 0.245975, "volume": 41341.0}, {"date": "2009-01-22", "close": 0.245975, "volume": 2541.0}, {"date": "2009-01-23", "close": 0.226297, "volume": 72639.0}, {"date": "2009-01-27", "close": 0.216458, "volume": 169225.0}, {"date": "2009-01-28", "close": 0.216458, "volume": 176923.0}, {"date": "2009-01-29", "close": 0.19678, "volume": 109937.0}, {"date": "2009-02-02", "close": 0.236136, "volume": 12486.0}, {"date": "2009-02-03", "close": 0.236136, "volume": 35573.0}, {"date": "2009-02-04", "close": 0.236136, "volume": 30491.0}, {"date": "2009-02-05", "close": 0.226297, "volume": 9369.0}, {"date": "2009-02-06", "close": 0.245975, "volume": 33452.0}, {"date": "2009-02-09", "close": 0.236136, "volume": 51835.0}, {"date": "2009-02-12", "close": 0.236136, "volume": 5590.0}, {"date": "2009-02-13", "close": 0.245975, "volume": 16389.0}, {"date": "2009-02-16", "close": 0.236136, "volume": 9147.0}, {"date": "2009-02-17", "close": 0.236136, "volume": 107735.0}, {"date": "2009-02-18", "close": 0.275492, "volume": 86594.0}, {"date": "2009-02-19", "close": 0.265653, "volume": 73788.0}, {"date": "2009-02-20", "close": 0.285331, "volume": 33960.0}, {"date": "2009-02-23", "close": 0.275492, "volume": 23765.0}, {"date": "2009-02-24", "close": 0.29517, "volume": 6098.0}, {"date": "2009-02-25", "close": 0.245975, "volume": 59864.0}, {"date": "2009-02-26", "close": 0.275492, "volume": 4065.0}, {"date": "2009-03-03", "close": 0.245975, "volume": 89218.0}, {"date": "2009-03-04", "close": 0.236136, "volume": 63396.0}, {"date": "2009-03-05", "close": 0.245975, "volume": 12380.0}, {"date": "2009-03-06", "close": 0.226297, "volume": 18506.0}, {"date": "2009-03-09", "close": 0.226297, "volume": 31638.0}, {"date": "2009-03-10", "close": 0.245975, "volume": 10164.0}, {"date": "2009-03-13", "close": 0.216458, "volume": 101636.0}, {"date": "2009-03-16", "close": 0.216458, "volume": 11205.0}, {"date": "2009-03-18", "close": 0.255814, "volume": 24127.0}, {"date": "2009-03-19", "close": 0.275492, "volume": 8131.0}, {"date": "2009-03-20", "close": 0.226297, "volume": 60474.0}, {"date": "2009-03-23", "close": 0.236136, "volume": 2134.0}, {"date": "2009-03-24", "close": 0.245975, "volume": 24799.0}, {"date": "2009-03-25", "close": 0.255814, "volume": 5082.0}, {"date": "2009-03-26", "close": 0.226297, "volume": 93099.0}, {"date": "2009-03-30", "close": 0.226297, "volume": 2134.0}, {"date": "2009-04-01", "close": 0.245975, "volume": 30491.0}, {"date": "2009-04-02", "close": 0.226297, "volume": 30093.0}, {"date": "2009-04-03", "close": 0.236136, "volume": 70148.0}, {"date": "2009-04-06", "close": 0.245975, "volume": 76290.0}, {"date": "2009-04-07", "close": 0.236136, "volume": 32524.0}, {"date": "2009-04-08", "close": 0.226297, "volume": 10164.0}, {"date": "2009-04-14", "close": 0.236136, "volume": 54445.0}, {"date": "2009-04-15", "close": 0.216458, "volume": 61710.0}, {"date": "2009-04-16", "close": 0.226297, "volume": 73686.0}, {"date": "2009-04-17", "close": 0.226297, "volume": 42742.0}, {"date": "2009-04-20", "close": 0.255814, "volume": 75910.0}, {"date": "2009-04-21", "close": 0.226297, "volume": 19113.0}, {"date": "2009-04-22", "close": 0.216458, "volume": 67445.0}, {"date": "2009-04-23", "close": 0.245975, "volume": 50535.0}, {"date": "2009-04-24", "close": 0.275492, "volume": 213652.0}, {"date": "2009-04-27", "close": 0.255814, "volume": 64336.0}, {"date": "2009-04-28", "close": 0.255814, "volume": 57933.0}, {"date": "2009-04-29", "close": 0.226297, "volume": 45736.0}, {"date": "2009-04-30", "close": 0.245975, "volume": 53867.0}, {"date": "2009-05-01", "close": 0.265653, "volume": 182761.0}, {"date": "2009-05-04", "close": 0.255814, "volume": 64133.0}, {"date": "2009-05-05", "close": 0.265653, "volume": 138327.0}, {"date": "2009-05-06", "close": 0.29517, "volume": 495325.0}, {"date": "2009-05-07", "close": 0.334526, "volume": 235293.0}, {"date": "2009-05-08", "close": 0.314848, "volume": 95782.0}, {"date": "2009-05-11", "close": 0.324687, "volume": 138005.0}, {"date": "2009-05-12", "close": 0.305009, "volume": 39156.0}, {"date": "2009-05-13", "close": 0.305009, "volume": 35737.0}, {"date": "2009-05-14", "close": 0.29517, "volume": 71944.0}, {"date": "2009-05-15", "close": 0.29517, "volume": 21673.0}, {"date": "2009-05-18", "close": 0.275492, "volume": 53359.0}, {"date": "2009-05-19", "close": 0.255814, "volume": 223351.0}, {"date": "2009-05-20", "close": 0.236136, "volume": 178503.0}, {"date": "2009-05-21", "close": 0.236136, "volume": 114849.0}, {"date": "2009-05-22", "close": 0.275492, "volume": 61693.0}, {"date": "2009-05-25", "close": 0.285331, "volume": 47792.0}, {"date": "2009-05-26", "close": 0.245975, "volume": 137717.0}, {"date": "2009-05-27", "close": 0.255814, "volume": 38219.0}, {"date": "2009-05-28", "close": 0.255814, "volume": 160486.0}, {"date": "2009-05-29", "close": 0.265653, "volume": 104177.0}, {"date": "2009-06-01", "close": 0.275492, "volume": 108307.0}, {"date": "2009-06-02", "close": 0.285331, "volume": 130095.0}, {"date": "2009-06-03", "close": 0.275492, "volume": 67987.0}, {"date": "2009-06-04", "close": 0.275492, "volume": 21344.0}, {"date": "2009-06-05", "close": 0.285331, "volume": 90761.0}, {"date": "2009-06-09", "close": 0.265653, "volume": 166926.0}, {"date": "2009-06-10", "close": 0.265653, "volume": 50025.0}, {"date": "2009-06-11", "close": 0.275492, "volume": 49346.0}, {"date": "2009-06-12", "close": 0.245975, "volume": 976595.0}, {"date": "2009-06-15", "close": 0.255814, "volume": 178880.0}, {"date": "2009-06-16", "close": 0.255814, "volume": 73649.0}, {"date": "2009-06-17", "close": 0.285331, "volume": 283272.0}, {"date": "2009-06-18", "close": 0.255814, "volume": 60332.0}, {"date": "2009-06-19", "close": 0.265653, "volume": 17278.0}, {"date": "2009-06-22", "close": 0.236136, "volume": 212669.0}, {"date": "2009-06-23", "close": 0.245975, "volume": 32977.0}, {"date": "2009-06-24", "close": 0.236136, "volume": 43010.0}, {"date": "2009-06-26", "close": 0.236136, "volume": 37605.0}, {"date": "2009-06-29", "close": 0.255814, "volume": 282778.0}, {"date": "2009-06-30", "close": 0.245975, "volume": 322998.0}, {"date": "2009-07-01", "close": 0.255814, "volume": 21039.0}, {"date": "2009-07-02", "close": 0.265653, "volume": 80016.0}, {"date": "2009-07-03", "close": 0.255814, "volume": 29475.0}, {"date": "2009-07-06", "close": 0.255814, "volume": 72162.0}, {"date": "2009-07-07", "close": 0.245975, "volume": 51.0}, {"date": "2009-07-08", "close": 0.255814, "volume": 33270.0}, {"date": "2009-07-09", "close": 0.245975, "volume": 74654.0}, {"date": "2009-07-10", "close": 0.245975, "volume": 25003.0}, {"date": "2009-07-13", "close": 0.245975, "volume": 7623.0}, {"date": "2009-07-14", "close": 0.245975, "volume": 23986.0}, {"date": "2009-07-15", "close": 0.255814, "volume": 27442.0}, {"date": "2009-07-16", "close": 0.255814, "volume": 150015.0}, {"date": "2009-07-20", "close": 0.255814, "volume": 40655.0}, {"date": "2009-07-21", "close": 0.285331, "volume": 92794.0}, {"date": "2009-07-22", "close": 0.275492, "volume": 56408.0}, {"date": "2009-07-23", "close": 0.255814, "volume": 42413.0}, {"date": "2009-07-24", "close": 0.255814, "volume": 10164.0}, {"date": "2009-07-27", "close": 0.255814, "volume": 8639.0}, {"date": "2009-07-28", "close": 0.245975, "volume": 10723.0}, {"date": "2009-07-30", "close": 0.245975, "volume": 101636.0}, {"date": "2009-07-31", "close": 0.275492, "volume": 35424.0}, {"date": "2009-08-03", "close": 0.265653, "volume": 35573.0}, {"date": "2009-08-05", "close": 0.255814, "volume": 20327.0}, {"date": "2009-08-06", "close": 0.255814, "volume": 44720.0}, {"date": "2009-08-07", "close": 0.255814, "volume": 20270.0}, {"date": "2009-08-10", "close": 0.255814, "volume": 20178.0}, {"date": "2009-08-11", "close": 0.255814, "volume": 24088.0}, {"date": "2009-08-12", "close": 0.255814, "volume": 23783.0}, {"date": "2009-08-13", "close": 0.255814, "volume": 12263.0}, {"date": "2009-08-14", "close": 0.245975, "volume": 33540.0}, {"date": "2009-08-17", "close": 0.245975, "volume": 51835.0}, {"date": "2009-08-18", "close": 0.245975, "volume": 5895.0}, {"date": "2009-08-19", "close": 0.255814, "volume": 5876.0}, {"date": "2009-08-20", "close": 0.265653, "volume": 120288.0}, {"date": "2009-08-21", "close": 0.255814, "volume": 154691.0}, {"date": "2009-08-24", "close": 0.255814, "volume": 1016.0}, {"date": "2009-08-25", "close": 0.265653, "volume": 31507.0}, {"date": "2009-08-26", "close": 0.275492, "volume": 5082.0}, {"date": "2009-08-27", "close": 0.255814, "volume": 101636.0}, {"date": "2009-08-28", "close": 0.255814, "volume": 20327.0}, {"date": "2009-08-31", "close": 0.245975, "volume": 45254.0}, {"date": "2009-09-02", "close": 0.255814, "volume": 56202.0}, {"date": "2009-09-03", "close": 0.255814, "volume": 22360.0}, {"date": "2009-09-04", "close": 0.265653, "volume": 108770.0}, {"date": "2009-09-07", "close": 0.245975, "volume": 19311.0}, {"date": "2009-09-08", "close": 0.275492, "volume": 316567.0}, {"date": "2009-09-09", "close": 0.275492, "volume": 116439.0}, {"date": "2009-09-10", "close": 0.275492, "volume": 34353.0}, {"date": "2009-09-11", "close": 0.265653, "volume": 80434.0}, {"date": "2009-09-14", "close": 0.275492, "volume": 25409.0}, {"date": "2009-09-15", "close": 0.285331, "volume": 97179.0}, {"date": "2009-09-16", "close": 0.334526, "volume": 518492.0}, {"date": "2009-09-17", "close": 0.334526, "volume": 466956.0}, {"date": "2009-09-18", "close": 0.344365, "volume": 154369.0}, {"date": "2009-09-21", "close": 0.334526, "volume": 83239.0}, {"date": "2009-09-22", "close": 0.314848, "volume": 96453.0}, {"date": "2009-09-23", "close": 0.324687, "volume": 112458.0}, {"date": "2009-09-24", "close": 0.344365, "volume": 51021.0}, {"date": "2009-09-25", "close": 0.324687, "volume": 86615.0}, {"date": "2009-09-28", "close": 0.29517, "volume": 123366.0}, {"date": "2009-09-29", "close": 0.305009, "volume": 55514.0}, {"date": "2009-10-01", "close": 0.305009, "volume": 16713.0}, {"date": "2009-10-02", "close": 0.305009, "volume": 155046.0}, {"date": "2009-10-05", "close": 0.275492, "volume": 10164.0}, {"date": "2009-10-06", "close": 0.29517, "volume": 9655.0}, {"date": "2009-10-07", "close": 0.285331, "volume": 66399.0}, {"date": "2009-10-08", "close": 0.285331, "volume": 49482.0}, {"date": "2009-10-09", "close": 0.314848, "volume": 128716.0}, {"date": "2009-10-12", "close": 0.324687, "volume": 27601.0}, {"date": "2009-10-13", "close": 0.305009, "volume": 64560.0}, {"date": "2009-10-14", "close": 0.334526, "volume": 159822.0}, {"date": "2009-10-15", "close": 0.334526, "volume": 159234.0}, {"date": "2009-10-16", "close": 0.334526, "volume": 87373.0}, {"date": "2009-10-19", "close": 0.344365, "volume": 191991.0}, {"date": "2009-10-20", "close": 0.324687, "volume": 53359.0}, {"date": "2009-10-21", "close": 0.344365, "volume": 106718.0}, {"date": "2009-10-22", "close": 0.364043, "volume": 455713.0}, {"date": "2009-10-23", "close": 0.39356, "volume": 71557.0}, {"date": "2009-10-26", "close": 0.413238, "volume": 404383.0}, {"date": "2009-10-27", "close": 0.413238, "volume": 143826.0}, {"date": "2009-10-28", "close": 0.354204, "volume": 209411.0}, {"date": "2009-10-29", "close": 0.334526, "volume": 185079.0}, {"date": "2009-10-30", "close": 0.364043, "volume": 135485.0}, {"date": "2009-11-02", "close": 0.354204, "volume": 106511.0}, {"date": "2009-11-03", "close": 0.344365, "volume": 111698.0}, {"date": "2009-11-04", "close": 0.364043, "volume": 101636.0}, {"date": "2009-11-05", "close": 0.354204, "volume": 83122.0}, {"date": "2009-11-06", "close": 0.383721, "volume": 40655.0}, {"date": "2009-11-09", "close": 0.383721, "volume": 92591.0}, {"date": "2009-11-10", "close": 0.383721, "volume": 138429.0}, {"date": "2009-11-11", "close": 0.39356, "volume": 22525.0}, {"date": "2009-11-12", "close": 0.383721, "volume": 146365.0}, {"date": "2009-11-13", "close": 0.364043, "volume": 53867.0}, {"date": "2009-11-16", "close": 0.364043, "volume": 8426.0}, {"date": "2009-11-17", "close": 0.344365, "volume": 123996.0}, {"date": "2009-11-18", "close": 0.354204, "volume": 70942.0}, {"date": "2009-11-19", "close": 0.364043, "volume": 42718.0}, {"date": "2009-11-20", "close": 0.354204, "volume": 7928.0}, {"date": "2009-11-23", "close": 0.364043, "volume": 42224.0}, {"date": "2009-11-24", "close": 0.364043, "volume": 121964.0}, {"date": "2009-11-25", "close": 0.344365, "volume": 355559.0}, {"date": "2009-11-26", "close": 0.354204, "volume": 181909.0}, {"date": "2009-11-27", "close": 0.324687, "volume": 15245.0}, {"date": "2009-11-30", "close": 0.364043, "volume": 18295.0}, {"date": "2009-12-01", "close": 0.334526, "volume": 46753.0}, {"date": "2009-12-02", "close": 0.344365, "volume": 89720.0}, {"date": "2009-12-03", "close": 0.324687, "volume": 52343.0}, {"date": "2009-12-04", "close": 0.324687, "volume": 64641.0}, {"date": "2009-12-07", "close": 0.324687, "volume": 166880.0}, {"date": "2009-12-08", "close": 0.305009, "volume": 51835.0}, {"date": "2009-12-09", "close": 0.275492, "volume": 175873.0}, {"date": "2009-12-10", "close": 0.265653, "volume": 35573.0}, {"date": "2009-12-14", "close": 0.29517, "volume": 11688.0}, {"date": "2009-12-15", "close": 0.29517, "volume": 15245.0}, {"date": "2009-12-17", "close": 0.285331, "volume": 5082.0}, {"date": "2009-12-18", "close": 0.305009, "volume": 1.0}, {"date": "2009-12-21", "close": 0.285331, "volume": 2368.0}, {"date": "2009-12-23", "close": 0.285331, "volume": 10672.0}, {"date": "2009-12-24", "close": 0.285331, "volume": 2033.0}, {"date": "2009-12-29", "close": 0.285331, "volume": 50850.0}, {"date": "2009-12-31", "close": 0.285331, "volume": 11114.0}, {"date": "2010-01-04", "close": 0.305009, "volume": 43766.0}, {"date": "2010-01-05", "close": 0.324687, "volume": 61998.0}, {"date": "2010-01-06", "close": 0.305009, "volume": 6098.0}, {"date": "2010-01-07", "close": 0.29517, "volume": 90930.0}, {"date": "2010-01-08", "close": 0.305009, "volume": 12705.0}, {"date": "2010-01-11", "close": 0.29517, "volume": 20327.0}, {"date": "2010-01-12", "close": 0.314848, "volume": 2033.0}, {"date": "2010-01-13", "close": 0.285331, "volume": 42012.0}, {"date": "2010-01-14", "close": 0.285331, "volume": 54032.0}, {"date": "2010-01-15", "close": 0.29517, "volume": 14229.0}, {"date": "2010-01-18", "close": 0.29517, "volume": 10077.0}, {"date": "2010-01-19", "close": 0.314848, "volume": 31698.0}, {"date": "2010-01-20", "close": 0.285331, "volume": 2302.0}, {"date": "2010-01-21", "close": 0.285331, "volume": 56752.0}, {"date": "2010-01-22", "close": 0.275492, "volume": 274248.0}, {"date": "2010-01-25", "close": 0.275492, "volume": 3219.0}, {"date": "2010-01-27", "close": 0.275492, "volume": 33327.0}, {"date": "2010-01-29", "close": 0.305009, "volume": 68402.0}, {"date": "2010-02-01", "close": 0.275492, "volume": 24870.0}, {"date": "2010-02-02", "close": 0.275492, "volume": 9778.0}, {"date": "2010-02-03", "close": 0.275492, "volume": 10164.0}, {"date": "2010-02-04", "close": 0.255814, "volume": 52917.0}, {"date": "2010-02-05", "close": 0.255814, "volume": 31507.0}, {"date": "2010-02-08", "close": 0.236136, "volume": 13213.0}, {"date": "2010-02-10", "close": 0.236136, "volume": 10164.0}, {"date": "2010-02-15", "close": 0.245975, "volume": 5082.0}, {"date": "2010-02-17", "close": 0.245975, "volume": 4065.0}, {"date": "2010-02-23", "close": 0.255814, "volume": 6606.0}, {"date": "2010-02-24", "close": 0.265653, "volume": 46275.0}, {"date": "2010-02-25", "close": 0.236136, "volume": 53867.0}, {"date": "2010-02-26", "close": 0.226297, "volume": 60982.0}, {"date": "2010-03-01", "close": 0.236136, "volume": 1829.0}, {"date": "2010-03-02", "close": 0.255814, "volume": 2033.0}, {"date": "2010-03-03", "close": 0.255814, "volume": 5082.0}, {"date": "2010-03-04", "close": 0.245975, "volume": 17278.0}, {"date": "2010-03-05", "close": 0.255814, "volume": 6098.0}, {"date": "2010-03-08", "close": 0.255814, "volume": 8957.0}, {"date": "2010-03-09", "close": 0.245975, "volume": 1220.0}, {"date": "2010-03-10", "close": 0.265653, "volume": 11790.0}, {"date": "2010-03-11", "close": 0.265653, "volume": 13619.0}, {"date": "2010-03-12", "close": 0.275492, "volume": 6911.0}, {"date": "2010-03-15", "close": 0.285331, "volume": 58749.0}, {"date": "2010-03-16", "close": 0.29517, "volume": 3049.0}, {"date": "2010-03-17", "close": 0.245975, "volume": 55053.0}, {"date": "2010-03-18", "close": 0.245975, "volume": 24901.0}, {"date": "2010-03-22", "close": 0.265653, "volume": 10164.0}, {"date": "2010-03-23", "close": 0.265653, "volume": 24596.0}, {"date": "2010-03-24", "close": 0.245975, "volume": 94522.0}, {"date": "2010-03-26", "close": 0.245975, "volume": 26425.0}, {"date": "2010-03-29", "close": 0.245975, "volume": 2033.0}, {"date": "2010-03-30", "close": 0.245975, "volume": 60982.0}, {"date": "2010-04-01", "close": 0.236136, "volume": 74042.0}, {"date": "2010-04-06", "close": 0.236136, "volume": 19480.0}, {"date": "2010-04-07", "close": 0.245975, "volume": 22369.0}, {"date": "2010-04-09", "close": 0.255814, "volume": 8131.0}, {"date": "2010-04-12", "close": 0.245975, "volume": 3659.0}, {"date": "2010-04-13", "close": 0.275492, "volume": 64086.0}, {"date": "2010-04-14", "close": 0.275492, "volume": 21547.0}, {"date": "2010-04-15", "close": 0.285331, "volume": 53222.0}, {"date": "2010-04-16", "close": 0.265653, "volume": 20327.0}, {"date": "2010-04-19", "close": 0.275492, "volume": 32524.0}, {"date": "2010-04-20", "close": 0.265653, "volume": 34499.0}, {"date": "2010-04-21", "close": 0.255814, "volume": 5782.0}, {"date": "2010-04-22", "close": 0.236136, "volume": 63523.0}, {"date": "2010-04-23", "close": 0.236136, "volume": 69621.0}, {"date": "2010-04-27", "close": 0.245975, "volume": 25409.0}, {"date": "2010-04-28", "close": 0.245975, "volume": 10164.0}, {"date": "2010-04-29", "close": 0.236136, "volume": 15245.0}, {"date": "2010-04-30", "close": 0.236136, "volume": 22868.0}, {"date": "2010-05-03", "close": 0.226297, "volume": 65851.0}, {"date": "2010-05-04", "close": 0.226297, "volume": 40655.0}, {"date": "2010-05-05", "close": 0.216458, "volume": 33947.0}, {"date": "2010-05-06", "close": 0.19678, "volume": 91473.0}, {"date": "2010-05-07", "close": 0.186941, "volume": 186241.0}, {"date": "2010-05-10", "close": 0.275492, "volume": 2517851.0}, {"date": "2010-05-11", "close": 0.245975, "volume": 316145.0}, {"date": "2010-05-12", "close": 0.245975, "volume": 116374.0}, {"date": "2010-05-13", "close": 0.255814, "volume": 110784.0}, {"date": "2010-05-14", "close": 0.245975, "volume": 79073.0}, {"date": "2010-05-17", "close": 0.236136, "volume": 82834.0}, {"date": "2010-05-18", "close": 0.245975, "volume": 108655.0}, {"date": "2010-05-19", "close": 0.255814, "volume": 59874.0}, {"date": "2010-05-20", "close": 0.236136, "volume": 203952.0}, {"date": "2010-05-21", "close": 0.226297, "volume": 111495.0}, {"date": "2010-05-24", "close": 0.255814, "volume": 142985.0}, {"date": "2010-05-25", "close": 0.236136, "volume": 64192.0}, {"date": "2010-05-26", "close": 0.226297, "volume": 53562.0}, {"date": "2010-05-27", "close": 0.216458, "volume": 39557.0}, {"date": "2010-05-28", "close": 0.236136, "volume": 23681.0}, {"date": "2010-05-31", "close": 0.245975, "volume": 113570.0}, {"date": "2010-06-01", "close": 0.285331, "volume": 197203.0}, {"date": "2010-06-02", "close": 0.265653, "volume": 200224.0}, {"date": "2010-06-03", "close": 0.285331, "volume": 269075.0}, {"date": "2010-06-04", "close": 0.285331, "volume": 24959.0}, {"date": "2010-06-08", "close": 0.265653, "volume": 23376.0}, {"date": "2010-06-10", "close": 0.265653, "volume": 62456.0}, {"date": "2010-06-11", "close": 0.275492, "volume": 55900.0}, {"date": "2010-06-15", "close": 0.285331, "volume": 63266.0}, {"date": "2010-06-16", "close": 0.29517, "volume": 97469.0}, {"date": "2010-06-17", "close": 0.305009, "volume": 96046.0}, {"date": "2010-06-18", "close": 0.334526, "volume": 275954.0}, {"date": "2010-06-21", "close": 0.305009, "volume": 40146.0}, {"date": "2010-06-22", "close": 0.442755, "volume": 10335408.0}, {"date": "2010-06-23", "close": 0.452594, "volume": 1051785.0}, {"date": "2010-06-24", "close": 0.423077, "volume": 710055.0}, {"date": "2010-07-05", "close": 0.383721, "volume": 302317.0}, {"date": "2010-07-06", "close": 0.364043, "volume": 553582.0}, {"date": "2010-07-07", "close": 0.344365, "volume": 95036.0}, {"date": "2010-07-08", "close": 0.364043, "volume": 80089.0}, {"date": "2010-07-09", "close": 0.39356, "volume": 77630.0}, {"date": "2010-07-12", "close": 0.432916, "volume": 188097.0}, {"date": "2010-07-13", "close": 0.442755, "volume": 443063.0}, {"date": "2010-07-14", "close": 0.442755, "volume": 117452.0}, {"date": "2010-07-15", "close": 0.442755, "volume": 189513.0}, {"date": "2010-07-16", "close": 0.452594, "volume": 163665.0}, {"date": "2010-07-19", "close": 0.432916, "volume": 50206.0}, {"date": "2010-07-20", "close": 0.432916, "volume": 18599.0}, {"date": "2010-07-21", "close": 0.432916, "volume": 71044.0}, {"date": "2010-07-22", "close": 0.432916, "volume": 156227.0}, {"date": "2010-07-23", "close": 0.442755, "volume": 2462227.0}, {"date": "2010-07-26", "close": 0.413238, "volume": 241386.0}, {"date": "2010-07-27", "close": 0.39356, "volume": 225429.0}, {"date": "2010-07-28", "close": 0.39356, "volume": 84807.0}, {"date": "2010-07-29", "close": 0.39356, "volume": 111282.0}, {"date": "2010-07-30", "close": 0.39356, "volume": 232046.0}, {"date": "2010-08-02", "close": 0.364043, "volume": 133347.0}, {"date": "2010-08-03", "close": 0.354204, "volume": 127321.0}, {"date": "2010-08-04", "close": 0.354204, "volume": 16628.0}, {"date": "2010-08-05", "close": 0.364043, "volume": 84738.0}, {"date": "2010-08-06", "close": 0.364043, "volume": 92794.0}, {"date": "2010-08-09", "close": 0.39356, "volume": 134664.0}, {"date": "2010-08-10", "close": 0.373882, "volume": 131934.0}, {"date": "2010-08-11", "close": 0.354204, "volume": 106661.0}, {"date": "2010-08-12", "close": 0.364043, "volume": 19080.0}, {"date": "2010-08-13", "close": 0.39356, "volume": 30491.0}, {"date": "2010-08-16", "close": 0.373882, "volume": 28688.0}, {"date": "2010-08-17", "close": 0.373882, "volume": 23580.0}, {"date": "2010-08-18", "close": 0.364043, "volume": 26142.0}, {"date": "2010-08-19", "close": 0.364043, "volume": 7724.0}, {"date": "2010-08-20", "close": 0.39356, "volume": 54007.0}, {"date": "2010-08-23", "close": 0.354204, "volume": 43075.0}, {"date": "2010-08-25", "close": 0.334526, "volume": 127887.0}, {"date": "2010-08-26", "close": 0.344365, "volume": 1969.0}, {"date": "2010-08-27", "close": 0.334526, "volume": 32329.0}, {"date": "2010-08-30", "close": 0.39356, "volume": 919815.0}, {"date": "2010-08-31", "close": 0.373882, "volume": 136008.0}, {"date": "2010-09-01", "close": 0.373882, "volume": 61083.0}, {"date": "2010-09-02", "close": 0.373882, "volume": 40655.0}, {"date": "2010-09-03", "close": 0.39356, "volume": 200835.0}, {"date": "2010-09-06", "close": 0.383721, "volume": 138429.0}, {"date": "2010-09-09", "close": 0.373882, "volume": 96672.0}, {"date": "2010-09-10", "close": 0.39356, "volume": 89291.0}, {"date": "2010-09-13", "close": 0.39356, "volume": 193128.0}, {"date": "2010-09-14", "close": 0.373882, "volume": 45884.0}, {"date": "2010-09-15", "close": 0.373882, "volume": 124094.0}, {"date": "2010-09-16", "close": 0.354204, "volume": 310709.0}, {"date": "2010-09-17", "close": 0.364043, "volume": 336377.0}, {"date": "2010-09-20", "close": 0.373882, "volume": 182139.0}, {"date": "2010-09-21", "close": 0.344365, "volume": 50219.0}, {"date": "2010-09-22", "close": 0.354204, "volume": 79785.0}, {"date": "2010-09-23", "close": 0.354204, "volume": 29475.0}, {"date": "2010-09-24", "close": 0.354204, "volume": 179452.0}, {"date": "2010-09-27", "close": 0.344365, "volume": 50818.0}, {"date": "2010-09-28", "close": 0.324687, "volume": 261866.0}, {"date": "2010-09-29", "close": 0.314848, "volume": 253748.0}, {"date": "2010-09-30", "close": 0.324687, "volume": 231202.0}, {"date": "2010-10-01", "close": 0.334526, "volume": 87717.0}, {"date": "2010-10-04", "close": 0.324687, "volume": 55697.0}, {"date": "2010-10-05", "close": 0.324687, "volume": 67080.0}, {"date": "2010-10-06", "close": 0.344365, "volume": 40330.0}, {"date": "2010-10-07", "close": 0.373882, "volume": 772208.0}, {"date": "2010-10-08", "close": 0.39356, "volume": 193821.0}, {"date": "2010-10-11", "close": 0.403399, "volume": 380757.0}, {"date": "2010-10-12", "close": 0.383721, "volume": 165955.0}, {"date": "2010-10-13", "close": 0.413238, "volume": 196140.0}, {"date": "2010-10-14", "close": 0.432916, "volume": 731088.0}, {"date": "2010-10-15", "close": 0.403399, "volume": 187343.0}, {"date": "2010-10-18", "close": 0.383721, "volume": 254606.0}, {"date": "2010-10-19", "close": 0.383721, "volume": 78057.0}, {"date": "2010-10-20", "close": 0.383721, "volume": 74398.0}, {"date": "2010-10-21", "close": 0.39356, "volume": 37699.0}, {"date": "2010-10-22", "close": 0.413238, "volume": 643436.0}, {"date": "2010-10-25", "close": 0.423077, "volume": 373230.0}, {"date": "2010-10-26", "close": 0.413238, "volume": 185187.0}, {"date": "2010-10-27", "close": 0.403399, "volume": 181316.0}, {"date": "2010-10-28", "close": 0.39356, "volume": 91925.0}, {"date": "2010-10-29", "close": 0.39356, "volume": 69832.0}, {"date": "2010-11-01", "close": 0.354204, "volume": 758918.0}, {"date": "2010-11-02", "close": 0.354204, "volume": 115834.0}, {"date": "2010-11-03", "close": 0.344365, "volume": 167570.0}, {"date": "2010-11-04", "close": 0.344365, "volume": 38845.0}, {"date": "2010-11-05", "close": 0.324687, "volume": 225938.0}, {"date": "2010-11-08", "close": 0.344365, "volume": 158939.0}, {"date": "2010-11-09", "close": 0.354204, "volume": 116005.0}, {"date": "2010-11-10", "close": 0.334526, "volume": 183179.0}, {"date": "2010-11-11", "close": 0.334526, "volume": 72511.0}, {"date": "2010-11-12", "close": 0.314848, "volume": 228397.0}, {"date": "2010-11-15", "close": 0.29517, "volume": 166887.0}, {"date": "2010-11-16", "close": 0.305009, "volume": 32185.0}, {"date": "2010-11-17", "close": 0.29517, "volume": 9181.0}, {"date": "2010-11-18", "close": 0.29517, "volume": 51428.0}, {"date": "2010-11-19", "close": 0.29517, "volume": 253072.0}, {"date": "2010-11-22", "close": 0.285331, "volume": 94457.0}, {"date": "2010-11-23", "close": 0.285331, "volume": 96978.0}, {"date": "2010-11-24", "close": 0.275492, "volume": 79851.0}, {"date": "2010-11-25", "close": 0.275492, "volume": 20327.0}, {"date": "2010-11-26", "close": 0.29517, "volume": 213772.0}, {"date": "2010-11-29", "close": 0.305009, "volume": 90246.0}, {"date": "2010-11-30", "close": 0.29517, "volume": 37776.0}, {"date": "2010-12-01", "close": 0.285331, "volume": 45736.0}, {"date": "2010-12-02", "close": 0.285331, "volume": 48277.0}, {"date": "2010-12-03", "close": 0.29517, "volume": 37605.0}, {"date": "2010-12-06", "close": 0.285331, "volume": 10164.0}, {"date": "2010-12-07", "close": 0.275492, "volume": 23350.0}, {"date": "2010-12-08", "close": 0.275492, "volume": 50310.0}, {"date": "2010-12-09", "close": 0.29517, "volume": 80496.0}, {"date": "2010-12-10", "close": 0.29517, "volume": 78624.0}, {"date": "2010-12-13", "close": 0.275492, "volume": 195650.0}, {"date": "2010-12-14", "close": 0.285331, "volume": 59944.0}, {"date": "2010-12-15", "close": 0.285331, "volume": 1900.0}, {"date": "2010-12-16", "close": 0.285331, "volume": 82325.0}, {"date": "2010-12-17", "close": 0.275492, "volume": 51020.0}, {"date": "2010-12-20", "close": 0.285331, "volume": 71977.0}, {"date": "2010-12-21", "close": 0.285331, "volume": 51965.0}, {"date": "2010-12-22", "close": 0.285331, "volume": 16417.0}, {"date": "2010-12-23", "close": 0.285331, "volume": 55900.0}, {"date": "2010-12-29", "close": 0.275492, "volume": 38622.0}, {"date": "2010-12-30", "close": 0.275492, "volume": 41921.0}, {"date": "2010-12-31", "close": 0.29517, "volume": 2033.0}, {"date": "2011-01-04", "close": 0.275492, "volume": 69113.0}, {"date": "2011-01-05", "close": 0.275492, "volume": 20835.0}, {"date": "2011-01-06", "close": 0.285331, "volume": 42993.0}, {"date": "2011-01-07", "close": 0.314848, "volume": 402445.0}, {"date": "2011-01-10", "close": 0.334526, "volume": 136865.0}, {"date": "2011-01-11", "close": 0.314848, "volume": 57021.0}, {"date": "2011-01-12", "close": 0.305009, "volume": 183774.0}, {"date": "2011-01-13", "close": 0.29517, "volume": 203322.0}, {"date": "2011-01-14", "close": 0.29517, "volume": 37153.0}, {"date": "2011-01-17", "close": 0.29517, "volume": 123996.0}, {"date": "2011-01-18", "close": 0.29517, "volume": 40294.0}, {"date": "2011-01-19", "close": 0.285331, "volume": 193681.0}, {"date": "2011-01-20", "close": 0.285331, "volume": 84815.0}, {"date": "2011-01-21", "close": 0.275492, "volume": 71740.0}, {"date": "2011-01-24", "close": 0.265653, "volume": 191935.0}, {"date": "2011-01-25", "close": 0.265653, "volume": 83240.0}, {"date": "2011-01-28", "close": 0.275492, "volume": 4502.0}, {"date": "2011-01-31", "close": 0.265653, "volume": 103501.0}, {"date": "2011-02-01", "close": 0.275492, "volume": 55231.0}, {"date": "2011-02-02", "close": 0.29517, "volume": 294390.0}, {"date": "2011-02-03", "close": 0.285331, "volume": 572145.0}, {"date": "2011-02-04", "close": 0.29517, "volume": 64031.0}, {"date": "2011-02-07", "close": 0.275492, "volume": 73991.0}, {"date": "2011-02-08", "close": 0.285331, "volume": 47602.0}, {"date": "2011-02-09", "close": 0.285331, "volume": 359.0}, {"date": "2011-02-10", "close": 0.29517, "volume": 85375.0}, {"date": "2011-02-11", "close": 0.285331, "volume": 58238.0}, {"date": "2011-02-14", "close": 0.275492, "volume": 27747.0}, {"date": "2011-02-15", "close": 0.255814, "volume": 168640.0}, {"date": "2011-02-16", "close": 0.285331, "volume": 150277.0}, {"date": "2011-02-17", "close": 0.265653, "volume": 611076.0}, {"date": "2011-02-18", "close": 0.265653, "volume": 538181.0}, {"date": "2011-02-21", "close": 0.265653, "volume": 82580.0}, {"date": "2011-02-22", "close": 0.245975, "volume": 181354.0}, {"date": "2011-02-23", "close": 0.245975, "volume": 8893.0}, {"date": "2011-02-24", "close": 0.245975, "volume": 25036.0}, {"date": "2011-02-25", "close": 0.236136, "volume": 35573.0}, {"date": "2011-02-28", "close": 0.226297, "volume": 62750.0}, {"date": "2011-03-01", "close": 0.236136, "volume": 79208.0}, {"date": "2011-03-02", "close": 0.245975, "volume": 4574.0}, {"date": "2011-03-03", "close": 0.236136, "volume": 33489.0}, {"date": "2011-03-04", "close": 0.245975, "volume": 58949.0}, {"date": "2011-03-07", "close": 0.236136, "volume": 83342.0}, {"date": "2011-03-08", "close": 0.226297, "volume": 102982.0}, {"date": "2011-03-09", "close": 0.236136, "volume": 10164.0}, {"date": "2011-03-10", "close": 0.226297, "volume": 159061.0}, {"date": "2011-03-11", "close": 0.236136, "volume": 92997.0}, {"date": "2011-03-14", "close": 0.216458, "volume": 136934.0}, {"date": "2011-03-15", "close": 0.216458, "volume": 131850.0}, {"date": "2011-03-16", "close": 0.216458, "volume": 84269.0}, {"date": "2011-03-17", "close": 0.216458, "volume": 52513.0}, {"date": "2011-03-18", "close": 0.19678, "volume": 304909.0}, {"date": "2011-03-21", "close": 0.19678, "volume": 205362.0}, {"date": "2011-03-22", "close": 0.19678, "volume": 4887.0}, {"date": "2011-03-23", "close": 0.206619, "volume": 30491.0}, {"date": "2011-03-24", "close": 0.206619, "volume": 19819.0}, {"date": "2011-03-25", "close": 0.206619, "volume": 26112.0}, {"date": "2011-03-28", "close": 0.206619, "volume": 135176.0}, {"date": "2011-03-29", "close": 0.19678, "volume": 65251.0}, {"date": "2011-03-30", "close": 0.206619, "volume": 4269.0}, {"date": "2011-03-31", "close": 0.226297, "volume": 90306.0}, {"date": "2011-04-01", "close": 0.236136, "volume": 120081.0}, {"date": "2011-04-04", "close": 0.206619, "volume": 104279.0}, {"date": "2011-04-05", "close": 0.216458, "volume": 23600.0}, {"date": "2011-04-06", "close": 0.216458, "volume": 4065.0}, {"date": "2011-04-07", "close": 0.236136, "volume": 18071.0}, {"date": "2011-04-08", "close": 0.216458, "volume": 121677.0}, {"date": "2011-04-11", "close": 0.226297, "volume": 12705.0}, {"date": "2011-04-12", "close": 0.216458, "volume": 108266.0}, {"date": "2011-04-13", "close": 0.216458, "volume": 34658.0}, {"date": "2011-04-14", "close": 0.216458, "volume": 43120.0}, {"date": "2011-04-15", "close": 0.206619, "volume": 20577.0}, {"date": "2011-04-18", "close": 0.206619, "volume": 2033.0}, {"date": "2011-04-19", "close": 0.206619, "volume": 3557.0}, {"date": "2011-04-20", "close": 0.19678, "volume": 75313.0}, {"date": "2011-04-21", "close": 0.206619, "volume": 57938.0}, {"date": "2011-04-27", "close": 0.206619, "volume": 47614.0}, {"date": "2011-04-28", "close": 0.206619, "volume": 60982.0}, {"date": "2011-04-29", "close": 0.19678, "volume": 209908.0}, {"date": "2011-05-02", "close": 0.19678, "volume": 198191.0}, {"date": "2011-05-03", "close": 0.186941, "volume": 54884.0}, {"date": "2011-05-04", "close": 0.186941, "volume": 7724.0}, {"date": "2011-05-05", "close": 0.186941, "volume": 50818.0}, {"date": "2011-05-06", "close": 0.186941, "volume": 7826.0}, {"date": "2011-05-09", "close": 0.186941, "volume": 13213.0}, {"date": "2011-05-10", "close": 0.177102, "volume": 77599.0}, {"date": "2011-05-11", "close": 0.186941, "volume": 18244.0}, {"date": "2011-05-12", "close": 0.186941, "volume": 17278.0}, {"date": "2011-05-13", "close": 0.186941, "volume": 24589.0}, {"date": "2011-05-16", "close": 0.186941, "volume": 125927.0}, {"date": "2011-05-17", "close": 0.177102, "volume": 20327.0}, {"date": "2011-05-18", "close": 0.19678, "volume": 75405.0}, {"date": "2011-05-19", "close": 0.19678, "volume": 521435.0}, {"date": "2011-05-20", "close": 0.19678, "volume": 204395.0}, {"date": "2011-05-23", "close": 0.19678, "volume": 65302.0}, {"date": "2011-05-24", "close": 0.186941, "volume": 46753.0}, {"date": "2011-05-25", "close": 0.206619, "volume": 41112.0}, {"date": "2011-05-26", "close": 0.186941, "volume": 414360.0}, {"date": "2011-05-27", "close": 0.206619, "volume": 71145.0}, {"date": "2011-05-30", "close": 0.206619, "volume": 73686.0}, {"date": "2011-05-31", "close": 0.206619, "volume": 27950.0}, {"date": "2011-06-01", "close": 0.19678, "volume": 30491.0}, {"date": "2011-06-02", "close": 0.19678, "volume": 24952.0}, {"date": "2011-06-03", "close": 0.186941, "volume": 101964.0}, {"date": "2011-06-06", "close": 0.186941, "volume": 11180.0}, {"date": "2011-06-08", "close": 0.177102, "volume": 40655.0}, {"date": "2011-06-09", "close": 0.177102, "volume": 134566.0}, {"date": "2011-06-10", "close": 0.177102, "volume": 33032.0}, {"date": "2011-06-14", "close": 0.177102, "volume": 35573.0}, {"date": "2011-06-15", "close": 0.167263, "volume": 53664.0}, {"date": "2011-06-16", "close": 0.157424, "volume": 193881.0}, {"date": "2011-06-17", "close": 0.167263, "volume": 37301.0}, {"date": "2011-06-20", "close": 0.167263, "volume": 100112.0}, {"date": "2011-06-21", "close": 0.157424, "volume": 120886.0}, {"date": "2011-06-22", "close": 0.147585, "volume": 31304.0}, {"date": "2011-06-23", "close": 0.157424, "volume": 203273.0}, {"date": "2011-06-24", "close": 0.147585, "volume": 4116.0}, {"date": "2011-06-27", "close": 0.147585, "volume": 105729.0}, {"date": "2011-06-28", "close": 0.127907, "volume": 113369.0}, {"date": "2011-06-29", "close": 0.147585, "volume": 212992.0}, {"date": "2011-06-30", "close": 0.147585, "volume": 185995.0}, {"date": "2011-07-01", "close": 0.147585, "volume": 13365.0}, {"date": "2011-07-04", "close": 0.147585, "volume": 62045.0}, {"date": "2011-07-05", "close": 0.137746, "volume": 138606.0}, {"date": "2011-07-06", "close": 0.147585, "volume": 65683.0}, {"date": "2011-07-07", "close": 0.147585, "volume": 101636.0}, {"date": "2011-07-08", "close": 0.147585, "volume": 197310.0}, {"date": "2011-07-11", "close": 0.147585, "volume": 27950.0}, {"date": "2011-07-12", "close": 0.137746, "volume": 51414.0}, {"date": "2011-07-13", "close": 0.137746, "volume": 25409.0}, {"date": "2011-07-14", "close": 0.137746, "volume": 2490.0}, {"date": "2011-07-15", "close": 0.137746, "volume": 4065.0}, {"date": "2011-07-19", "close": 0.137746, "volume": 1016.0}, {"date": "2011-07-20", "close": 0.157424, "volume": 50971.0}, {"date": "2011-07-22", "close": 0.157424, "volume": 99699.0}, {"date": "2011-07-25", "close": 0.157424, "volume": 7826.0}, {"date": "2011-07-26", "close": 0.137746, "volume": 86391.0}, {"date": "2011-07-27", "close": 0.147585, "volume": 13794.0}, {"date": "2011-07-28", "close": 0.147585, "volume": 140795.0}, {"date": "2011-07-29", "close": 0.157424, "volume": 51580.0}, {"date": "2011-08-01", "close": 0.157424, "volume": 18422.0}, {"date": "2011-08-02", "close": 0.147585, "volume": 16770.0}, {"date": "2011-08-05", "close": 0.127907, "volume": 136598.0}, {"date": "2011-08-08", "close": 0.127907, "volume": 34150.0}, {"date": "2011-08-09", "close": 0.137746, "volume": 115357.0}, {"date": "2011-08-10", "close": 0.137746, "volume": 7623.0}, {"date": "2011-08-11", "close": 0.118068, "volume": 49294.0}, {"date": "2011-08-12", "close": 0.127907, "volume": 10164.0}, {"date": "2011-08-15", "close": 0.127907, "volume": 5692.0}, {"date": "2011-08-16", "close": 0.137746, "volume": 21450.0}, {"date": "2011-08-17", "close": 0.127907, "volume": 127089.0}, {"date": "2011-08-18", "close": 0.118068, "volume": 5082.0}, {"date": "2011-08-19", "close": 0.118068, "volume": 2033.0}, {"date": "2011-08-22", "close": 0.118068, "volume": 5082.0}, {"date": "2011-08-23", "close": 0.118068, "volume": 10164.0}, {"date": "2011-08-24", "close": 0.127907, "volume": 21166.0}, {"date": "2011-08-26", "close": 0.127907, "volume": 15245.0}, {"date": "2011-08-29", "close": 0.118068, "volume": 1901.0}, {"date": "2011-08-30", "close": 0.118068, "volume": 11180.0}, {"date": "2011-08-31", "close": 0.118068, "volume": 2663.0}, {"date": "2011-09-05", "close": 0.118068, "volume": 233217.0}, {"date": "2011-09-06", "close": 0.127907, "volume": 67791.0}, {"date": "2011-09-08", "close": 0.118068, "volume": 80191.0}, {"date": "2011-09-09", "close": 0.127907, "volume": 169587.0}, {"date": "2011-09-12", "close": 0.118068, "volume": 44280.0}, {"date": "2011-09-13", "close": 0.118068, "volume": 51835.0}, {"date": "2011-09-14", "close": 0.118068, "volume": 11867.0}, {"date": "2011-09-15", "close": 0.118068, "volume": 57933.0}, {"date": "2011-09-16", "close": 0.127907, "volume": 45736.0}, {"date": "2011-09-19", "close": 0.127907, "volume": 15245.0}, {"date": "2011-09-20", "close": 0.127907, "volume": 50818.0}, {"date": "2011-09-21", "close": 0.118068, "volume": 125013.0}, {"date": "2011-09-22", "close": 0.118068, "volume": 98110.0}, {"date": "2011-09-23", "close": 0.108229, "volume": 50818.0}, {"date": "2011-09-26", "close": 0.09839, "volume": 89765.0}, {"date": "2011-09-27", "close": 0.09839, "volume": 27460.0}, {"date": "2011-09-28", "close": 0.09839, "volume": 132007.0}, {"date": "2011-09-29", "close": 0.078712, "volume": 60982.0}, {"date": "2011-09-30", "close": 0.088551, "volume": 28458.0}, {"date": "2011-10-04", "close": 0.09839, "volume": 49414.0}, {"date": "2011-10-05", "close": 0.108229, "volume": 141868.0}, {"date": "2011-10-06", "close": 0.108229, "volume": 1622.0}, {"date": "2011-10-11", "close": 0.09839, "volume": 60982.0}, {"date": "2011-10-12", "close": 0.118068, "volume": 66064.0}, {"date": "2011-10-13", "close": 0.118068, "volume": 44893.0}, {"date": "2011-10-14", "close": 0.108229, "volume": 1848.0}, {"date": "2011-10-19", "close": 0.108229, "volume": 4879.0}, {"date": "2011-10-21", "close": 0.108229, "volume": 20327.0}, {"date": "2011-10-25", "close": 0.108229, "volume": 5082.0}, {"date": "2011-10-26", "close": 0.108229, "volume": 3437.0}, {"date": "2011-10-27", "close": 0.09839, "volume": 30491.0}, {"date": "2011-10-28", "close": 0.09839, "volume": 5716.0}, {"date": "2011-10-31", "close": 0.09839, "volume": 40655.0}, {"date": "2011-11-01", "close": 0.088551, "volume": 55266.0}, {"date": "2011-11-02", "close": 0.088551, "volume": 6218.0}, {"date": "2011-11-03", "close": 0.088551, "volume": 16382.0}, {"date": "2011-11-04", "close": 0.088551, "volume": 32524.0}, {"date": "2011-11-08", "close": 0.09839, "volume": 634.0}, {"date": "2011-11-09", "close": 0.09839, "volume": 7268.0}, {"date": "2011-11-10", "close": 0.088551, "volume": 42917.0}, {"date": "2011-11-11", "close": 0.088551, "volume": 10164.0}, {"date": "2011-11-14", "close": 0.088551, "volume": 5818.0}, {"date": "2011-11-15", "close": 0.088551, "volume": 27442.0}, {"date": "2011-11-17", "close": 0.088551, "volume": 21974.0}, {"date": "2011-11-18", "close": 0.09839, "volume": 37057.0}, {"date": "2011-11-21", "close": 0.108229, "volume": 134575.0}, {"date": "2011-11-22", "close": 0.108229, "volume": 18710.0}, {"date": "2011-11-24", "close": 0.108229, "volume": 30491.0}, {"date": "2011-11-25", "close": 0.108229, "volume": 35573.0}, {"date": "2011-11-28", "close": 0.118068, "volume": 1617.0}, {"date": "2011-11-29", "close": 0.127907, "volume": 45022.0}, {"date": "2011-12-01", "close": 0.127907, "volume": 56648.0}, {"date": "2011-12-02", "close": 0.127907, "volume": 213568.0}, {"date": "2011-12-05", "close": 0.118068, "volume": 117897.0}, {"date": "2011-12-06", "close": 0.118068, "volume": 10357.0}, {"date": "2011-12-07", "close": 0.127907, "volume": 10164.0}, {"date": "2011-12-08", "close": 0.127907, "volume": 3872.0}, {"date": "2011-12-09", "close": 0.127907, "volume": 152455.0}, {"date": "2011-12-12", "close": 0.108229, "volume": 6352.0}, {"date": "2011-12-16", "close": 0.09839, "volume": 45536.0}, {"date": "2011-12-19", "close": 0.09839, "volume": 174734.0}, {"date": "2011-12-20", "close": 0.09839, "volume": 251580.0}, {"date": "2011-12-21", "close": 0.09839, "volume": 55900.0}, {"date": "2011-12-22", "close": 0.09839, "volume": 25806.0}, {"date": "2011-12-23", "close": 0.108229, "volume": 101636.0}, {"date": "2011-12-29", "close": 0.09839, "volume": 30491.0}, {"date": "2011-12-30", "close": 0.09839, "volume": 169186.0}, {"date": "2012-01-04", "close": 0.09839, "volume": 25409.0}, {"date": "2012-01-05", "close": 0.09839, "volume": 5082.0}, {"date": "2012-01-09", "close": 0.118068, "volume": 25409.0}, {"date": "2012-01-10", "close": 0.108229, "volume": 12796.0}, {"date": "2012-01-12", "close": 0.108229, "volume": 15385.0}, {"date": "2012-01-13", "close": 0.09839, "volume": 1220.0}, {"date": "2012-01-16", "close": 0.09839, "volume": 45597.0}, {"date": "2012-01-17", "close": 0.09839, "volume": 10977.0}, {"date": "2012-01-18", "close": 0.09839, "volume": 96555.0}, {"date": "2012-01-20", "close": 0.09839, "volume": 101636.0}, {"date": "2012-01-24", "close": 0.09839, "volume": 20327.0}, {"date": "2012-01-25", "close": 0.088551, "volume": 61027.0}, {"date": "2012-01-30", "close": 0.09839, "volume": 10830.0}, {"date": "2012-01-31", "close": 0.09839, "volume": 43195.0}, {"date": "2012-02-03", "close": 0.108229, "volume": 50818.0}, {"date": "2012-02-06", "close": 0.09839, "volume": 55900.0}, {"date": "2012-02-07", "close": 0.09839, "volume": 60982.0}, {"date": "2012-02-08", "close": 0.09839, "volume": 7369.0}, {"date": "2012-02-09", "close": 0.088551, "volume": 10164.0}, {"date": "2012-02-10", "close": 0.09839, "volume": 150930.0}, {"date": "2012-02-13", "close": 0.09839, "volume": 101636.0}, {"date": "2012-02-14", "close": 0.09839, "volume": 16695.0}, {"date": "2012-02-15", "close": 0.09839, "volume": 115432.0}, {"date": "2012-02-16", "close": 0.09839, "volume": 10977.0}, {"date": "2012-02-17", "close": 0.09839, "volume": 3049.0}, {"date": "2012-02-20", "close": 0.088551, "volume": 45736.0}, {"date": "2012-02-21", "close": 0.09839, "volume": 129634.0}, {"date": "2012-02-22", "close": 0.09839, "volume": 9757.0}, {"date": "2012-02-27", "close": 0.09839, "volume": 136189.0}, {"date": "2012-02-28", "close": 0.09839, "volume": 25409.0}, {"date": "2012-03-01", "close": 0.09839, "volume": 101309.0}, {"date": "2012-03-05", "close": 0.09839, "volume": 15245.0}, {"date": "2012-03-06", "close": 0.09839, "volume": 124448.0}, {"date": "2012-03-07", "close": 0.108229, "volume": 25409.0}, {"date": "2012-03-09", "close": 0.09839, "volume": 26425.0}, {"date": "2012-03-12", "close": 0.088551, "volume": 6776.0}, {"date": "2012-03-14", "close": 0.09839, "volume": 25409.0}, {"date": "2012-03-15", "close": 0.09839, "volume": 86053.0}, {"date": "2012-03-16", "close": 0.09839, "volume": 52851.0}, {"date": "2012-03-20", "close": 0.09839, "volume": 10164.0}, {"date": "2012-03-22", "close": 0.088551, "volume": 86391.0}, {"date": "2012-03-23", "close": 0.088551, "volume": 40655.0}, {"date": "2012-03-26", "close": 0.088551, "volume": 41864.0}, {"date": "2012-03-28", "close": 0.088551, "volume": 1525.0}, {"date": "2012-03-29", "close": 0.09839, "volume": 7115.0}, {"date": "2012-03-30", "close": 0.09839, "volume": 5590.0}, {"date": "2012-04-03", "close": 0.088551, "volume": 67283.0}, {"date": "2012-04-04", "close": 0.078712, "volume": 31914.0}, {"date": "2012-04-05", "close": 0.078712, "volume": 56889.0}, {"date": "2012-04-10", "close": 0.078712, "volume": 124809.0}, {"date": "2012-04-11", "close": 0.088551, "volume": 57373.0}, {"date": "2012-04-12", "close": 0.078712, "volume": 10164.0}, {"date": "2012-04-18", "close": 0.078712, "volume": 1169.0}, {"date": "2012-04-19", "close": 0.088551, "volume": 63523.0}, {"date": "2012-04-20", "close": 0.088551, "volume": 50818.0}, {"date": "2012-04-23", "close": 0.078712, "volume": 20687.0}, {"date": "2012-04-24", "close": 0.088551, "volume": 50818.0}, {"date": "2012-04-26", "close": 0.088551, "volume": 101636.0}, {"date": "2012-04-27", "close": 0.088551, "volume": 22055.0}, {"date": "2012-05-01", "close": 0.088551, "volume": 120411.0}, {"date": "2012-05-03", "close": 0.078712, "volume": 10164.0}, {"date": "2012-05-04", "close": 0.078712, "volume": 40655.0}, {"date": "2012-05-07", "close": 0.078712, "volume": 165159.0}, {"date": "2012-05-09", "close": 0.078712, "volume": 52782.0}, {"date": "2012-05-11", "close": 0.088551, "volume": 34556.0}, {"date": "2012-05-14", "close": 0.078712, "volume": 184877.0}, {"date": "2012-05-15", "close": 0.068873, "volume": 94623.0}, {"date": "2012-05-17", "close": 0.078712, "volume": 27608.0}, {"date": "2012-05-18", "close": 0.088551, "volume": 124846.0}, {"date": "2012-05-21", "close": 0.088551, "volume": 76227.0}, {"date": "2012-05-24", "close": 0.068873, "volume": 10926.0}, {"date": "2012-05-25", "close": 0.068873, "volume": 50818.0}, {"date": "2012-05-28", "close": 0.068873, "volume": 39889.0}, {"date": "2012-05-29", "close": 0.059034, "volume": 74962.0}, {"date": "2012-05-30", "close": 0.059034, "volume": 10164.0}, {"date": "2012-06-01", "close": 0.059034, "volume": 137209.0}, {"date": "2012-06-04", "close": 0.059034, "volume": 10164.0}, {"date": "2012-06-07", "close": 0.059034, "volume": 50818.0}, {"date": "2012-06-08", "close": 0.059034, "volume": 52139.0}, {"date": "2012-06-13", "close": 0.059034, "volume": 2439.0}, {"date": "2012-06-14", "close": 0.059034, "volume": 20327.0}, {"date": "2012-06-15", "close": 0.059034, "volume": 109520.0}, {"date": "2012-06-18", "close": 0.068873, "volume": 15412.0}, {"date": "2012-06-19", "close": 0.059034, "volume": 1352.0}, {"date": "2012-06-20", "close": 0.059034, "volume": 50818.0}, {"date": "2012-06-22", "close": 0.059034, "volume": 52343.0}, {"date": "2012-06-25", "close": 0.059034, "volume": 49802.0}, {"date": "2012-06-26", "close": 0.059034, "volume": 26490.0}, {"date": "2012-06-27", "close": 0.059034, "volume": 160433.0}, {"date": "2012-06-29", "close": 0.059034, "volume": 93505.0}, {"date": "2012-07-02", "close": 0.059034, "volume": 7623.0}, {"date": "2012-07-11", "close": 0.059034, "volume": 10164.0}, {"date": "2012-07-18", "close": 0.068873, "volume": 10164.0}, {"date": "2012-07-20", "close": 0.059034, "volume": 68740.0}, {"date": "2012-07-26", "close": 0.059034, "volume": 9147.0}, {"date": "2012-07-27", "close": 0.068873, "volume": 109293.0}, {"date": "2012-07-30", "close": 0.078712, "volume": 59152.0}, {"date": "2012-07-31", "close": 0.088551, "volume": 105972.0}, {"date": "2012-08-01", "close": 0.088551, "volume": 38622.0}, {"date": "2012-08-09", "close": 0.068873, "volume": 1494.0}, {"date": "2012-08-10", "close": 0.068873, "volume": 4370.0}, {"date": "2012-08-13", "close": 0.078712, "volume": 15245.0}, {"date": "2012-08-14", "close": 0.059034, "volume": 73038.0}, {"date": "2012-08-21", "close": 0.059034, "volume": 5082.0}, {"date": "2012-08-22", "close": 0.078712, "volume": 50682.0}, {"date": "2012-08-23", "close": 0.078712, "volume": 136.0}, {"date": "2012-08-27", "close": 0.068873, "volume": 20327.0}, {"date": "2012-08-28", "close": 0.078712, "volume": 64911.0}, {"date": "2012-08-29", "close": 0.078712, "volume": 37057.0}, {"date": "2012-08-31", "close": 0.078712, "volume": 58196.0}, {"date": "2012-09-03", "close": 0.088551, "volume": 30532.0}, {"date": "2012-09-04", "close": 0.068873, "volume": 133692.0}, {"date": "2012-09-05", "close": 0.078712, "volume": 20327.0}, {"date": "2012-09-06", "close": 0.088551, "volume": 46109.0}, {"date": "2012-09-07", "close": 0.078712, "volume": 20327.0}, {"date": "2012-09-10", "close": 0.068873, "volume": 10164.0}, {"date": "2012-09-13", "close": 0.068873, "volume": 600.0}, {"date": "2012-09-14", "close": 0.078712, "volume": 29627.0}, {"date": "2012-09-17", "close": 0.068873, "volume": 20327.0}, {"date": "2012-09-18", "close": 0.078712, "volume": 76227.0}, {"date": "2012-09-19", "close": 0.078712, "volume": 162619.0}, {"date": "2012-09-20", "close": 0.078712, "volume": 20327.0}, {"date": "2012-09-21", "close": 0.078712, "volume": 76227.0}, {"date": "2012-09-24", "close": 0.068873, "volume": 72670.0}, {"date": "2012-09-25", "close": 0.068873, "volume": 256314.0}, {"date": "2012-09-26", "close": 0.078712, "volume": 1054986.0}, {"date": "2012-09-27", "close": 0.108229, "volume": 1870105.0}, {"date": "2012-09-28", "close": 0.108229, "volume": 288912.0}, {"date": "2012-10-01", "close": 0.108229, "volume": 269727.0}, {"date": "2012-10-02", "close": 0.108229, "volume": 164087.0}, {"date": "2012-10-03", "close": 0.108229, "volume": 219073.0}, {"date": "2012-10-04", "close": 0.108229, "volume": 71123.0}, {"date": "2012-10-05", "close": 0.09839, "volume": 53175.0}, {"date": "2012-10-09", "close": 0.09839, "volume": 443238.0}, {"date": "2012-10-11", "close": 0.09839, "volume": 1663.0}, {"date": "2012-10-12", "close": 0.108229, "volume": 45946.0}, {"date": "2012-10-15", "close": 0.108229, "volume": 84518.0}, {"date": "2012-10-17", "close": 0.09839, "volume": 121964.0}, {"date": "2012-10-18", "close": 0.09839, "volume": 110479.0}, {"date": "2012-10-19", "close": 0.088551, "volume": 161314.0}, {"date": "2012-10-22", "close": 0.088551, "volume": 31202.0}, {"date": "2012-10-23", "close": 0.088551, "volume": 153391.0}, {"date": "2012-10-25", "close": 0.088551, "volume": 17278.0}, {"date": "2012-10-26", "close": 0.088551, "volume": 5692.0}, {"date": "2012-10-30", "close": 0.078712, "volume": 26142.0}, {"date": "2012-10-31", "close": 0.068873, "volume": 123996.0}, {"date": "2012-11-01", "close": 0.059034, "volume": 691609.0}, {"date": "2012-11-02", "close": 0.068873, "volume": 50818.0}, {"date": "2012-11-05", "close": 0.068873, "volume": 153979.0}, {"date": "2012-11-06", "close": 0.068873, "volume": 93776.0}, {"date": "2012-11-07", "close": 0.068873, "volume": 20327.0}, {"date": "2012-11-08", "close": 0.068873, "volume": 8470.0}, {"date": "2012-11-09", "close": 0.068873, "volume": 30491.0}, {"date": "2012-11-12", "close": 0.068873, "volume": 80699.0}, {"date": "2012-11-13", "close": 0.068873, "volume": 25409.0}, {"date": "2012-11-14", "close": 0.059034, "volume": 323712.0}, {"date": "2012-11-15", "close": 0.068873, "volume": 25409.0}, {"date": "2012-11-16", "close": 0.059034, "volume": 40655.0}, {"date": "2012-11-19", "close": 0.059034, "volume": 125351.0}, {"date": "2012-11-22", "close": 0.059034, "volume": 80699.0}, {"date": "2012-11-23", "close": 0.059034, "volume": 812583.0}, {"date": "2012-11-26", "close": 0.068873, "volume": 15245.0}, {"date": "2012-11-27", "close": 0.068873, "volume": 32015.0}, {"date": "2012-11-28", "close": 0.049195, "volume": 127045.0}, {"date": "2012-11-29", "close": 0.059034, "volume": 97571.0}, {"date": "2012-11-30", "close": 0.059034, "volume": 102314.0}, {"date": "2012-12-03", "close": 0.059034, "volume": 20327.0}, {"date": "2012-12-04", "close": 0.059034, "volume": 1423.0}, {"date": "2012-12-05", "close": 0.068873, "volume": 160586.0}, {"date": "2012-12-07", "close": 0.059034, "volume": 13213.0}, {"date": "2012-12-10", "close": 0.059034, "volume": 29478.0}, {"date": "2012-12-11", "close": 0.059034, "volume": 40655.0}, {"date": "2012-12-12", "close": 0.068873, "volume": 10164.0}, {"date": "2012-12-13", "close": 0.059034, "volume": 111800.0}, {"date": "2012-12-14", "close": 0.059034, "volume": 82932.0}, {"date": "2012-12-17", "close": 0.059034, "volume": 8471.0}, {"date": "2012-12-18", "close": 0.049195, "volume": 69523.0}, {"date": "2012-12-19", "close": 0.059034, "volume": 26086.0}, {"date": "2012-12-20", "close": 0.059034, "volume": 14569.0}, {"date": "2012-12-21", "close": 0.059034, "volume": 50818.0}, {"date": "2012-12-24", "close": 0.059034, "volume": 22868.0}, {"date": "2012-12-27", "close": 0.049195, "volume": 23935.0}, {"date": "2012-12-31", "close": 0.049195, "volume": 5641.0}, {"date": "2013-01-02", "close": 0.059034, "volume": 362502.0}, {"date": "2013-01-03", "close": 0.049195, "volume": 348038.0}, {"date": "2013-01-07", "close": 0.049195, "volume": 20327.0}, {"date": "2013-01-09", "close": 0.049195, "volume": 72839.0}, {"date": "2013-01-10", "close": 0.059034, "volume": 123456.0}, {"date": "2013-01-11", "close": 0.059034, "volume": 20327.0}, {"date": "2013-01-14", "close": 0.049195, "volume": 1016.0}, {"date": "2013-01-15", "close": 0.049195, "volume": 14229.0}, {"date": "2013-01-16", "close": 0.059034, "volume": 121964.0}, {"date": "2013-01-17", "close": 0.068873, "volume": 118300.0}, {"date": "2013-01-18", "close": 0.068873, "volume": 174984.0}, {"date": "2013-01-21", "close": 0.068873, "volume": 44212.0}, {"date": "2013-01-22", "close": 0.068873, "volume": 15245.0}, {"date": "2013-01-23", "close": 0.068873, "volume": 373818.0}, {"date": "2013-01-25", "close": 0.068873, "volume": 7623.0}, {"date": "2013-01-29", "close": 0.088551, "volume": 662626.0}, {"date": "2013-01-30", "close": 0.078712, "volume": 519855.0}, {"date": "2013-01-31", "close": 0.068873, "volume": 45338.0}, {"date": "2013-02-01", "close": 0.068873, "volume": 75211.0}, {"date": "2013-02-04", "close": 0.068873, "volume": 898095.0}, {"date": "2013-02-05", "close": 0.068873, "volume": 96555.0}, {"date": "2013-02-06", "close": 0.068873, "volume": 100475.0}, {"date": "2013-02-08", "close": 0.068873, "volume": 123133.0}, {"date": "2013-02-11", "close": 0.059034, "volume": 26934.0}, {"date": "2013-02-12", "close": 0.068873, "volume": 162610.0}, {"date": "2013-02-13", "close": 0.068873, "volume": 230113.0}, {"date": "2013-02-15", "close": 0.068873, "volume": 71145.0}, {"date": "2013-02-18", "close": 0.068873, "volume": 81277.0}, {"date": "2013-02-19", "close": 0.059034, "volume": 274388.0}, {"date": "2013-02-20", "close": 0.068873, "volume": 10164.0}, {"date": "2013-02-21", "close": 0.059034, "volume": 120818.0}, {"date": "2013-02-25", "close": 0.068873, "volume": 10164.0}, {"date": "2013-02-26", "close": 0.068873, "volume": 8022.0}, {"date": "2013-02-27", "close": 0.068873, "volume": 139919.0}, {"date": "2013-02-28", "close": 0.068873, "volume": 40655.0}, {"date": "2013-03-01", "close": 0.068873, "volume": 28966.0}, {"date": "2013-03-04", "close": 0.068873, "volume": 7912.0}, {"date": "2013-03-05", "close": 0.068873, "volume": 23376.0}, {"date": "2013-03-06", "close": 0.068873, "volume": 22289.0}, {"date": "2013-03-07", "close": 0.059034, "volume": 287923.0}, {"date": "2013-03-08", "close": 0.059034, "volume": 158985.0}, {"date": "2013-03-14", "close": 0.068873, "volume": 223600.0}, {"date": "2013-03-15", "close": 0.078712, "volume": 265844.0}, {"date": "2013-03-18", "close": 0.059034, "volume": 26363.0}, {"date": "2013-03-19", "close": 0.059034, "volume": 14919.0}, {"date": "2013-03-20", "close": 0.068873, "volume": 11180.0}, {"date": "2013-03-21", "close": 0.059034, "volume": 178423.0}, {"date": "2013-03-22", "close": 0.059034, "volume": 48785.0}, {"date": "2013-03-25", "close": 0.059034, "volume": 966.0}, {"date": "2013-03-27", "close": 0.059034, "volume": 297811.0}, {"date": "2013-03-28", "close": 0.059034, "volume": 85603.0}, {"date": "2013-04-02", "close": 0.059034, "volume": 127834.0}, {"date": "2013-04-03", "close": 0.049195, "volume": 69171.0}, {"date": "2013-04-04", "close": 0.049195, "volume": 78768.0}, {"date": "2013-04-05", "close": 0.059034, "volume": 101636.0}, {"date": "2013-04-09", "close": 0.059034, "volume": 118576.0}, {"date": "2013-04-10", "close": 0.059034, "volume": 16059.0}, {"date": "2013-04-11", "close": 0.059034, "volume": 41053.0}, {"date": "2013-04-12", "close": 0.059034, "volume": 2033.0}, {"date": "2013-04-15", "close": 0.049195, "volume": 219792.0}, {"date": "2013-04-16", "close": 0.049195, "volume": 101527.0}, {"date": "2013-04-18", "close": 0.049195, "volume": 40655.0}, {"date": "2013-04-19", "close": 0.039356, "volume": 96555.0}, {"date": "2013-04-22", "close": 0.039356, "volume": 25409.0}, {"date": "2013-04-23", "close": 0.039356, "volume": 129572.0}, {"date": "2013-04-26", "close": 0.039356, "volume": 101636.0}, {"date": "2013-04-29", "close": 0.049195, "volume": 217507.0}, {"date": "2013-04-30", "close": 0.059034, "volume": 15245.0}, {"date": "2013-05-01", "close": 0.059034, "volume": 26420.0}, {"date": "2013-05-14", "close": 0.059034, "volume": 30491.0}, {"date": "2013-05-15", "close": 0.049195, "volume": 10164.0}, {"date": "2013-05-16", "close": 0.039356, "volume": 77770.0}, {"date": "2013-05-17", "close": 0.049195, "volume": 15245.0}, {"date": "2013-05-21", "close": 0.039356, "volume": 4065.0}, {"date": "2013-05-24", "close": 0.039356, "volume": 23493.0}, {"date": "2013-05-27", "close": 0.049195, "volume": 12705.0}, {"date": "2013-05-28", "close": 0.039356, "volume": 23376.0}, {"date": "2013-05-30", "close": 0.039356, "volume": 12196.0}, {"date": "2013-06-03", "close": 0.039356, "volume": 29373.0}, {"date": "2013-06-04", "close": 0.039356, "volume": 3972.0}, {"date": "2013-06-05", "close": 0.039356, "volume": 70150.0}, {"date": "2013-06-06", "close": 0.039356, "volume": 20673.0}, {"date": "2013-06-07", "close": 0.039356, "volume": 30491.0}, {"date": "2013-06-12", "close": 0.039356, "volume": 52439.0}, {"date": "2013-06-13", "close": 0.039356, "volume": 28153.0}, {"date": "2013-06-17", "close": 0.039356, "volume": 60982.0}, {"date": "2013-06-18", "close": 0.049195, "volume": 127208.0}, {"date": "2013-06-19", "close": 0.039356, "volume": 65047.0}, {"date": "2013-06-21", "close": 0.039356, "volume": 153776.0}, {"date": "2013-06-24", "close": 0.039356, "volume": 50513.0}, {"date": "2013-06-25", "close": 0.029517, "volume": 523302.0}, {"date": "2013-06-26", "close": 0.029517, "volume": 201762.0}, {"date": "2013-06-28", "close": 0.029517, "volume": 40695.0}, {"date": "2013-07-01", "close": 0.029517, "volume": 10164.0}, {"date": "2013-07-05", "close": 0.029517, "volume": 25409.0}, {"date": "2013-07-08", "close": 0.029517, "volume": 106718.0}, {"date": "2013-07-09", "close": 0.029517, "volume": 11180.0}, {"date": "2013-07-18", "close": 0.039356, "volume": 252668.0}, {"date": "2013-07-19", "close": 0.039356, "volume": 35573.0}, {"date": "2013-07-23", "close": 0.049195, "volume": 255785.0}, {"date": "2013-07-24", "close": 0.049195, "volume": 20327.0}, {"date": "2013-07-25", "close": 0.039356, "volume": 147445.0}, {"date": "2013-07-26", "close": 0.039356, "volume": 711.0}, {"date": "2013-07-29", "close": 0.039356, "volume": 1220.0}, {"date": "2013-08-01", "close": 0.039356, "volume": 276665.0}, {"date": "2013-08-05", "close": 0.039356, "volume": 80078.0}, {"date": "2013-08-06", "close": 0.049195, "volume": 39579.0}, {"date": "2013-08-12", "close": 0.029517, "volume": 53867.0}, {"date": "2013-08-13", "close": 0.029517, "volume": 9655.0}, {"date": "2013-08-14", "close": 0.039356, "volume": 101211.0}, {"date": "2013-08-16", "close": 0.039356, "volume": 223600.0}, {"date": "2013-08-20", "close": 0.049195, "volume": 61694.0}, {"date": "2013-08-21", "close": 0.049195, "volume": 12196.0}, {"date": "2013-08-23", "close": 0.049195, "volume": 10164.0}, {"date": "2013-08-26", "close": 0.049195, "volume": 152465.0}, {"date": "2013-08-27", "close": 0.049195, "volume": 11892.0}, {"date": "2013-08-30", "close": 0.039356, "volume": 90456.0}, {"date": "2013-09-04", "close": 0.039356, "volume": 20327.0}, {"date": "2013-09-10", "close": 0.049195, "volume": 91473.0}, {"date": "2013-09-11", "close": 0.049195, "volume": 11180.0}, {"date": "2013-09-12", "close": 0.049195, "volume": 12196.0}, {"date": "2013-09-18", "close": 0.039356, "volume": 243927.0}, {"date": "2013-09-19", "close": 0.039356, "volume": 240781.0}, {"date": "2013-09-23", "close": 0.039356, "volume": 13213.0}, {"date": "2013-09-24", "close": 0.039356, "volume": 127152.0}, {"date": "2013-09-25", "close": 0.039356, "volume": 10.0}, {"date": "2013-09-27", "close": 0.039356, "volume": 844.0}, {"date": "2013-10-01", "close": 0.039356, "volume": 34719.0}, {"date": "2013-10-03", "close": 0.039356, "volume": 61779.0}, {"date": "2013-10-08", "close": 0.039356, "volume": 39513.0}, {"date": "2013-10-09", "close": 0.049195, "volume": 12705.0}, {"date": "2013-10-10", "close": 0.049195, "volume": 10164.0}, {"date": "2013-10-16", "close": 0.029517, "volume": 2846.0}, {"date": "2013-10-21", "close": 0.029517, "volume": 5082.0}, {"date": "2013-10-23", "close": 0.029517, "volume": 15245.0}, {"date": "2013-10-29", "close": 0.029517, "volume": 540852.0}, {"date": "2013-10-30", "close": 0.039356, "volume": 390435.0}, {"date": "2013-11-01", "close": 0.029517, "volume": 20327.0}, {"date": "2013-11-04", "close": 0.029517, "volume": 66064.0}, {"date": "2013-11-05", "close": 0.029517, "volume": 152455.0}, {"date": "2013-11-07", "close": 0.029517, "volume": 348479.0}, {"date": "2013-11-08", "close": 0.029517, "volume": 204626.0}, {"date": "2013-11-11", "close": 0.029517, "volume": 10164.0}, {"date": "2013-11-12", "close": 0.029517, "volume": 83596.0}, {"date": "2013-11-13", "close": 0.029517, "volume": 17583.0}, {"date": "2013-11-19", "close": 0.039356, "volume": 20327.0}, {"date": "2013-11-20", "close": 0.029517, "volume": 6098.0}, {"date": "2013-11-25", "close": 0.039356, "volume": 76227.0}, {"date": "2013-11-26", "close": 0.029517, "volume": 203273.0}, {"date": "2013-11-28", "close": 0.039356, "volume": 16262.0}, {"date": "2013-11-29", "close": 0.039356, "volume": 7115.0}, {"date": "2013-12-19", "close": 0.0245975, "volume": 20497.0}, {"date": "2013-12-20", "close": 0.0245975, "volume": 8131.0}, {"date": "2013-12-23", "close": 0.0275492, "volume": 10164.0}, {"date": "2013-12-27", "close": 0.0364043, "volume": 541911.0}, {"date": "2013-12-31", "close": 0.0364043, "volume": 25409.0}, {"date": "2014-01-07", "close": 0.0364043, "volume": 55118.0}, {"date": "2014-01-08", "close": 0.0334526, "volume": 102645.0}, {"date": "2014-01-10", "close": 0.0334526, "volume": 9155.0}, {"date": "2014-01-21", "close": 0.0314848, "volume": 34272.0}, {"date": "2014-01-22", "close": 0.0275492, "volume": 121182.0}, {"date": "2014-01-24", "close": 0.029517, "volume": 50818.0}, {"date": "2014-01-30", "close": 0.0275492, "volume": 25409.0}, {"date": "2014-01-31", "close": 0.0216458, "volume": 276391.0}, {"date": "2014-02-03", "close": 0.0216458, "volume": 177450.0}, {"date": "2014-02-04", "close": 0.0177102, "volume": 134160.0}, {"date": "2014-02-05", "close": 0.0216458, "volume": 168715.0}, {"date": "2014-02-06", "close": 0.0226297, "volume": 1552.0}, {"date": "2014-02-07", "close": 0.0226297, "volume": 175729.0}, {"date": "2014-02-11", "close": 0.0245975, "volume": 10164.0}, {"date": "2014-02-13", "close": 0.0275492, "volume": 5082.0}, {"date": "2014-02-14", "close": 0.029517, "volume": 52607.0}, {"date": "2014-02-17", "close": 0.029517, "volume": 14986.0}, {"date": "2014-02-18", "close": 0.0305009, "volume": 54348.0}, {"date": "2014-02-20", "close": 0.0245975, "volume": 6810.0}, {"date": "2014-02-24", "close": 0.0186941, "volume": 14991.0}, {"date": "2014-02-27", "close": 0.0245975, "volume": 38871.0}, {"date": "2014-02-28", "close": 0.0245975, "volume": 10919.0}, {"date": "2014-03-03", "close": 0.0245975, "volume": 20327.0}, {"date": "2014-03-06", "close": 0.019678, "volume": 60982.0}, {"date": "2014-03-07", "close": 0.0157424, "volume": 295704.0}, {"date": "2014-03-11", "close": 0.019678, "volume": 127045.0}, {"date": "2014-03-12", "close": 0.0127907, "volume": 746743.0}, {"date": "2014-03-13", "close": 0.0137746, "volume": 153247.0}, {"date": "2014-03-17", "close": 0.0137746, "volume": 295916.0}, {"date": "2014-03-19", "close": 0.0147585, "volume": 2541.0}, {"date": "2014-03-20", "close": 0.0157424, "volume": 50818.0}, {"date": "2014-03-25", "close": 0.0157424, "volume": 3252.0}, {"date": "2014-04-02", "close": 0.0137746, "volume": 392317.0}, {"date": "2014-04-03", "close": 0.0137746, "volume": 332149.0}, {"date": "2014-04-04", "close": 0.0137746, "volume": 268318.0}, {"date": "2014-04-07", "close": 0.0137746, "volume": 12196.0}, {"date": "2014-04-08", "close": 0.0137746, "volume": 74534.0}, {"date": "2014-04-09", "close": 0.0137746, "volume": 136870.0}, {"date": "2014-04-10", "close": 0.0137746, "volume": 35157.0}, {"date": "2014-04-16", "close": 0.0137746, "volume": 14229.0}, {"date": "2014-04-28", "close": 0.0147585, "volume": 10164.0}, {"date": "2014-04-29", "close": 0.0147585, "volume": 438519.0}, {"date": "2014-04-30", "close": 0.0157424, "volume": 254091.0}, {"date": "2014-05-02", "close": 0.0157424, "volume": 90945.0}, {"date": "2014-05-05", "close": 0.0157424, "volume": 36100.0}, {"date": "2014-05-07", "close": 0.0127907, "volume": 355282.0}, {"date": "2014-05-09", "close": 0.0127907, "volume": 22587.0}, {"date": "2014-05-12", "close": 0.0127907, "volume": 813.0}, {"date": "2014-05-13", "close": 0.0108229, "volume": 72808.0}, {"date": "2014-05-15", "close": 0.0118068, "volume": 152251.0}, {"date": "2014-05-16", "close": 0.0118068, "volume": 290390.0}, {"date": "2014-05-20", "close": 0.0137746, "volume": 8886.0}, {"date": "2014-05-22", "close": 0.0108229, "volume": 62310.0}, {"date": "2014-05-23", "close": 0.0108229, "volume": 10164.0}, {"date": "2014-05-26", "close": 0.0108229, "volume": 193617.0}, {"date": "2014-05-27", "close": 0.0108229, "volume": 3557.0}, {"date": "2014-05-28", "close": 0.0108229, "volume": 9655.0}, {"date": "2014-05-29", "close": 0.0118068, "volume": 7115.0}, {"date": "2014-05-30", "close": 0.0118068, "volume": 66064.0}, {"date": "2014-06-10", "close": 0.0157424, "volume": 127045.0}, {"date": "2014-06-11", "close": 0.0118068, "volume": 50818.0}, {"date": "2014-06-13", "close": 0.0137746, "volume": 50818.0}, {"date": "2014-06-17", "close": 0.0108229, "volume": 15245.0}, {"date": "2014-06-18", "close": 0.009839, "volume": 59965.0}, {"date": "2014-06-19", "close": 0.0108229, "volume": 15550.0}, {"date": "2014-06-20", "close": 0.0108229, "volume": 483645.0}, {"date": "2014-06-24", "close": 0.0108229, "volume": 345564.0}, {"date": "2014-06-25", "close": 0.009839, "volume": 792457.0}, {"date": "2014-06-26", "close": 0.009839, "volume": 16872.0}, {"date": "2014-06-27", "close": 0.009839, "volume": 44720.0}, {"date": "2014-06-30", "close": 0.009839, "volume": 26425.0}, {"date": "2014-07-02", "close": 0.009839, "volume": 50818.0}, {"date": "2014-07-14", "close": 0.009839, "volume": 63540.0}, {"date": "2014-07-16", "close": 0.0078712, "volume": 25409.0}, {"date": "2014-07-17", "close": 0.0078712, "volume": 67385.0}, {"date": "2014-07-21", "close": 0.0088551, "volume": 20327.0}, {"date": "2014-07-22", "close": 0.0078712, "volume": 11180.0}, {"date": "2014-07-24", "close": 0.0078712, "volume": 10164.0}, {"date": "2014-07-29", "close": 0.009839, "volume": 50171.0}, {"date": "2014-07-30", "close": 0.0137746, "volume": 223162.0}, {"date": "2014-07-31", "close": 0.0108229, "volume": 33032.0}, {"date": "2014-08-01", "close": 0.0108229, "volume": 68605.0}, {"date": "2014-08-04", "close": 0.0078712, "volume": 169687.0}, {"date": "2014-08-08", "close": 0.0078712, "volume": 101636.0}, {"date": "2014-08-11", "close": 0.0088551, "volume": 145196.0}, {"date": "2014-08-20", "close": 0.0108229, "volume": 461983.0}, {"date": "2014-08-29", "close": 0.0108229, "volume": 381136.0}, {"date": "2014-09-01", "close": 0.0108229, "volume": 133753.0}, {"date": "2014-09-03", "close": 0.009839, "volume": 527638.0}, {"date": "2014-09-05", "close": 0.009839, "volume": 11180.0}, {"date": "2014-09-08", "close": 0.0108229, "volume": 1372091.0}, {"date": "2014-09-15", "close": 0.0127907, "volume": 258241.0}, {"date": "2014-09-18", "close": 0.0127907, "volume": 259173.0}, {"date": "2014-09-24", "close": 0.0108229, "volume": 188027.0}, {"date": "2014-09-26", "close": 0.009839, "volume": 2033.0}, {"date": "2014-09-29", "close": 0.009839, "volume": 411627.0}, {"date": "2014-09-30", "close": 0.009839, "volume": 205305.0}, {"date": "2014-10-07", "close": 0.0118068, "volume": 114609.0}, {"date": "2014-10-10", "close": 0.0118068, "volume": 208355.0}, {"date": "2014-10-14", "close": 0.0108229, "volume": 1981909.0}, {"date": "2014-10-16", "close": 0.0108229, "volume": 121964.0}, {"date": "2014-10-17", "close": 0.0137746, "volume": 212420.0}, {"date": "2014-10-20", "close": 0.0157424, "volume": 936071.0}, {"date": "2014-10-21", "close": 0.0127907, "volume": 203273.0}, {"date": "2014-10-22", "close": 0.0118068, "volume": 63015.0}, {"date": "2014-10-23", "close": 0.0118068, "volume": 274418.0}, {"date": "2014-10-27", "close": 0.0118068, "volume": 101636.0}, {"date": "2014-10-29", "close": 0.0127907, "volume": 89440.0}, {"date": "2014-10-30", "close": 0.0127907, "volume": 46956.0}, {"date": "2014-11-05", "close": 0.0118068, "volume": 71145.0}, {"date": "2014-11-06", "close": 0.009839, "volume": 9584.0}, {"date": "2014-11-12", "close": 0.009839, "volume": 203273.0}, {"date": "2014-11-13", "close": 0.009839, "volume": 129586.0}, {"date": "2014-11-14", "close": 0.009839, "volume": 2033.0}, {"date": "2014-11-21", "close": 0.009839, "volume": 188360.0}, {"date": "2014-12-01", "close": 0.0088551, "volume": 152455.0}, {"date": "2014-12-03", "close": 0.0078712, "volume": 10164.0}, {"date": "2014-12-08", "close": 0.0078712, "volume": 295801.0}, {"date": "2014-12-11", "close": 0.0078712, "volume": 305965.0}, {"date": "2014-12-16", "close": 0.0078712, "volume": 117390.0}, {"date": "2014-12-17", "close": 0.0088551, "volume": 274418.0}, {"date": "2014-12-18", "close": 0.0088551, "volume": 46420.0}, {"date": "2014-12-22", "close": 0.0088551, "volume": 15245.0}, {"date": "2014-12-29", "close": 0.0088551, "volume": 24901.0}, {"date": "2015-01-05", "close": 0.0088551, "volume": 1016.0}, {"date": "2015-01-12", "close": 0.0088551, "volume": 44278.0}, {"date": "2015-01-13", "close": 0.009839, "volume": 51502.0}, {"date": "2015-01-14", "close": 0.009839, "volume": 20327.0}, {"date": "2015-01-15", "close": 0.009839, "volume": 81337.0}, {"date": "2015-01-16", "close": 0.009839, "volume": 264254.0}, {"date": "2015-01-19", "close": 0.0118068, "volume": 21872.0}, {"date": "2015-01-23", "close": 0.0127907, "volume": 25409.0}, {"date": "2015-01-27", "close": 0.0118068, "volume": 4326.0}, {"date": "2015-01-28", "close": 0.0118068, "volume": 44212.0}, {"date": "2015-01-29", "close": 0.0118068, "volume": 3914.0}, {"date": "2015-02-03", "close": 0.0108229, "volume": 106718.0}, {"date": "2015-02-04", "close": 0.0108229, "volume": 20327.0}, {"date": "2015-02-05", "close": 0.0108229, "volume": 1931.0}, {"date": "2015-02-10", "close": 0.009839, "volume": 103669.0}, {"date": "2015-02-11", "close": 0.009839, "volume": 10164.0}, {"date": "2015-02-12", "close": 0.009839, "volume": 5082.0}, {"date": "2015-02-13", "close": 0.0078712, "volume": 7724.0}, {"date": "2015-02-16", "close": 0.0078712, "volume": 5234.0}, {"date": "2015-02-17", "close": 0.0118068, "volume": 124826.0}, {"date": "2015-02-25", "close": 0.0088551, "volume": 203273.0}, {"date": "2015-02-26", "close": 0.0078712, "volume": 678786.0}, {"date": "2015-02-27", "close": 0.0088551, "volume": 538673.0}, {"date": "2015-03-02", "close": 0.0088551, "volume": 20327.0}, {"date": "2015-03-03", "close": 0.0118068, "volume": 489465.0}, {"date": "2015-03-18", "close": 0.009839, "volume": 7318.0}, {"date": "2015-03-19", "close": 0.0078712, "volume": 457364.0}, {"date": "2015-03-25", "close": 0.0078712, "volume": 20327.0}, {"date": "2015-04-01", "close": 0.0078712, "volume": 729.0}, {"date": "2015-04-07", "close": 0.0078712, "volume": 68689.0}, {"date": "2015-04-08", "close": 0.0068873, "volume": 61987.0}, {"date": "2015-04-13", "close": 0.0078712, "volume": 44720.0}, {"date": "2015-04-15", "close": 0.0078712, "volume": 11180.0}, {"date": "2015-04-16", "close": 0.0078712, "volume": 15550.0}, {"date": "2015-04-17", "close": 0.0078712, "volume": 18234.0}, {"date": "2015-04-21", "close": 0.0078712, "volume": 30491.0}, {"date": "2015-04-27", "close": 0.0068873, "volume": 1036691.0}, {"date": "2015-04-29", "close": 0.0068873, "volume": 101636.0}, {"date": "2015-05-04", "close": 0.009839, "volume": 158349.0}, {"date": "2015-05-05", "close": 0.009839, "volume": 98079.0}, {"date": "2015-05-06", "close": 0.009839, "volume": 101636.0}, {"date": "2015-05-07", "close": 0.009839, "volume": 573026.0}, {"date": "2015-05-14", "close": 0.0108229, "volume": 108895.0}, {"date": "2015-05-15", "close": 0.0108229, "volume": 101636.0}, {"date": "2015-05-19", "close": 0.0118068, "volume": 284582.0}, {"date": "2015-05-20", "close": 0.0118068, "volume": 71145.0}, {"date": "2015-05-21", "close": 0.0108229, "volume": 702968.0}, {"date": "2015-05-22", "close": 0.0108229, "volume": 508182.0}, {"date": "2015-05-27", "close": 0.0108229, "volume": 50818.0}, {"date": "2015-05-28", "close": 0.0108229, "volume": 2033.0}, {"date": "2015-06-04", "close": 0.0068873, "volume": 10164.0}, {"date": "2015-06-05", "close": 0.0078712, "volume": 40655.0}, {"date": "2015-06-09", "close": 0.0078712, "volume": 20327.0}, {"date": "2015-06-10", "close": 0.0078712, "volume": 24590.0}, {"date": "2015-06-11", "close": 0.0078712, "volume": 10062.0}, {"date": "2015-06-16", "close": 0.0078712, "volume": 711.0}, {"date": "2015-06-17", "close": 0.0078712, "volume": 123416.0}, {"date": "2015-06-18", "close": 0.0088551, "volume": 21039.0}, {"date": "2015-06-19", "close": 0.0118068, "volume": 436325.0}, {"date": "2015-06-23", "close": 0.0068873, "volume": 149060.0}, {"date": "2015-06-24", "close": 0.0068873, "volume": 22665.0}, {"date": "2015-06-25", "close": 0.0068873, "volume": 30491.0}, {"date": "2015-06-29", "close": 0.0078712, "volume": 126002.0}, {"date": "2015-06-30", "close": 0.0068873, "volume": 385360.0}, {"date": "2015-07-10", "close": 0.0059034, "volume": 2541.0}, {"date": "2015-07-15", "close": 0.0068873, "volume": 195971.0}, {"date": "2015-07-20", "close": 0.0088551, "volume": 77324.0}, {"date": "2015-07-28", "close": 0.009839, "volume": 121964.0}, {"date": "2015-07-31", "close": 0.0078712, "volume": 41787.0}, {"date": "2015-08-11", "close": 0.0078712, "volume": 59850.0}, {"date": "2015-08-12", "close": 0.0059034, "volume": 7623.0}, {"date": "2015-08-21", "close": 0.0059034, "volume": 2744.0}, {"date": "2015-08-24", "close": 0.0068873, "volume": 142291.0}, {"date": "2015-08-26", "close": 0.0078712, "volume": 128739.0}, {"date": "2015-08-31", "close": 0.0078712, "volume": 511889.0}, {"date": "2015-09-01", "close": 0.0078712, "volume": 2033.0}, {"date": "2015-09-07", "close": 0.0068873, "volume": 76227.0}, {"date": "2015-09-08", "close": 0.0068873, "volume": 3049.0}, {"date": "2015-09-11", "close": 0.0068873, "volume": 30491.0}, {"date": "2015-09-16", "close": 0.009839, "volume": 584409.0}, {"date": "2015-10-08", "close": 0.0068873, "volume": 76227.0}, {"date": "2015-10-09", "close": 0.0068873, "volume": 127045.0}, {"date": "2015-10-12", "close": 0.0049195, "volume": 126029.0}, {"date": "2015-10-23", "close": 0.0049195, "volume": 5082.0}, {"date": "2015-10-27", "close": 0.0088551, "volume": 664448.0}, {"date": "2015-10-29", "close": 0.009839, "volume": 203273.0}, {"date": "2015-11-02", "close": 0.009839, "volume": 50818.0}, {"date": "2015-11-11", "close": 0.009839, "volume": 159355.0}, {"date": "2015-11-12", "close": 0.0078712, "volume": 998037.0}, {"date": "2015-11-13", "close": 0.0078712, "volume": 18326.0}, {"date": "2015-11-26", "close": 0.0059034, "volume": 2541.0}, {"date": "2015-11-30", "close": 0.0068873, "volume": 203281.0}, {"date": "2015-12-02", "close": 0.0068873, "volume": 38114.0}, {"date": "2015-12-03", "close": 0.0059034, "volume": 128055.0}, {"date": "2015-12-04", "close": 0.0068873, "volume": 126436.0}, {"date": "2015-12-10", "close": 0.0059034, "volume": 1571813.0}, {"date": "2015-12-11", "close": 0.0049195, "volume": 315944.0}, {"date": "2015-12-17", "close": 0.0059034, "volume": 64793.0}, {"date": "2015-12-22", "close": 0.0049195, "volume": 330318.0}, {"date": "2015-12-29", "close": 0.0059034, "volume": 455331.0}, {"date": "2016-01-08", "close": 0.0049195, "volume": 8639.0}, {"date": "2016-01-11", "close": 0.0049195, "volume": 1931.0}, {"date": "2016-01-12", "close": 0.0059034, "volume": 496156.0}, {"date": "2016-01-15", "close": 0.0088551, "volume": 631122.0}, {"date": "2016-01-21", "close": 0.0078712, "volume": 45736.0}, {"date": "2016-01-25", "close": 0.0088551, "volume": 1270454.0}, {"date": "2016-01-29", "close": 0.0059034, "volume": 1217603.0}, {"date": "2016-02-01", "close": 0.0059034, "volume": 1524545.0}, {"date": "2016-02-02", "close": 0.0068873, "volume": 101636.0}, {"date": "2016-02-16", "close": 0.0059034, "volume": 83310.0}, {"date": "2016-02-17", "close": 0.0059034, "volume": 27133.0}, {"date": "2016-02-18", "close": 0.0059034, "volume": 304909.0}, {"date": "2016-03-02", "close": 0.0059034, "volume": 38767.0}, {"date": "2016-03-11", "close": 0.0059034, "volume": 20327.0}, {"date": "2016-03-21", "close": 0.0068873, "volume": 654617.0}, {"date": "2016-03-22", "close": 0.0078712, "volume": 596605.0}, {"date": "2016-03-23", "close": 0.0078712, "volume": 591701.0}, {"date": "2016-03-24", "close": 0.0078712, "volume": 173814.0}, {"date": "2016-03-29", "close": 0.0078712, "volume": 29458.0}, {"date": "2016-03-30", "close": 0.0078712, "volume": 5082.0}, {"date": "2016-04-04", "close": 0.0127907, "volume": 1660200.0}, {"date": "2016-04-05", "close": 0.0157424, "volume": 5226839.0}, {"date": "2016-04-06", "close": 0.0177102, "volume": 1793054.0}, {"date": "2016-04-07", "close": 0.0147585, "volume": 3156604.0}, {"date": "2016-04-08", "close": 0.0147585, "volume": 203614.0}, {"date": "2016-04-11", "close": 0.0147585, "volume": 525121.0}, {"date": "2016-04-12", "close": 0.0127907, "volume": 1135139.0}, {"date": "2016-04-13", "close": 0.0137746, "volume": 338642.0}, {"date": "2016-04-14", "close": 0.0147585, "volume": 408273.0}, {"date": "2016-04-15", "close": 0.0157424, "volume": 712471.0}, {"date": "2016-04-18", "close": 0.0157424, "volume": 62255.0}, {"date": "2016-04-20", "close": 0.0127907, "volume": 460188.0}, {"date": "2016-04-22", "close": 0.0137746, "volume": 77244.0}, {"date": "2016-04-27", "close": 0.0118068, "volume": 11790.0}, {"date": "2016-04-28", "close": 0.0108229, "volume": 61490.0}, {"date": "2016-04-29", "close": 0.009839, "volume": 246831.0}, {"date": "2016-05-02", "close": 0.0118068, "volume": 2206371.0}, {"date": "2016-05-03", "close": 0.009839, "volume": 1123950.0}, {"date": "2016-05-09", "close": 0.0118068, "volume": 1321272.0}, {"date": "2016-05-10", "close": 0.0118068, "volume": 568051.0}, {"date": "2016-05-12", "close": 0.0147585, "volume": 2177155.0}, {"date": "2016-05-13", "close": 0.0167263, "volume": 1088305.0}, {"date": "2016-05-16", "close": 0.0137746, "volume": 476793.0}, {"date": "2016-05-17", "close": 0.0137746, "volume": 1113247.0}, {"date": "2016-05-18", "close": 0.0127907, "volume": 508182.0}, {"date": "2016-05-19", "close": 0.0127907, "volume": 483992.0}, {"date": "2016-05-20", "close": 0.0127907, "volume": 177864.0}, {"date": "2016-05-23", "close": 0.0127907, "volume": 1632.0}, {"date": "2016-05-25", "close": 0.0147585, "volume": 101636.0}, {"date": "2016-05-27", "close": 0.0127907, "volume": 15443.0}, {"date": "2016-05-30", "close": 0.009839, "volume": 116685.0}, {"date": "2016-06-01", "close": 0.0118068, "volume": 625221.0}, {"date": "2016-06-07", "close": 0.0147585, "volume": 277807.0}, {"date": "2016-06-08", "close": 0.0147585, "volume": 81309.0}, {"date": "2016-06-10", "close": 0.0137746, "volume": 203273.0}, {"date": "2016-06-14", "close": 0.0127907, "volume": 213192.0}, {"date": "2016-06-21", "close": 0.0127907, "volume": 15754.0}, {"date": "2016-06-22", "close": 0.0127907, "volume": 50818.0}, {"date": "2016-06-24", "close": 0.0127907, "volume": 40382.0}, {"date": "2016-06-27", "close": 0.0147585, "volume": 345564.0}, {"date": "2016-06-28", "close": 0.0137746, "volume": 457364.0}, {"date": "2016-06-29", "close": 0.0118068, "volume": 74195.0}, {"date": "2016-07-04", "close": 0.0147585, "volume": 203273.0}, {"date": "2016-07-05", "close": 0.0137746, "volume": 60982.0}, {"date": "2016-07-12", "close": 0.0137746, "volume": 74195.0}, {"date": "2016-07-14", "close": 0.0137746, "volume": 574415.0}, {"date": "2016-07-15", "close": 0.0147585, "volume": 798404.0}, {"date": "2016-07-18", "close": 0.0147585, "volume": 757814.0}, {"date": "2016-07-19", "close": 0.0137746, "volume": 284290.0}, {"date": "2016-07-27", "close": 0.0137746, "volume": 606769.0}, {"date": "2016-07-28", "close": 0.0147585, "volume": 323000.0}, {"date": "2016-07-29", "close": 0.0137746, "volume": 379104.0}, {"date": "2016-08-02", "close": 0.0118068, "volume": 101636.0}, {"date": "2016-08-05", "close": 0.0157424, "volume": 678931.0}, {"date": "2016-08-08", "close": 0.0167263, "volume": 3723898.0}, {"date": "2016-08-09", "close": 0.0186941, "volume": 927685.0}, {"date": "2016-08-10", "close": 0.019678, "volume": 1575363.0}, {"date": "2016-08-11", "close": 0.019678, "volume": 3713406.0}, {"date": "2016-08-12", "close": 0.0216458, "volume": 7852982.0}, {"date": "2016-08-15", "close": 0.0265653, "volume": 6840644.0}, {"date": "2016-08-16", "close": 0.0245975, "volume": 2546821.0}, {"date": "2016-08-17", "close": 0.0236136, "volume": 3397732.0}, {"date": "2016-08-18", "close": 0.0216458, "volume": 723514.0}, {"date": "2016-08-19", "close": 0.0206619, "volume": 126029.0}, {"date": "2016-08-23", "close": 0.019678, "volume": 594573.0}, {"date": "2016-08-24", "close": 0.019678, "volume": 1553064.0}, {"date": "2016-08-25", "close": 0.0186941, "volume": 575556.0}, {"date": "2016-08-26", "close": 0.019678, "volume": 2667553.0}, {"date": "2016-08-29", "close": 0.0167263, "volume": 701162.0}, {"date": "2016-08-30", "close": 0.0147585, "volume": 373445.0}, {"date": "2016-09-01", "close": 0.019678, "volume": 1435639.0}, {"date": "2016-09-02", "close": 0.0216458, "volume": 223600.0}, {"date": "2016-09-05", "close": 0.0216458, "volume": 213436.0}, {"date": "2016-09-06", "close": 0.0157424, "volume": 226700.0}, {"date": "2016-09-07", "close": 0.0216458, "volume": 1918945.0}, {"date": "2016-09-08", "close": 0.0206619, "volume": 345564.0}, {"date": "2016-09-09", "close": 0.0216458, "volume": 619982.0}, {"date": "2016-09-12", "close": 0.019678, "volume": 546856.0}, {"date": "2016-09-13", "close": 0.019678, "volume": 566298.0}, {"date": "2016-09-14", "close": 0.019678, "volume": 203273.0}, {"date": "2016-09-15", "close": 0.0177102, "volume": 800858.0}, {"date": "2016-09-16", "close": 0.0177102, "volume": 263688.0}, {"date": "2016-09-19", "close": 0.0177102, "volume": 203273.0}, {"date": "2016-09-20", "close": 0.0177102, "volume": 326311.0}, {"date": "2016-09-21", "close": 0.0167263, "volume": 253806.0}, {"date": "2016-09-22", "close": 0.0177102, "volume": 1513306.0}, {"date": "2016-09-23", "close": 0.0186941, "volume": 354494.0}, {"date": "2016-09-29", "close": 0.0177102, "volume": 840493.0}, {"date": "2016-10-04", "close": 0.0177102, "volume": 242763.0}, {"date": "2016-10-05", "close": 0.0177102, "volume": 355727.0}, {"date": "2016-10-06", "close": 0.0186941, "volume": 455130.0}, {"date": "2016-10-07", "close": 0.0206619, "volume": 937328.0}, {"date": "2016-10-10", "close": 0.019678, "volume": 576398.0}, {"date": "2016-10-11", "close": 0.0186941, "volume": 165640.0}, {"date": "2016-10-13", "close": 0.019678, "volume": 126285.0}, {"date": "2016-10-14", "close": 0.0186941, "volume": 1076945.0}, {"date": "2016-10-17", "close": 0.0186941, "volume": 1353931.0}, {"date": "2016-10-18", "close": 0.0177102, "volume": 1016902.0}, {"date": "2016-10-19", "close": 0.019678, "volume": 595391.0}, {"date": "2016-10-21", "close": 0.019678, "volume": 1599095.0}, {"date": "2016-10-24", "close": 0.0206619, "volume": 1232986.0}, {"date": "2016-10-25", "close": 0.0216458, "volume": 340777.0}, {"date": "2016-10-26", "close": 0.0216458, "volume": 25409.0}, {"date": "2016-10-27", "close": 0.0206619, "volume": 101636.0}, {"date": "2016-10-28", "close": 0.0206619, "volume": 101636.0}, {"date": "2016-11-01", "close": 0.0206619, "volume": 27716.0}, {"date": "2016-11-02", "close": 0.0236136, "volume": 406545.0}, {"date": "2016-11-03", "close": 0.0216458, "volume": 231456.0}, {"date": "2016-11-07", "close": 0.0216458, "volume": 1038.0}, {"date": "2016-11-08", "close": 0.0226297, "volume": 43195.0}, {"date": "2016-11-09", "close": 0.019678, "volume": 47261.0}, {"date": "2016-11-11", "close": 0.019678, "volume": 52887.0}, {"date": "2016-11-14", "close": 0.019678, "volume": 24843.0}, {"date": "2016-11-16", "close": 0.019678, "volume": 190873.0}, {"date": "2016-11-17", "close": 0.019678, "volume": 406545.0}, {"date": "2016-11-18", "close": 0.019678, "volume": 1.0}, {"date": "2016-11-21", "close": 0.019678, "volume": 23375.0}, {"date": "2016-11-23", "close": 0.019678, "volume": 25420.0}, {"date": "2016-11-24", "close": 0.0177102, "volume": 508182.0}, {"date": "2016-11-28", "close": 0.019678, "volume": 243927.0}, {"date": "2016-11-29", "close": 0.019678, "volume": 34556.0}, {"date": "2016-11-30", "close": 0.0177102, "volume": 48406.0}, {"date": "2016-12-01", "close": 0.0177102, "volume": 509.0}, {"date": "2016-12-02", "close": 0.0177102, "volume": 210440.0}, {"date": "2016-12-05", "close": 0.0226297, "volume": 618616.0}, {"date": "2016-12-06", "close": 0.0216458, "volume": 2061040.0}, {"date": "2016-12-07", "close": 0.0216458, "volume": 405999.0}, {"date": "2016-12-08", "close": 0.019678, "volume": 51013.0}, {"date": "2016-12-09", "close": 0.019678, "volume": 42207.0}, {"date": "2016-12-12", "close": 0.0206619, "volume": 29040.0}, {"date": "2016-12-13", "close": 0.019678, "volume": 110913.0}, {"date": "2016-12-15", "close": 0.0186941, "volume": 745228.0}, {"date": "2016-12-16", "close": 0.0147585, "volume": 1598854.0}, {"date": "2016-12-19", "close": 0.0147585, "volume": 52885.0}, {"date": "2016-12-20", "close": 0.0147585, "volume": 470494.0}, {"date": "2016-12-22", "close": 0.0147585, "volume": 3151.0}, {"date": "2016-12-29", "close": 0.0147585, "volume": 31507.0}, {"date": "2017-01-06", "close": 0.019678, "volume": 76087.0}, {"date": "2017-01-09", "close": 0.0186941, "volume": 40655.0}, {"date": "2017-01-10", "close": 0.0157424, "volume": 101636.0}, {"date": "2017-01-11", "close": 0.0157424, "volume": 5082.0}, {"date": "2017-01-16", "close": 0.0167263, "volume": 1118.0}, {"date": "2017-01-17", "close": 0.0186941, "volume": 14788.0}, {"date": "2017-01-18", "close": 0.0167263, "volume": 205430.0}, {"date": "2017-01-19", "close": 0.0167263, "volume": 376054.0}, {"date": "2017-01-20", "close": 0.019678, "volume": 1422909.0}, {"date": "2017-01-23", "close": 0.0177102, "volume": 348408.0}, {"date": "2017-01-24", "close": 0.0157424, "volume": 1625417.0}, {"date": "2017-01-25", "close": 0.0157424, "volume": 541889.0}, {"date": "2017-01-27", "close": 0.0177102, "volume": 133740.0}, {"date": "2017-01-31", "close": 0.0186941, "volume": 1221825.0}, {"date": "2017-02-01", "close": 0.0186941, "volume": 256349.0}, {"date": "2017-02-02", "close": 0.0177102, "volume": 170235.0}, {"date": "2017-02-03", "close": 0.0177102, "volume": 150263.0}, {"date": "2017-02-07", "close": 0.0157424, "volume": 627019.0}, {"date": "2017-02-08", "close": 0.0177102, "volume": 286493.0}, {"date": "2017-02-09", "close": 0.0177102, "volume": 122361.0}, {"date": "2017-02-10", "close": 0.0177102, "volume": 49115.0}, {"date": "2017-02-13", "close": 0.0186941, "volume": 203273.0}, {"date": "2017-02-14", "close": 0.0157424, "volume": 316481.0}, {"date": "2017-02-15", "close": 0.0186941, "volume": 2002322.0}, {"date": "2017-02-16", "close": 0.0186941, "volume": 1814343.0}, {"date": "2017-02-17", "close": 0.019678, "volume": 628484.0}, {"date": "2017-02-20", "close": 0.019678, "volume": 609818.0}, {"date": "2017-02-22", "close": 0.019678, "volume": 81247.0}, {"date": "2017-02-24", "close": 0.019678, "volume": 101636.0}, {"date": "2017-02-27", "close": 0.019678, "volume": 254091.0}, {"date": "2017-02-28", "close": 0.019678, "volume": 1721419.0}, {"date": "2017-03-01", "close": 0.0216458, "volume": 896972.0}, {"date": "2017-03-02", "close": 0.0206619, "volume": 1655740.0}, {"date": "2017-03-03", "close": 0.0206619, "volume": 278246.0}, {"date": "2017-03-06", "close": 0.0216458, "volume": 3711113.0}, {"date": "2017-03-07", "close": 0.0216458, "volume": 253074.0}, {"date": "2017-03-08", "close": 0.019678, "volume": 35573.0}, {"date": "2017-03-13", "close": 0.0206619, "volume": 208355.0}, {"date": "2017-03-14", "close": 0.0255814, "volume": 3004217.0}, {"date": "2017-03-15", "close": 0.0305009, "volume": 2444945.0}, {"date": "2017-03-16", "close": 0.0305009, "volume": 1333457.0}, {"date": "2017-03-17", "close": 0.0324687, "volume": 1611356.0}, {"date": "2017-03-20", "close": 0.0344365, "volume": 1306489.0}, {"date": "2017-03-21", "close": 0.0334526, "volume": 102361.0}, {"date": "2017-03-22", "close": 0.0324687, "volume": 312430.0}, {"date": "2017-03-23", "close": 0.0314848, "volume": 665842.0}, {"date": "2017-03-24", "close": 0.0334526, "volume": 418193.0}, {"date": "2017-03-27", "close": 0.0314848, "volume": 23681.0}, {"date": "2017-03-28", "close": 0.029517, "volume": 253421.0}, {"date": "2017-03-29", "close": 0.0305009, "volume": 97669.0}, {"date": "2017-03-30", "close": 0.0285331, "volume": 187019.0}, {"date": "2017-03-31", "close": 0.0305009, "volume": 70129.0}, {"date": "2017-04-03", "close": 0.0334526, "volume": 478125.0}, {"date": "2017-04-04", "close": 0.0354204, "volume": 455092.0}, {"date": "2017-04-05", "close": 0.0373882, "volume": 356113.0}, {"date": "2017-04-06", "close": 0.0452594, "volume": 1515302.0}, {"date": "2017-04-07", "close": 0.0452594, "volume": 653749.0}, {"date": "2017-04-10", "close": 0.0452594, "volume": 69608.0}, {"date": "2017-04-11", "close": 0.0462433, "volume": 380313.0}, {"date": "2017-04-12", "close": 0.0472272, "volume": 126560.0}, {"date": "2017-04-13", "close": 0.0442755, "volume": 86567.0}, {"date": "2017-04-18", "close": 0.0413238, "volume": 194129.0}, {"date": "2017-04-19", "close": 0.0423077, "volume": 101636.0}, {"date": "2017-04-20", "close": 0.0403399, "volume": 194589.0}, {"date": "2017-04-21", "close": 0.0413238, "volume": 139267.0}, {"date": "2017-04-26", "close": 0.0364043, "volume": 251810.0}, {"date": "2017-04-27", "close": 0.0364043, "volume": 61026.0}, {"date": "2017-04-28", "close": 0.0383721, "volume": 169588.0}, {"date": "2017-05-01", "close": 0.0442755, "volume": 981317.0}, {"date": "2017-05-02", "close": 0.0364043, "volume": 342260.0}, {"date": "2017-05-03", "close": 0.039356, "volume": 307478.0}, {"date": "2017-05-04", "close": 0.039356, "volume": 16940.0}, {"date": "2017-05-05", "close": 0.0383721, "volume": 219297.0}, {"date": "2017-05-08", "close": 0.0334526, "volume": 503742.0}, {"date": "2017-05-09", "close": 0.039356, "volume": 396015.0}, {"date": "2017-05-10", "close": 0.0373882, "volume": 28968.0}, {"date": "2017-05-11", "close": 0.0373882, "volume": 13373.0}, {"date": "2017-05-12", "close": 0.0403399, "volume": 42691.0}, {"date": "2017-05-15", "close": 0.0344365, "volume": 52737.0}, {"date": "2017-05-16", "close": 0.0344365, "volume": 165719.0}, {"date": "2017-05-17", "close": 0.0354204, "volume": 166655.0}, {"date": "2017-05-19", "close": 0.0364043, "volume": 28458.0}, {"date": "2017-05-23", "close": 0.039356, "volume": 484581.0}, {"date": "2017-05-24", "close": 0.0383721, "volume": 74351.0}, {"date": "2017-05-25", "close": 0.0383721, "volume": 46859.0}, {"date": "2017-05-26", "close": 0.039356, "volume": 161020.0}, {"date": "2017-05-29", "close": 0.0354204, "volume": 10164.0}, {"date": "2017-05-30", "close": 0.039356, "volume": 210389.0}, {"date": "2017-06-05", "close": 0.0373882, "volume": 9421.0}, {"date": "2017-06-06", "close": 0.0413238, "volume": 234894.0}, {"date": "2017-06-07", "close": 0.0442755, "volume": 178993.0}, {"date": "2017-06-08", "close": 0.0452594, "volume": 40655.0}, {"date": "2017-06-09", "close": 0.049195, "volume": 1216041.0}, {"date": "2017-06-13", "close": 0.0482111, "volume": 951336.0}, {"date": "2017-06-14", "close": 0.0403399, "volume": 744804.0}, {"date": "2017-06-15", "close": 0.0403399, "volume": 200334.0}, {"date": "2017-06-16", "close": 0.039356, "volume": 144901.0}, {"date": "2017-06-19", "close": 0.0442755, "volume": 196419.0}, {"date": "2017-06-20", "close": 0.0452594, "volume": 889494.0}, {"date": "2017-06-22", "close": 0.0442755, "volume": 76481.0}, {"date": "2017-06-23", "close": 0.0442755, "volume": 1019267.0}, {"date": "2017-06-26", "close": 0.0442755, "volume": 30491.0}, {"date": "2017-06-27", "close": 0.0423077, "volume": 321132.0}, {"date": "2017-06-28", "close": 0.0423077, "volume": 1941.0}, {"date": "2017-06-29", "close": 0.0423077, "volume": 101545.0}, {"date": "2017-06-30", "close": 0.0432916, "volume": 287188.0}, {"date": "2017-07-03", "close": 0.039356, "volume": 903145.0}, {"date": "2017-07-04", "close": 0.039356, "volume": 185235.0}, {"date": "2017-07-06", "close": 0.0383721, "volume": 269360.0}, {"date": "2017-07-10", "close": 0.0383721, "volume": 111800.0}, {"date": "2017-07-11", "close": 0.0403399, "volume": 67578.0}, {"date": "2017-07-12", "close": 0.0432916, "volume": 355727.0}, {"date": "2017-07-13", "close": 0.0413238, "volume": 25059.0}, {"date": "2017-07-14", "close": 0.0403399, "volume": 61461.0}, {"date": "2017-07-17", "close": 0.0442755, "volume": 92303.0}, {"date": "2017-07-19", "close": 0.0432916, "volume": 25409.0}, {"date": "2017-07-21", "close": 0.0432916, "volume": 36371.0}, {"date": "2017-07-24", "close": 0.0432916, "volume": 37398.0}, {"date": "2017-07-25", "close": 0.0403399, "volume": 314552.0}, {"date": "2017-07-26", "close": 0.0432916, "volume": 110580.0}, {"date": "2017-07-27", "close": 0.0413238, "volume": 101624.0}, {"date": "2017-07-28", "close": 0.0423077, "volume": 347791.0}, {"date": "2017-07-31", "close": 0.0462433, "volume": 681661.0}, {"date": "2017-08-02", "close": 0.0462433, "volume": 42014.0}, {"date": "2017-08-03", "close": 0.0482111, "volume": 340407.0}, {"date": "2017-08-04", "close": 0.0482111, "volume": 81309.0}, {"date": "2017-08-07", "close": 0.0472272, "volume": 287444.0}, {"date": "2017-08-08", "close": 0.0482111, "volume": 486684.0}, {"date": "2017-08-15", "close": 0.0501789, "volume": 726072.0}, {"date": "2017-08-16", "close": 0.0482111, "volume": 573060.0}, {"date": "2017-08-17", "close": 0.049195, "volume": 1437218.0}, {"date": "2017-08-18", "close": 0.0482111, "volume": 228390.0}, {"date": "2017-08-21", "close": 0.049195, "volume": 136729.0}, {"date": "2017-08-22", "close": 0.0452594, "volume": 41842.0}, {"date": "2017-08-23", "close": 0.0472272, "volume": 24782.0}, {"date": "2017-08-24", "close": 0.0482111, "volume": 120212.0}, {"date": "2017-08-28", "close": 0.049195, "volume": 36529.0}, {"date": "2017-08-29", "close": 0.049195, "volume": 109336.0}, {"date": "2017-08-30", "close": 0.0501789, "volume": 293402.0}, {"date": "2017-08-31", "close": 0.0501789, "volume": 969584.0}, {"date": "2017-09-01", "close": 0.0541145, "volume": 1441784.0}, {"date": "2017-09-04", "close": 0.0560823, "volume": 748448.0}, {"date": "2017-09-05", "close": 0.059034, "volume": 1319313.0}, {"date": "2017-09-06", "close": 0.0501789, "volume": 685693.0}, {"date": "2017-09-07", "close": 0.0521467, "volume": 482849.0}, {"date": "2017-09-08", "close": 0.0521467, "volume": 1135202.0}, {"date": "2017-09-11", "close": 0.0511628, "volume": 247610.0}, {"date": "2017-09-12", "close": 0.0521467, "volume": 101555.0}, {"date": "2017-09-13", "close": 0.0511628, "volume": 207318.0}, {"date": "2017-09-14", "close": 0.0511628, "volume": 91221.0}, {"date": "2017-09-15", "close": 0.0521467, "volume": 35795.0}, {"date": "2017-09-18", "close": 0.0521467, "volume": 121781.0}, {"date": "2017-09-20", "close": 0.0531306, "volume": 101636.0}, {"date": "2017-09-22", "close": 0.049195, "volume": 771217.0}, {"date": "2017-09-25", "close": 0.0511628, "volume": 532414.0}, {"date": "2017-09-26", "close": 0.0501789, "volume": 174501.0}, {"date": "2017-09-27", "close": 0.0501789, "volume": 266182.0}, {"date": "2017-10-02", "close": 0.0521467, "volume": 132798.0}, {"date": "2017-10-03", "close": 0.0560823, "volume": 1468805.0}, {"date": "2017-10-04", "close": 0.0570662, "volume": 1636834.0}, {"date": "2017-10-05", "close": 0.0610018, "volume": 2827212.0}, {"date": "2017-10-06", "close": 0.0659213, "volume": 3013554.0}, {"date": "2017-10-09", "close": 0.0757603, "volume": 2834754.0}, {"date": "2017-10-10", "close": 0.0718247, "volume": 1248258.0}, {"date": "2017-10-11", "close": 0.0728086, "volume": 895758.0}, {"date": "2017-10-12", "close": 0.0718247, "volume": 571538.0}, {"date": "2017-10-13", "close": 0.0678891, "volume": 295850.0}, {"date": "2017-10-16", "close": 0.0737925, "volume": 744768.0}, {"date": "2017-10-17", "close": 0.0728086, "volume": 110402.0}, {"date": "2017-10-18", "close": 0.0806798, "volume": 1844341.0}, {"date": "2017-10-19", "close": 0.0836315, "volume": 1630676.0}, {"date": "2017-10-20", "close": 0.0826476, "volume": 779453.0}, {"date": "2017-10-23", "close": 0.0777281, "volume": 2594553.0}, {"date": "2017-10-24", "close": 0.0747764, "volume": 1354941.0}, {"date": "2017-10-25", "close": 0.0757603, "volume": 211411.0}, {"date": "2017-10-26", "close": 0.078712, "volume": 447804.0}, {"date": "2017-10-27", "close": 0.078712, "volume": 238102.0}, {"date": "2017-10-30", "close": 0.078712, "volume": 247201.0}, {"date": "2017-10-31", "close": 0.0806798, "volume": 543666.0}, {"date": "2017-11-01", "close": 0.0806798, "volume": 325322.0}, {"date": "2017-11-02", "close": 0.0806798, "volume": 1043950.0}, {"date": "2017-11-03", "close": 0.0796959, "volume": 615687.0}, {"date": "2017-11-06", "close": 0.0777281, "volume": 648992.0}, {"date": "2017-11-07", "close": 0.0806798, "volume": 359986.0}, {"date": "2017-11-08", "close": 0.0806798, "volume": 925927.0}, {"date": "2017-11-09", "close": 0.0777281, "volume": 436071.0}, {"date": "2017-11-10", "close": 0.078712, "volume": 83091.0}, {"date": "2017-11-13", "close": 0.0806798, "volume": 461078.0}, {"date": "2017-11-14", "close": 0.0806798, "volume": 218518.0}, {"date": "2017-11-15", "close": 0.0796959, "volume": 262425.0}, {"date": "2017-11-16", "close": 0.0806798, "volume": 245921.0}, {"date": "2017-11-17", "close": 0.078712, "volume": 69424.0}, {"date": "2017-11-20", "close": 0.0796959, "volume": 692658.0}, {"date": "2017-11-21", "close": 0.0747764, "volume": 356234.0}, {"date": "2017-11-22", "close": 0.0767442, "volume": 792014.0}, {"date": "2017-11-23", "close": 0.0737925, "volume": 16449.0}, {"date": "2017-11-24", "close": 0.0718247, "volume": 684853.0}, {"date": "2017-11-27", "close": 0.0747764, "volume": 573343.0}, {"date": "2017-11-28", "close": 0.078712, "volume": 907979.0}, {"date": "2017-11-29", "close": 0.078712, "volume": 153490.0}, {"date": "2017-11-30", "close": 0.0777281, "volume": 1356290.0}, {"date": "2017-12-05", "close": 0.0796959, "volume": 1239688.0}, {"date": "2017-12-06", "close": 0.078712, "volume": 409973.0}, {"date": "2017-12-07", "close": 0.0796959, "volume": 441517.0}, {"date": "2017-12-08", "close": 0.078712, "volume": 420633.0}, {"date": "2017-12-11", "close": 0.0767442, "volume": 697024.0}, {"date": "2017-12-12", "close": 0.0757603, "volume": 220563.0}, {"date": "2017-12-13", "close": 0.0757603, "volume": 268837.0}, {"date": "2017-12-14", "close": 0.0767442, "volume": 599659.0}, {"date": "2017-12-15", "close": 0.0875671, "volume": 4214685.0}, {"date": "2017-12-18", "close": 0.0865832, "volume": 218250.0}, {"date": "2017-12-19", "close": 0.0846154, "volume": 436405.0}, {"date": "2017-12-20", "close": 0.0895349, "volume": 1195281.0}, {"date": "2017-12-21", "close": 0.088551, "volume": 499502.0}, {"date": "2017-12-22", "close": 0.0895349, "volume": 73531.0}, {"date": "2017-12-27", "close": 0.0934705, "volume": 582054.0}, {"date": "2017-12-28", "close": 0.0974061, "volume": 829998.0}, {"date": "2017-12-29", "close": 0.1033095, "volume": 761310.0}, {"date": "2018-01-02", "close": 0.0964222, "volume": 902856.0}, {"date": "2018-01-03", "close": 0.09839, "volume": 1065955.0}, {"date": "2018-01-04", "close": 0.0954383, "volume": 503225.0}, {"date": "2018-01-05", "close": 0.0944544, "volume": 287498.0}, {"date": "2018-01-08", "close": 0.0944544, "volume": 226045.0}, {"date": "2018-01-09", "close": 0.0944544, "volume": 397395.0}, {"date": "2018-01-10", "close": 0.0934705, "volume": 529030.0}, {"date": "2018-01-11", "close": 0.0964222, "volume": 178754.0}, {"date": "2018-01-12", "close": 0.0934705, "volume": 294620.0}, {"date": "2018-01-15", "close": 0.0934705, "volume": 72770.0}, {"date": "2018-01-16", "close": 0.0934705, "volume": 67149.0}, {"date": "2018-01-17", "close": 0.0934705, "volume": 217166.0}, {"date": "2018-01-18", "close": 0.0934705, "volume": 349005.0}, {"date": "2018-01-19", "close": 0.0944544, "volume": 36285.0}, {"date": "2018-01-22", "close": 0.0895349, "volume": 285023.0}, {"date": "2018-01-23", "close": 0.0895349, "volume": 169380.0}, {"date": "2018-01-24", "close": 0.088551, "volume": 412071.0}, {"date": "2018-01-25", "close": 0.0895349, "volume": 312725.0}, {"date": "2018-01-29", "close": 0.088551, "volume": 454982.0}, {"date": "2018-01-30", "close": 0.088551, "volume": 104018.0}, {"date": "2018-01-31", "close": 0.0865832, "volume": 293664.0}, {"date": "2018-02-01", "close": 0.0846154, "volume": 243927.0}, {"date": "2018-02-02", "close": 0.0846154, "volume": 424608.0}, {"date": "2018-02-05", "close": 0.0836315, "volume": 478918.0}, {"date": "2018-02-06", "close": 0.0767442, "volume": 446143.0}, {"date": "2018-02-07", "close": 0.078712, "volume": 254297.0}, {"date": "2018-02-08", "close": 0.0767442, "volume": 274249.0}, {"date": "2018-02-09", "close": 0.0846154, "volume": 353918.0}, {"date": "2018-02-12", "close": 0.0855993, "volume": 153576.0}, {"date": "2018-02-13", "close": 0.0836315, "volume": 321907.0}, {"date": "2018-02-14", "close": 0.0846154, "volume": 286965.0}, {"date": "2018-02-15", "close": 0.0846154, "volume": 901823.0}, {"date": "2018-02-16", "close": 0.0846154, "volume": 443825.0}, {"date": "2018-02-19", "close": 0.0846154, "volume": 21682.0}, {"date": "2018-02-20", "close": 0.0826476, "volume": 39892.0}, {"date": "2018-02-21", "close": 0.0836315, "volume": 176847.0}, {"date": "2018-02-22", "close": 0.078712, "volume": 203900.0}, {"date": "2018-02-23", "close": 0.0796959, "volume": 12389.0}, {"date": "2018-02-26", "close": 0.0816637, "volume": 466206.0}, {"date": "2018-02-27", "close": 0.078712, "volume": 253551.0}, {"date": "2018-02-28", "close": 0.078712, "volume": 118096.0}, {"date": "2018-03-01", "close": 0.078712, "volume": 294440.0}, {"date": "2018-03-02", "close": 0.0777281, "volume": 560333.0}, {"date": "2018-03-05", "close": 0.0737925, "volume": 622197.0}, {"date": "2018-03-06", "close": 0.0767442, "volume": 522178.0}, {"date": "2018-03-07", "close": 0.078712, "volume": 218359.0}, {"date": "2018-03-08", "close": 0.0767442, "volume": 13102.0}, {"date": "2018-03-09", "close": 0.078712, "volume": 100027.0}, {"date": "2018-03-12", "close": 0.0718247, "volume": 303776.0}, {"date": "2018-03-13", "close": 0.0718247, "volume": 812673.0}, {"date": "2018-03-14", "close": 0.0737925, "volume": 351600.0}, {"date": "2018-03-15", "close": 0.0737925, "volume": 304160.0}, {"date": "2018-03-16", "close": 0.0718247, "volume": 642545.0}, {"date": "2018-03-19", "close": 0.0718247, "volume": 977111.0}, {"date": "2018-03-20", "close": 0.0698569, "volume": 1009364.0}, {"date": "2018-03-21", "close": 0.0718247, "volume": 549494.0}, {"date": "2018-03-22", "close": 0.0728086, "volume": 66778.0}, {"date": "2018-03-23", "close": 0.0737925, "volume": 1012206.0}, {"date": "2018-03-26", "close": 0.0728086, "volume": 128382.0}, {"date": "2018-03-27", "close": 0.0767442, "volume": 279465.0}, {"date": "2018-03-28", "close": 0.078712, "volume": 259448.0}, {"date": "2018-03-29", "close": 0.078712, "volume": 389753.0}, {"date": "2018-04-03", "close": 0.0777281, "volume": 133771.0}, {"date": "2018-04-04", "close": 0.0777281, "volume": 218320.0}, {"date": "2018-04-05", "close": 0.078712, "volume": 166321.0}, {"date": "2018-04-06", "close": 0.0777281, "volume": 148778.0}, {"date": "2018-04-09", "close": 0.078712, "volume": 198985.0}, {"date": "2018-04-10", "close": 0.0836315, "volume": 365107.0}, {"date": "2018-04-11", "close": 0.0846154, "volume": 181126.0}, {"date": "2018-04-12", "close": 0.0846154, "volume": 11813.0}, {"date": "2018-04-13", "close": 0.0855993, "volume": 351050.0}, {"date": "2018-04-16", "close": 0.0836315, "volume": 102092.0}, {"date": "2018-04-17", "close": 0.0826476, "volume": 227908.0}, {"date": "2018-04-18", "close": 0.0806798, "volume": 376291.0}, {"date": "2018-04-19", "close": 0.0826476, "volume": 283204.0}, {"date": "2018-04-20", "close": 0.0836315, "volume": 346172.0}, {"date": "2018-04-23", "close": 0.0846154, "volume": 690294.0}, {"date": "2018-04-24", "close": 0.0836315, "volume": 380767.0}, {"date": "2018-04-26", "close": 0.0826476, "volume": 141862.0}, {"date": "2018-04-27", "close": 0.0816637, "volume": 480274.0}, {"date": "2018-04-30", "close": 0.0816637, "volume": 253049.0}, {"date": "2018-05-01", "close": 0.078712, "volume": 195241.0}, {"date": "2018-05-02", "close": 0.0816637, "volume": 292648.0}, {"date": "2018-05-03", "close": 0.0816637, "volume": 1192320.0}, {"date": "2018-05-04", "close": 0.0826476, "volume": 187226.0}, {"date": "2018-05-07", "close": 0.0806798, "volume": 389633.0}, {"date": "2018-05-08", "close": 0.0816637, "volume": 376501.0}, {"date": "2018-05-09", "close": 0.0816637, "volume": 536713.0}, {"date": "2018-05-10", "close": 0.0777281, "volume": 829527.0}, {"date": "2018-05-11", "close": 0.0796959, "volume": 532032.0}, {"date": "2018-05-14", "close": 0.0796959, "volume": 197203.0}, {"date": "2018-05-15", "close": 0.0816637, "volume": 398972.0}, {"date": "2018-05-16", "close": 0.0816637, "volume": 247902.0}, {"date": "2018-05-17", "close": 0.0826476, "volume": 185100.0}, {"date": "2018-05-18", "close": 0.0806798, "volume": 265675.0}, {"date": "2018-05-21", "close": 0.0836315, "volume": 482180.0}, {"date": "2018-05-22", "close": 0.0905188, "volume": 1133704.0}, {"date": "2018-05-23", "close": 0.088551, "volume": 159091.0}, {"date": "2018-05-24", "close": 0.088551, "volume": 170469.0}, {"date": "2018-05-29", "close": 0.0875671, "volume": 522429.0}, {"date": "2018-05-30", "close": 0.0865832, "volume": 198149.0}, {"date": "2018-05-31", "close": 0.0875671, "volume": 402987.0}, {"date": "2018-06-01", "close": 0.088551, "volume": 547173.0}, {"date": "2018-06-04", "close": 0.0974061, "volume": 527148.0}, {"date": "2018-06-05", "close": 0.0974061, "volume": 345111.0}, {"date": "2018-06-06", "close": 0.0964222, "volume": 137474.0}, {"date": "2018-06-07", "close": 0.0915027, "volume": 149265.0}, {"date": "2018-06-08", "close": 0.0924866, "volume": 264485.0}, {"date": "2018-06-12", "close": 0.0934705, "volume": 373713.0}, {"date": "2018-06-13", "close": 0.0954383, "volume": 23281.0}, {"date": "2018-06-14", "close": 0.0924866, "volume": 250206.0}, {"date": "2018-06-15", "close": 0.0895349, "volume": 452713.0}, {"date": "2018-06-18", "close": 0.0865832, "volume": 591223.0}, {"date": "2018-06-19", "close": 0.088551, "volume": 274694.0}, {"date": "2018-06-20", "close": 0.0895349, "volume": 14148.0}, {"date": "2018-06-21", "close": 0.0905188, "volume": 196610.0}, {"date": "2018-06-22", "close": 0.0924866, "volume": 138203.0}, {"date": "2018-06-25", "close": 0.0924866, "volume": 246647.0}, {"date": "2018-06-26", "close": 0.0915027, "volume": 258385.0}, {"date": "2018-06-27", "close": 0.0905188, "volume": 225969.0}, {"date": "2018-06-28", "close": 0.0905188, "volume": 490930.0}, {"date": "2018-06-29", "close": 0.0905188, "volume": 534271.0}, {"date": "2018-07-02", "close": 0.0865832, "volume": 392229.0}, {"date": "2018-07-03", "close": 0.0905188, "volume": 154957.0}, {"date": "2018-07-04", "close": 0.0895349, "volume": 94367.0}, {"date": "2018-07-05", "close": 0.0895349, "volume": 249986.0}, {"date": "2018-07-06", "close": 0.0905188, "volume": 611968.0}, {"date": "2018-07-09", "close": 0.0934705, "volume": 32747.0}, {"date": "2018-07-10", "close": 0.0905188, "volume": 59544.0}, {"date": "2018-07-11", "close": 0.0905188, "volume": 71587.0}, {"date": "2018-07-12", "close": 0.0875671, "volume": 606822.0}, {"date": "2018-07-13", "close": 0.0895349, "volume": 130911.0}, {"date": "2018-07-16", "close": 0.0905188, "volume": 259251.0}, {"date": "2018-07-17", "close": 0.0895349, "volume": 280066.0}, {"date": "2018-07-18", "close": 0.0915027, "volume": 251277.0}, {"date": "2018-07-20", "close": 0.0905188, "volume": 172411.0}, {"date": "2018-07-23", "close": 0.0915027, "volume": 202044.0}, {"date": "2018-07-24", "close": 0.0924866, "volume": 406175.0}, {"date": "2018-07-25", "close": 0.0924866, "volume": 332571.0}, {"date": "2018-07-26", "close": 0.0934705, "volume": 560650.0}, {"date": "2018-07-27", "close": 0.0954383, "volume": 1707061.0}, {"date": "2018-07-30", "close": 0.0954383, "volume": 1034013.0}, {"date": "2018-07-31", "close": 0.0944544, "volume": 658270.0}, {"date": "2018-08-01", "close": 0.0934705, "volume": 484552.0}, {"date": "2018-08-02", "close": 0.0944544, "volume": 1431504.0}, {"date": "2018-08-03", "close": 0.0944544, "volume": 282240.0}, {"date": "2018-08-06", "close": 0.0934705, "volume": 226686.0}, {"date": "2018-08-07", "close": 0.0954383, "volume": 829050.0}, {"date": "2018-08-08", "close": 0.0964222, "volume": 56022.0}, {"date": "2018-08-09", "close": 0.0944544, "volume": 72241.0}, {"date": "2018-08-10", "close": 0.0905188, "volume": 452191.0}, {"date": "2018-08-13", "close": 0.0924866, "volume": 134672.0}, {"date": "2018-08-14", "close": 0.088551, "volume": 869140.0}, {"date": "2018-08-15", "close": 0.088551, "volume": 97113.0}, {"date": "2018-08-16", "close": 0.088551, "volume": 14182.0}, {"date": "2018-08-20", "close": 0.0846154, "volume": 326028.0}, {"date": "2018-08-21", "close": 0.0865832, "volume": 147826.0}, {"date": "2018-08-22", "close": 0.0836315, "volume": 449026.0}, {"date": "2018-08-23", "close": 0.0855993, "volume": 147491.0}, {"date": "2018-08-24", "close": 0.0855993, "volume": 45253.0}, {"date": "2018-08-27", "close": 0.0855993, "volume": 338871.0}, {"date": "2018-08-28", "close": 0.0855993, "volume": 69597.0}, {"date": "2018-08-29", "close": 0.0875671, "volume": 289154.0}, {"date": "2018-08-30", "close": 0.0816637, "volume": 119500.0}, {"date": "2018-08-31", "close": 0.0836315, "volume": 50882.0}, {"date": "2018-09-03", "close": 0.0846154, "volume": 89699.0}, {"date": "2018-09-04", "close": 0.0806798, "volume": 259553.0}, {"date": "2018-09-05", "close": 0.0806798, "volume": 170447.0}, {"date": "2018-09-06", "close": 0.0816637, "volume": 224713.0}, {"date": "2018-09-07", "close": 0.0816637, "volume": 16280.0}, {"date": "2018-09-10", "close": 0.0855993, "volume": 271106.0}, {"date": "2018-09-11", "close": 0.0826476, "volume": 60981.0}, {"date": "2018-09-12", "close": 0.0836315, "volume": 128063.0}, {"date": "2018-09-13", "close": 0.0826476, "volume": 25449.0}, {"date": "2018-09-14", "close": 0.0796959, "volume": 87730.0}, {"date": "2018-09-17", "close": 0.0826476, "volume": 141538.0}, {"date": "2018-09-18", "close": 0.0806798, "volume": 5082.0}, {"date": "2018-09-19", "close": 0.0816637, "volume": 30491.0}, {"date": "2018-09-20", "close": 0.0826476, "volume": 409143.0}, {"date": "2018-09-21", "close": 0.0796959, "volume": 104111.0}, {"date": "2018-09-24", "close": 0.0826476, "volume": 8711.0}, {"date": "2018-09-25", "close": 0.0816637, "volume": 72187.0}, {"date": "2018-09-26", "close": 0.0806798, "volume": 134019.0}, {"date": "2018-09-27", "close": 0.0777281, "volume": 1130377.0}, {"date": "2018-09-28", "close": 0.0777281, "volume": 94915.0}, {"date": "2018-10-01", "close": 0.0816637, "volume": 591674.0}, {"date": "2018-10-02", "close": 0.0806798, "volume": 24245.0}, {"date": "2018-10-03", "close": 0.078712, "volume": 103902.0}, {"date": "2018-10-04", "close": 0.0796959, "volume": 421818.0}, {"date": "2018-10-05", "close": 0.0826476, "volume": 283262.0}, {"date": "2018-10-08", "close": 0.0777281, "volume": 211253.0}, {"date": "2018-10-09", "close": 0.078712, "volume": 122314.0}, {"date": "2018-10-10", "close": 0.0796959, "volume": 71658.0}, {"date": "2018-10-11", "close": 0.0757603, "volume": 619990.0}, {"date": "2018-10-12", "close": 0.0836315, "volume": 458472.0}, {"date": "2018-10-15", "close": 0.0796959, "volume": 258361.0}, {"date": "2018-10-16", "close": 0.0767442, "volume": 340187.0}, {"date": "2018-10-17", "close": 0.0767442, "volume": 345781.0}, {"date": "2018-10-18", "close": 0.0757603, "volume": 59225.0}, {"date": "2018-10-19", "close": 0.0816637, "volume": 301840.0}, {"date": "2018-10-22", "close": 0.078712, "volume": 101272.0}, {"date": "2018-10-23", "close": 0.0777281, "volume": 220862.0}, {"date": "2018-10-24", "close": 0.0757603, "volume": 193715.0}, {"date": "2018-10-25", "close": 0.0757603, "volume": 136374.0}, {"date": "2018-10-26", "close": 0.0767442, "volume": 104855.0}, {"date": "2018-10-29", "close": 0.0767442, "volume": 571716.0}, {"date": "2018-10-30", "close": 0.0747764, "volume": 259166.0}, {"date": "2018-10-31", "close": 0.0777281, "volume": 46466.0}, {"date": "2018-11-01", "close": 0.0747764, "volume": 135667.0}, {"date": "2018-11-02", "close": 0.0757603, "volume": 117085.0}, {"date": "2018-11-05", "close": 0.0796959, "volume": 39831.0}, {"date": "2018-11-06", "close": 0.0767442, "volume": 6098.0}, {"date": "2018-11-07", "close": 0.0757603, "volume": 866253.0}, {"date": "2018-11-08", "close": 0.0747764, "volume": 115691.0}, {"date": "2018-11-09", "close": 0.0757603, "volume": 244687.0}, {"date": "2018-11-12", "close": 0.0777281, "volume": 87848.0}, {"date": "2018-11-13", "close": 0.078712, "volume": 573315.0}, {"date": "2018-11-14", "close": 0.0777281, "volume": 596218.0}, {"date": "2018-11-15", "close": 0.0796959, "volume": 36386.0}, {"date": "2018-11-16", "close": 0.0796959, "volume": 212646.0}, {"date": "2018-11-19", "close": 0.0806798, "volume": 93033.0}, {"date": "2018-11-20", "close": 0.0796959, "volume": 225494.0}, {"date": "2018-11-21", "close": 0.0806798, "volume": 164256.0}, {"date": "2018-11-22", "close": 0.0796959, "volume": 134794.0}, {"date": "2018-11-23", "close": 0.0806798, "volume": 179483.0}, {"date": "2018-11-26", "close": 0.0846154, "volume": 536986.0}, {"date": "2018-11-27", "close": 0.0846154, "volume": 141594.0}, {"date": "2018-11-28", "close": 0.0846154, "volume": 115094.0}, {"date": "2018-11-29", "close": 0.0826476, "volume": 170207.0}, {"date": "2018-11-30", "close": 0.0836315, "volume": 268167.0}, {"date": "2018-12-03", "close": 0.0826476, "volume": 230645.0}, {"date": "2018-12-04", "close": 0.0826476, "volume": 129056.0}, {"date": "2018-12-05", "close": 0.0826476, "volume": 27391.0}, {"date": "2018-12-06", "close": 0.0826476, "volume": 235189.0}, {"date": "2018-12-07", "close": 0.0875671, "volume": 455849.0}, {"date": "2018-12-10", "close": 0.088551, "volume": 278308.0}, {"date": "2018-12-11", "close": 0.0875671, "volume": 132711.0}, {"date": "2018-12-13", "close": 0.0865832, "volume": 162877.0}, {"date": "2018-12-17", "close": 0.0865832, "volume": 140196.0}, {"date": "2018-12-18", "close": 0.0836315, "volume": 302316.0}, {"date": "2018-12-19", "close": 0.0846154, "volume": 101636.0}, {"date": "2018-12-20", "close": 0.0865832, "volume": 204997.0}, {"date": "2018-12-21", "close": 0.088551, "volume": 112444.0}, {"date": "2018-12-24", "close": 0.0865832, "volume": 98787.0}, {"date": "2018-12-27", "close": 0.0865832, "volume": 125471.0}, {"date": "2018-12-28", "close": 0.0846154, "volume": 231413.0}, {"date": "2018-12-31", "close": 0.0875671, "volume": 76227.0}, {"date": "2019-01-02", "close": 0.0865832, "volume": 109884.0}, {"date": "2019-01-03", "close": 0.088551, "volume": 101636.0}, {"date": "2019-01-07", "close": 0.0836315, "volume": 138427.0}, {"date": "2019-01-08", "close": 0.0826476, "volume": 230241.0}, {"date": "2019-01-09", "close": 0.0826476, "volume": 238654.0}, {"date": "2019-01-10", "close": 0.0806798, "volume": 575528.0}, {"date": "2019-01-11", "close": 0.0777281, "volume": 481448.0}, {"date": "2019-01-14", "close": 0.0777281, "volume": 116715.0}, {"date": "2019-01-15", "close": 0.0767442, "volume": 40655.0}, {"date": "2019-01-16", "close": 0.0747764, "volume": 562529.0}, {"date": "2019-01-17", "close": 0.0747764, "volume": 18059.0}, {"date": "2019-01-18", "close": 0.0708408, "volume": 1514561.0}, {"date": "2019-01-21", "close": 0.0678891, "volume": 495868.0}, {"date": "2019-01-22", "close": 0.0659213, "volume": 79425.0}, {"date": "2019-01-23", "close": 0.0659213, "volume": 144175.0}, {"date": "2019-01-24", "close": 0.0639535, "volume": 235460.0}, {"date": "2019-01-25", "close": 0.0619857, "volume": 166605.0}, {"date": "2019-01-29", "close": 0.0600179, "volume": 1065930.0}, {"date": "2019-01-30", "close": 0.0610018, "volume": 15768.0}, {"date": "2019-01-31", "close": 0.059034, "volume": 684566.0}, {"date": "2019-02-01", "close": 0.0610018, "volume": 303226.0}, {"date": "2019-02-04", "close": 0.059034, "volume": 58037.0}, {"date": "2019-02-05", "close": 0.059034, "volume": 225724.0}, {"date": "2019-02-06", "close": 0.059034, "volume": 79981.0}, {"date": "2019-02-07", "close": 0.0600179, "volume": 157124.0}, {"date": "2019-02-08", "close": 0.0600179, "volume": 167164.0}, {"date": "2019-02-11", "close": 0.059034, "volume": 11216.0}, {"date": "2019-02-12", "close": 0.0580501, "volume": 159601.0}, {"date": "2019-02-13", "close": 0.0560823, "volume": 426302.0}, {"date": "2019-02-14", "close": 0.0550984, "volume": 557896.0}, {"date": "2019-02-19", "close": 0.0610018, "volume": 512334.0}, {"date": "2019-02-20", "close": 0.0610018, "volume": 199766.0}, {"date": "2019-02-22", "close": 0.0560823, "volume": 489135.0}, {"date": "2019-02-25", "close": 0.059034, "volume": 148283.0}, {"date": "2019-02-26", "close": 0.0580501, "volume": 163147.0}, {"date": "2019-02-27", "close": 0.0610018, "volume": 173348.0}, {"date": "2019-02-28", "close": 0.0610018, "volume": 86962.0}, {"date": "2019-03-01", "close": 0.0610018, "volume": 371887.0}, {"date": "2019-03-05", "close": 0.0570662, "volume": 2351.0}, {"date": "2019-03-06", "close": 0.0570662, "volume": 645398.0}, {"date": "2019-03-08", "close": 0.0600179, "volume": 210606.0}, {"date": "2019-03-12", "close": 0.059034, "volume": 360622.0}, {"date": "2019-03-13", "close": 0.059034, "volume": 25409.0}, {"date": "2019-03-15", "close": 0.0600179, "volume": 439153.0}, {"date": "2019-03-18", "close": 0.0639535, "volume": 1053420.0}, {"date": "2019-03-19", "close": 0.0669052, "volume": 321017.0}, {"date": "2019-03-20", "close": 0.0669052, "volume": 163827.0}, {"date": "2019-03-21", "close": 0.0659213, "volume": 168596.0}, {"date": "2019-03-22", "close": 0.0639535, "volume": 416750.0}, {"date": "2019-03-25", "close": 0.0629696, "volume": 509178.0}, {"date": "2019-03-26", "close": 0.0639535, "volume": 470199.0}, {"date": "2019-03-27", "close": 0.0639535, "volume": 118288.0}, {"date": "2019-03-28", "close": 0.0639535, "volume": 406248.0}, {"date": "2019-03-29", "close": 0.0639535, "volume": 260168.0}, {"date": "2019-04-01", "close": 0.0659213, "volume": 364625.0}, {"date": "2019-04-02", "close": 0.0708408, "volume": 532935.0}, {"date": "2019-04-03", "close": 0.078712, "volume": 500544.0}, {"date": "2019-04-04", "close": 0.0777281, "volume": 112597.0}, {"date": "2019-04-05", "close": 0.0777281, "volume": 221789.0}, {"date": "2019-04-08", "close": 0.0806798, "volume": 1865546.0}, {"date": "2019-04-09", "close": 0.0846154, "volume": 746729.0}, {"date": "2019-04-10", "close": 0.0846154, "volume": 136272.0}, {"date": "2019-04-11", "close": 0.0826476, "volume": 114340.0}, {"date": "2019-04-12", "close": 0.0855993, "volume": 290710.0}, {"date": "2019-04-15", "close": 0.0855993, "volume": 305141.0}, {"date": "2019-04-16", "close": 0.0855993, "volume": 112825.0}, {"date": "2019-04-18", "close": 0.0816637, "volume": 570002.0}, {"date": "2019-04-23", "close": 0.0816637, "volume": 67893.0}, {"date": "2019-04-24", "close": 0.0796959, "volume": 91493.0}, {"date": "2019-04-29", "close": 0.0796959, "volume": 1054597.0}, {"date": "2019-04-30", "close": 0.0796959, "volume": 73730.0}, {"date": "2019-05-01", "close": 0.078712, "volume": 7046.0}, {"date": "2019-05-02", "close": 0.0767442, "volume": 269020.0}, {"date": "2019-05-03", "close": 0.0767442, "volume": 106182.0}, {"date": "2019-05-06", "close": 0.078712, "volume": 339251.0}, {"date": "2019-05-07", "close": 0.0757603, "volume": 107497.0}, {"date": "2019-05-08", "close": 0.0757603, "volume": 467589.0}, {"date": "2019-05-09", "close": 0.0767442, "volume": 326866.0}, {"date": "2019-05-13", "close": 0.0767442, "volume": 152356.0}, {"date": "2019-05-15", "close": 0.0767442, "volume": 101203.0}, {"date": "2019-05-16", "close": 0.0708408, "volume": 83118.0}, {"date": "2019-05-20", "close": 0.0639535, "volume": 2639450.0}, {"date": "2019-05-21", "close": 0.0737925, "volume": 182972.0}, {"date": "2019-05-22", "close": 0.0718247, "volume": 1016.0}, {"date": "2019-05-27", "close": 0.068873, "volume": 17521.0}, {"date": "2019-05-28", "close": 0.0728086, "volume": 20984.0}, {"date": "2019-05-29", "close": 0.0718247, "volume": 111800.0}, {"date": "2019-05-30", "close": 0.0639535, "volume": 37720.0}, {"date": "2019-06-03", "close": 0.0639535, "volume": 186605.0}, {"date": "2019-06-04", "close": 0.0639535, "volume": 43869.0}, {"date": "2019-06-05", "close": 0.0649374, "volume": 290918.0}, {"date": "2019-06-06", "close": 0.0659213, "volume": 64810.0}, {"date": "2019-06-07", "close": 0.0649374, "volume": 320154.0}, {"date": "2019-06-11", "close": 0.0629696, "volume": 68294.0}, {"date": "2019-06-12", "close": 0.0600179, "volume": 269336.0}, {"date": "2019-06-13", "close": 0.0580501, "volume": 438404.0}, {"date": "2019-06-14", "close": 0.0610018, "volume": 36589.0}, {"date": "2019-06-17", "close": 0.0639535, "volume": 211404.0}, {"date": "2019-06-18", "close": 0.0659213, "volume": 78096.0}, {"date": "2019-06-20", "close": 0.0610018, "volume": 5590.0}, {"date": "2019-06-24", "close": 0.059034, "volume": 221953.0}, {"date": "2019-06-25", "close": 0.059034, "volume": 400520.0}, {"date": "2019-06-26", "close": 0.0600179, "volume": 263436.0}, {"date": "2019-06-27", "close": 0.0610018, "volume": 71146.0}, {"date": "2019-06-28", "close": 0.0600179, "volume": 223750.0}, {"date": "2019-07-01", "close": 0.0659213, "volume": 223599.0}, {"date": "2019-07-08", "close": 0.0600179, "volume": 22360.0}, {"date": "2019-07-09", "close": 0.0600179, "volume": 47271.0}, {"date": "2019-07-10", "close": 0.059034, "volume": 66064.0}, {"date": "2019-07-11", "close": 0.0580501, "volume": 493106.0}, {"date": "2019-07-12", "close": 0.0619857, "volume": 204987.0}, {"date": "2019-07-15", "close": 0.0619857, "volume": 140605.0}, {"date": "2019-07-16", "close": 0.059034, "volume": 84191.0}, {"date": "2019-07-17", "close": 0.059034, "volume": 15288.0}, {"date": "2019-07-18", "close": 0.0560823, "volume": 122602.0}, {"date": "2019-07-22", "close": 0.059034, "volume": 496679.0}, {"date": "2019-07-23", "close": 0.0560823, "volume": 133285.0}, {"date": "2019-07-24", "close": 0.059034, "volume": 43606.0}, {"date": "2019-07-25", "close": 0.0619857, "volume": 54079.0}, {"date": "2019-07-26", "close": 0.0580501, "volume": 265707.0}, {"date": "2019-07-31", "close": 0.0669052, "volume": 578703.0}, {"date": "2019-08-01", "close": 0.0678891, "volume": 89745.0}, {"date": "2019-08-05", "close": 0.068873, "volume": 710430.0}, {"date": "2019-08-06", "close": 0.0659213, "volume": 294574.0}, {"date": "2019-08-07", "close": 0.0639535, "volume": 131167.0}, {"date": "2019-08-08", "close": 0.0659213, "volume": 90245.0}, {"date": "2019-08-09", "close": 0.0659213, "volume": 954449.0}, {"date": "2019-08-12", "close": 0.0610018, "volume": 29375.0}, {"date": "2019-08-13", "close": 0.0639535, "volume": 120552.0}, {"date": "2019-08-14", "close": 0.0639535, "volume": 221565.0}, {"date": "2019-08-19", "close": 0.0659213, "volume": 471882.0}, {"date": "2019-08-20", "close": 0.0629696, "volume": 621159.0}, {"date": "2019-08-22", "close": 0.0629696, "volume": 68096.0}, {"date": "2019-08-23", "close": 0.0639535, "volume": 164778.0}, {"date": "2019-08-26", "close": 0.0610018, "volume": 270759.0}, {"date": "2019-08-27", "close": 0.0580501, "volume": 262601.0}, {"date": "2019-08-28", "close": 0.0610018, "volume": 767792.0}, {"date": "2019-08-29", "close": 0.0610018, "volume": 406545.0}, {"date": "2019-08-30", "close": 0.0619857, "volume": 440128.0}, {"date": "2019-09-02", "close": 0.0639535, "volume": 397398.0}, {"date": "2019-09-03", "close": 0.0639535, "volume": 690043.0}, {"date": "2019-09-04", "close": 0.0649374, "volume": 93748.0}, {"date": "2019-09-05", "close": 0.0649374, "volume": 150391.0}, {"date": "2019-09-09", "close": 0.0639535, "volume": 304909.0}, {"date": "2019-09-10", "close": 0.0649374, "volume": 200445.0}, {"date": "2019-09-11", "close": 0.0649374, "volume": 190122.0}, {"date": "2019-09-12", "close": 0.0649374, "volume": 343531.0}, {"date": "2019-09-13", "close": 0.0649374, "volume": 191227.0}, {"date": "2019-09-16", "close": 0.0649374, "volume": 291490.0}, {"date": "2019-09-17", "close": 0.0649374, "volume": 329855.0}, {"date": "2019-09-18", "close": 0.0678891, "volume": 123881.0}, {"date": "2019-09-19", "close": 0.0777281, "volume": 2739749.0}, {"date": "2019-09-20", "close": 0.0836315, "volume": 1802567.0}, {"date": "2019-09-23", "close": 0.0895349, "volume": 3236743.0}, {"date": "2019-09-24", "close": 0.0905188, "volume": 1551880.0}, {"date": "2019-09-25", "close": 0.0905188, "volume": 653104.0}, {"date": "2019-09-26", "close": 0.088551, "volume": 458801.0}, {"date": "2019-09-27", "close": 0.0944544, "volume": 1532247.0}, {"date": "2019-09-30", "close": 0.108229, "volume": 2375489.0}, {"date": "2019-10-01", "close": 0.0964222, "volume": 2297909.0}, {"date": "2019-10-02", "close": 0.0974061, "volume": 2117773.0}, {"date": "2019-10-03", "close": 0.0954383, "volume": 840665.0}, {"date": "2019-10-04", "close": 0.1033095, "volume": 1156165.0}, {"date": "2019-10-07", "close": 0.1131485, "volume": 1123345.0}, {"date": "2019-10-08", "close": 0.1033095, "volume": 1767242.0}, {"date": "2019-10-09", "close": 0.1033095, "volume": 330684.0}, {"date": "2019-10-10", "close": 0.1033095, "volume": 1193904.0}, {"date": "2019-10-11", "close": 0.09839, "volume": 147910.0}, {"date": "2019-10-14", "close": 0.09839, "volume": 404829.0}, {"date": "2019-10-15", "close": 0.09839, "volume": 716352.0}, {"date": "2019-10-16", "close": 0.09839, "volume": 3176260.0}, {"date": "2019-10-17", "close": 0.0944544, "volume": 1373020.0}, {"date": "2019-10-18", "close": 0.09839, "volume": 362051.0}, {"date": "2019-10-21", "close": 0.0905188, "volume": 772824.0}, {"date": "2019-10-22", "close": 0.0924866, "volume": 133414.0}, {"date": "2019-10-23", "close": 0.0934705, "volume": 144109.0}, {"date": "2019-10-24", "close": 0.0915027, "volume": 1762411.0}, {"date": "2019-10-25", "close": 0.0924866, "volume": 957205.0}, {"date": "2019-10-28", "close": 0.088551, "volume": 1021677.0}, {"date": "2019-10-29", "close": 0.0875671, "volume": 596855.0}, {"date": "2019-10-30", "close": 0.0924866, "volume": 269056.0}, {"date": "2019-10-31", "close": 0.078712, "volume": 788195.0}, {"date": "2019-11-01", "close": 0.0836315, "volume": 1459088.0}, {"date": "2019-11-04", "close": 0.0865832, "volume": 375867.0}, {"date": "2019-11-05", "close": 0.0855993, "volume": 149501.0}, {"date": "2019-11-06", "close": 0.088551, "volume": 491421.0}, {"date": "2019-11-07", "close": 0.088551, "volume": 82341.0}, {"date": "2019-11-08", "close": 0.0944544, "volume": 1212943.0}, {"date": "2019-11-11", "close": 0.0915027, "volume": 25828.0}, {"date": "2019-11-12", "close": 0.0915027, "volume": 407587.0}, {"date": "2019-11-13", "close": 0.0924866, "volume": 440301.0}, {"date": "2019-11-14", "close": 0.0924866, "volume": 253299.0}, {"date": "2019-11-15", "close": 0.0954383, "volume": 366869.0}, {"date": "2019-11-18", "close": 0.0944544, "volume": 414771.0}, {"date": "2019-11-19", "close": 0.0915027, "volume": 241827.0}, {"date": "2019-11-20", "close": 0.0915027, "volume": 154487.0}, {"date": "2019-11-21", "close": 0.0964222, "volume": 263219.0}, {"date": "2019-11-22", "close": 0.0954383, "volume": 291659.0}, {"date": "2019-11-25", "close": 0.0924866, "volume": 619245.0}, {"date": "2019-11-26", "close": 0.0915027, "volume": 652115.0}, {"date": "2019-11-27", "close": 0.0915027, "volume": 230055.0}, {"date": "2019-11-28", "close": 0.0905188, "volume": 248756.0}, {"date": "2019-11-29", "close": 0.0905188, "volume": 64594.0}, {"date": "2019-12-02", "close": 0.0865832, "volume": 1204606.0}, {"date": "2019-12-03", "close": 0.0836315, "volume": 586671.0}, {"date": "2019-12-04", "close": 0.0816637, "volume": 203273.0}, {"date": "2019-12-05", "close": 0.0875671, "volume": 409226.0}, {"date": "2019-12-06", "close": 0.0895349, "volume": 318671.0}, {"date": "2019-12-09", "close": 0.0915027, "volume": 623300.0}, {"date": "2019-12-10", "close": 0.0895349, "volume": 184555.0}, {"date": "2019-12-11", "close": 0.0934705, "volume": 851401.0}, {"date": "2019-12-12", "close": 0.088551, "volume": 191585.0}, {"date": "2019-12-13", "close": 0.0855993, "volume": 30491.0}, {"date": "2019-12-17", "close": 0.0836315, "volume": 129114.0}, {"date": "2019-12-18", "close": 0.0934705, "volume": 523971.0}, {"date": "2019-12-19", "close": 0.0865832, "volume": 222443.0}, {"date": "2019-12-20", "close": 0.0855993, "volume": 129600.0}, {"date": "2019-12-24", "close": 0.0934705, "volume": 2629157.0}, {"date": "2019-12-27", "close": 0.0915027, "volume": 1004027.0}, {"date": "2019-12-30", "close": 0.0915027, "volume": 232475.0}, {"date": "2019-12-31", "close": 0.0915027, "volume": 155204.0}, {"date": "2020-01-02", "close": 0.0915027, "volume": 91641.0}, {"date": "2020-01-03", "close": 0.0915027, "volume": 101697.0}, {"date": "2020-01-06", "close": 0.0944544, "volume": 629572.0}, {"date": "2020-01-07", "close": 0.0934705, "volume": 262181.0}, {"date": "2020-01-08", "close": 0.0915027, "volume": 212092.0}, {"date": "2020-01-13", "close": 0.09839, "volume": 1621303.0}, {"date": "2020-01-14", "close": 0.0974061, "volume": 574573.0}, {"date": "2020-01-15", "close": 0.0974061, "volume": 834192.0}, {"date": "2020-01-16", "close": 0.1033095, "volume": 1003921.0}, {"date": "2020-01-17", "close": 0.1003578, "volume": 254912.0}, {"date": "2020-01-20", "close": 0.108229, "volume": 953257.0}, {"date": "2020-01-21", "close": 0.108229, "volume": 58555.0}, {"date": "2020-01-22", "close": 0.1033095, "volume": 807679.0}, {"date": "2020-01-23", "close": 0.1131485, "volume": 560681.0}, {"date": "2020-01-24", "close": 0.1131485, "volume": 406335.0}, {"date": "2020-01-28", "close": 0.118068, "volume": 693139.0}, {"date": "2020-01-29", "close": 0.1131485, "volume": 536357.0}, {"date": "2020-01-30", "close": 0.1131485, "volume": 239190.0}, {"date": "2020-01-31", "close": 0.118068, "volume": 71438.0}, {"date": "2020-02-03", "close": 0.1131485, "volume": 203779.0}, {"date": "2020-02-04", "close": 0.108229, "volume": 189877.0}, {"date": "2020-02-05", "close": 0.1131485, "volume": 241368.0}, {"date": "2020-02-06", "close": 0.1131485, "volume": 357523.0}, {"date": "2020-02-07", "close": 0.108229, "volume": 573953.0}, {"date": "2020-02-10", "close": 0.108229, "volume": 945821.0}, {"date": "2020-02-11", "close": 0.118068, "volume": 672893.0}, {"date": "2020-02-12", "close": 0.1229875, "volume": 2204216.0}, {"date": "2020-02-13", "close": 0.118068, "volume": 1196738.0}, {"date": "2020-02-14", "close": 0.108229, "volume": 1228091.0}, {"date": "2020-02-17", "close": 0.1131485, "volume": 642929.0}, {"date": "2020-02-18", "close": 0.1131485, "volume": 160032.0}, {"date": "2020-02-19", "close": 0.118068, "volume": 419412.0}, {"date": "2020-02-20", "close": 0.1131485, "volume": 128087.0}, {"date": "2020-02-21", "close": 0.1131485, "volume": 350916.0}, {"date": "2020-02-24", "close": 0.108229, "volume": 581348.0}, {"date": "2020-02-25", "close": 0.1033095, "volume": 600290.0}, {"date": "2020-02-26", "close": 0.1033095, "volume": 1601179.0}, {"date": "2020-02-27", "close": 0.1229875, "volume": 1232776.0}, {"date": "2020-02-28", "close": 0.127907, "volume": 2362409.0}, {"date": "2020-03-02", "close": 0.1229875, "volume": 723433.0}, {"date": "2020-03-03", "close": 0.127907, "volume": 720379.0}, {"date": "2020-03-04", "close": 0.127907, "volume": 562662.0}, {"date": "2020-03-05", "close": 0.1328265, "volume": 1061573.0}, {"date": "2020-03-06", "close": 0.1328265, "volume": 724539.0}, {"date": "2020-03-11", "close": 0.1131485, "volume": 621153.0}, {"date": "2020-03-12", "close": 0.118068, "volume": 417384.0}, {"date": "2020-03-13", "close": 0.108229, "volume": 1453134.0}, {"date": "2020-03-16", "close": 0.1131485, "volume": 669968.0}, {"date": "2020-03-17", "close": 0.108229, "volume": 521105.0}, {"date": "2020-03-18", "close": 0.0934705, "volume": 2982926.0}, {"date": "2020-03-19", "close": 0.0836315, "volume": 2556722.0}, {"date": "2020-03-20", "close": 0.088551, "volume": 357775.0}, {"date": "2020-03-23", "close": 0.0806798, "volume": 683756.0}, {"date": "2020-03-24", "close": 0.0806798, "volume": 900044.0}, {"date": "2020-03-25", "close": 0.0875671, "volume": 1050665.0}, {"date": "2020-03-26", "close": 0.088551, "volume": 656498.0}, {"date": "2020-03-27", "close": 0.0924866, "volume": 574985.0}, {"date": "2020-03-30", "close": 0.0944544, "volume": 264101.0}, {"date": "2020-03-31", "close": 0.0954383, "volume": 588889.0}, {"date": "2020-04-01", "close": 0.09839, "volume": 268908.0}, {"date": "2020-04-02", "close": 0.108229, "volume": 405313.0}, {"date": "2020-04-03", "close": 0.108229, "volume": 456409.0}, {"date": "2020-04-06", "close": 0.108229, "volume": 455562.0}, {"date": "2020-04-07", "close": 0.1033095, "volume": 734267.0}, {"date": "2020-04-08", "close": 0.108229, "volume": 1158399.0}, {"date": "2020-04-09", "close": 0.1131485, "volume": 191143.0}, {"date": "2020-04-14", "close": 0.118068, "volume": 605607.0}, {"date": "2020-04-15", "close": 0.1328265, "volume": 1034000.0}, {"date": "2020-04-16", "close": 0.137746, "volume": 496106.0}, {"date": "2020-04-17", "close": 0.1426655, "volume": 1018159.0}, {"date": "2020-04-20", "close": 0.1328265, "volume": 982695.0}, {"date": "2020-04-21", "close": 0.1426655, "volume": 371951.0}, {"date": "2020-04-22", "close": 0.137746, "volume": 146671.0}, {"date": "2020-04-23", "close": 0.137746, "volume": 90083.0}, {"date": "2020-04-24", "close": 0.147585, "volume": 640758.0}, {"date": "2020-04-27", "close": 0.147585, "volume": 266614.0}, {"date": "2020-04-28", "close": 0.1328265, "volume": 344874.0}, {"date": "2020-04-29", "close": 0.137746, "volume": 505032.0}, {"date": "2020-04-30", "close": 0.1328265, "volume": 519150.0}, {"date": "2020-05-01", "close": 0.1426655, "volume": 168944.0}, {"date": "2020-05-04", "close": 0.147585, "volume": 557394.0}, {"date": "2020-05-05", "close": 0.147585, "volume": 198730.0}, {"date": "2020-05-06", "close": 0.147585, "volume": 79905.0}, {"date": "2020-05-07", "close": 0.147585, "volume": 2349434.0}, {"date": "2020-05-08", "close": 0.147585, "volume": 98950.0}, {"date": "2020-05-11", "close": 0.147585, "volume": 512663.0}, {"date": "2020-05-12", "close": 0.147585, "volume": 554464.0}, {"date": "2020-05-13", "close": 0.147585, "volume": 112069.0}, {"date": "2020-05-14", "close": 0.1426655, "volume": 163210.0}, {"date": "2020-05-15", "close": 0.1426655, "volume": 199239.0}, {"date": "2020-05-18", "close": 0.147585, "volume": 469237.0}, {"date": "2020-05-19", "close": 0.1525045, "volume": 1557545.0}, {"date": "2020-05-20", "close": 0.147585, "volume": 337892.0}, {"date": "2020-05-21", "close": 0.147585, "volume": 586652.0}, {"date": "2020-05-22", "close": 0.147585, "volume": 433441.0}, {"date": "2020-05-25", "close": 0.1446333, "volume": 548083.0}, {"date": "2020-05-26", "close": 0.1426655, "volume": 379285.0}, {"date": "2020-05-27", "close": 0.1397138, "volume": 755590.0}, {"date": "2020-05-28", "close": 0.137746, "volume": 743857.0}, {"date": "2020-05-29", "close": 0.137746, "volume": 264227.0}, {"date": "2020-06-01", "close": 0.1328265, "volume": 396161.0}, {"date": "2020-06-02", "close": 0.118068, "volume": 966521.0}, {"date": "2020-06-03", "close": 0.127907, "volume": 229088.0}, {"date": "2020-06-04", "close": 0.127907, "volume": 184037.0}, {"date": "2020-06-05", "close": 0.1229875, "volume": 267592.0}, {"date": "2020-06-09", "close": 0.1229875, "volume": 309964.0}, {"date": "2020-06-10", "close": 0.1229875, "volume": 210680.0}, {"date": "2020-06-11", "close": 0.1328265, "volume": 337618.0}, {"date": "2020-06-12", "close": 0.1229875, "volume": 467962.0}, {"date": "2020-06-15", "close": 0.118068, "volume": 646575.0}, {"date": "2020-06-16", "close": 0.1229875, "volume": 190086.0}, {"date": "2020-06-17", "close": 0.127907, "volume": 116882.0}, {"date": "2020-06-18", "close": 0.1328265, "volume": 157536.0}, {"date": "2020-06-19", "close": 0.147585, "volume": 4274432.0}, {"date": "2020-06-22", "close": 0.147585, "volume": 1530180.0}, {"date": "2020-06-23", "close": 0.147585, "volume": 533822.0}, {"date": "2020-06-24", "close": 0.1426655, "volume": 497549.0}, {"date": "2020-06-25", "close": 0.137746, "volume": 549412.0}, {"date": "2020-06-26", "close": 0.137746, "volume": 82440.0}, {"date": "2020-06-29", "close": 0.137746, "volume": 1021776.0}, {"date": "2020-06-30", "close": 0.137746, "volume": 533022.0}, {"date": "2020-07-01", "close": 0.1525045, "volume": 851771.0}, {"date": "2020-07-02", "close": 0.157424, "volume": 320273.0}, {"date": "2020-07-03", "close": 0.1525045, "volume": 231348.0}, {"date": "2020-07-06", "close": 0.1525045, "volume": 410417.0}, {"date": "2020-07-07", "close": 0.1525045, "volume": 529856.0}, {"date": "2020-07-08", "close": 0.157424, "volume": 729333.0}, {"date": "2020-07-09", "close": 0.137746, "volume": 1309644.0}, {"date": "2020-07-10", "close": 0.137746, "volume": 1069870.0}, {"date": "2020-07-13", "close": 0.1426655, "volume": 110878.0}, {"date": "2020-07-14", "close": 0.127907, "volume": 632438.0}, {"date": "2020-07-15", "close": 0.1328265, "volume": 425090.0}, {"date": "2020-07-16", "close": 0.1328265, "volume": 44067.0}, {"date": "2020-07-17", "close": 0.1525045, "volume": 872678.0}, {"date": "2020-07-20", "close": 0.157424, "volume": 625521.0}, {"date": "2020-07-21", "close": 0.1623435, "volume": 458767.0}, {"date": "2020-07-22", "close": 0.1721825, "volume": 2840761.0}, {"date": "2020-07-23", "close": 0.1721825, "volume": 532718.0}, {"date": "2020-07-24", "close": 0.177102, "volume": 775792.0}, {"date": "2020-07-27", "close": 0.177102, "volume": 1284830.0}, {"date": "2020-07-28", "close": 0.177102, "volume": 1992277.0}, {"date": "2020-07-29", "close": 0.1721825, "volume": 472866.0}, {"date": "2020-07-30", "close": 0.177102, "volume": 218410.0}, {"date": "2020-07-31", "close": 0.177102, "volume": 920257.0}, {"date": "2020-08-03", "close": 0.177102, "volume": 664014.0}, {"date": "2020-08-04", "close": 0.1820215, "volume": 308514.0}, {"date": "2020-08-05", "close": 0.1918605, "volume": 836046.0}, {"date": "2020-08-06", "close": 0.19678, "volume": 1219960.0}, {"date": "2020-08-07", "close": 0.1918605, "volume": 220364.0}, {"date": "2020-08-10", "close": 0.1918605, "volume": 840024.0}, {"date": "2020-08-11", "close": 0.1820215, "volume": 3138999.0}, {"date": "2020-08-12", "close": 0.167263, "volume": 1901601.0}, {"date": "2020-08-13", "close": 0.177102, "volume": 221839.0}, {"date": "2020-08-14", "close": 0.177102, "volume": 162478.0}, {"date": "2020-08-17", "close": 0.177102, "volume": 561896.0}, {"date": "2020-08-18", "close": 0.1623435, "volume": 1043086.0}, {"date": "2020-08-19", "close": 0.157424, "volume": 798882.0}, {"date": "2020-08-20", "close": 0.157424, "volume": 539637.0}, {"date": "2020-08-21", "close": 0.177102, "volume": 437020.0}, {"date": "2020-08-24", "close": 0.1721825, "volume": 190677.0}, {"date": "2020-08-25", "close": 0.1820215, "volume": 1075973.0}, {"date": "2020-08-26", "close": 0.186941, "volume": 886551.0}, {"date": "2020-08-27", "close": 0.177102, "volume": 83388.0}, {"date": "2020-08-28", "close": 0.167263, "volume": 577188.0}, {"date": "2020-08-31", "close": 0.1820215, "volume": 780865.0}, {"date": "2020-09-01", "close": 0.186941, "volume": 363570.0}, {"date": "2020-09-02", "close": 0.186941, "volume": 863207.0}, {"date": "2020-09-03", "close": 0.19678, "volume": 2510325.0}, {"date": "2020-09-04", "close": 0.19678, "volume": 1800824.0}, {"date": "2020-09-07", "close": 0.19678, "volume": 770181.0}, {"date": "2020-09-08", "close": 0.2115385, "volume": 2269795.0}, {"date": "2020-09-09", "close": 0.19678, "volume": 782944.0}, {"date": "2020-09-10", "close": 0.19678, "volume": 461184.0}, {"date": "2020-09-11", "close": 0.1918605, "volume": 704279.0}, {"date": "2020-09-14", "close": 0.19678, "volume": 1012688.0}, {"date": "2020-09-15", "close": 0.1918605, "volume": 1904537.0}, {"date": "2020-09-16", "close": 0.1820215, "volume": 1451575.0}, {"date": "2020-09-18", "close": 0.1721825, "volume": 1510967.0}, {"date": "2020-09-21", "close": 0.167263, "volume": 1356722.0}, {"date": "2020-09-22", "close": 0.1721825, "volume": 1599002.0}, {"date": "2020-09-23", "close": 0.167263, "volume": 403879.0}, {"date": "2020-09-24", "close": 0.167263, "volume": 1047592.0}, {"date": "2020-09-25", "close": 0.167263, "volume": 1101746.0}, {"date": "2020-09-28", "close": 0.167263, "volume": 2611007.0}, {"date": "2020-09-29", "close": 0.157424, "volume": 2087418.0}, {"date": "2020-09-30", "close": 0.157424, "volume": 982240.0}, {"date": "2020-10-01", "close": 0.1525045, "volume": 1189115.0}, {"date": "2020-10-02", "close": 0.157424, "volume": 1250076.0}, {"date": "2020-10-05", "close": 0.157424, "volume": 1147626.0}, {"date": "2020-10-06", "close": 0.1525045, "volume": 2076700.0}, {"date": "2020-10-07", "close": 0.147585, "volume": 2145490.0}, {"date": "2020-10-08", "close": 0.1525045, "volume": 1968620.0}, {"date": "2020-10-09", "close": 0.1623435, "volume": 789053.0}, {"date": "2020-10-12", "close": 0.167263, "volume": 344991.0}, {"date": "2020-10-13", "close": 0.1721825, "volume": 175669.0}, {"date": "2020-10-14", "close": 0.1721825, "volume": 201242.0}, {"date": "2020-10-15", "close": 0.167263, "volume": 88762.0}, {"date": "2020-10-16", "close": 0.1623435, "volume": 970698.0}, {"date": "2020-10-19", "close": 0.167263, "volume": 295972.0}, {"date": "2020-10-20", "close": 0.1692308, "volume": 364716.0}, {"date": "2020-10-21", "close": 0.167263, "volume": 332436.0}, {"date": "2020-10-22", "close": 0.1623435, "volume": 557598.0}, {"date": "2020-10-23", "close": 0.167263, "volume": 468716.0}, {"date": "2020-10-26", "close": 0.1623435, "volume": 391089.0}, {"date": "2020-10-27", "close": 0.157424, "volume": 286195.0}, {"date": "2020-10-28", "close": 0.1525045, "volume": 379430.0}, {"date": "2020-10-29", "close": 0.147585, "volume": 764208.0}, {"date": "2020-10-30", "close": 0.1426655, "volume": 283856.0}, {"date": "2020-11-02", "close": 0.137746, "volume": 896777.0}, {"date": "2020-11-03", "close": 0.147585, "volume": 355490.0}, {"date": "2020-11-04", "close": 0.1525045, "volume": 420812.0}, {"date": "2020-11-05", "close": 0.1623435, "volume": 975199.0}, {"date": "2020-11-06", "close": 0.167263, "volume": 166616.0}, {"date": "2020-11-09", "close": 0.167263, "volume": 43217.0}, {"date": "2020-11-10", "close": 0.157424, "volume": 474705.0}, {"date": "2020-11-11", "close": 0.1426655, "volume": 1448476.0}, {"date": "2020-11-12", "close": 0.147585, "volume": 593514.0}, {"date": "2020-11-13", "close": 0.147585, "volume": 596390.0}, {"date": "2020-11-16", "close": 0.1426655, "volume": 104979.0}, {"date": "2020-11-17", "close": 0.1525045, "volume": 2103567.0}, {"date": "2020-11-18", "close": 0.147585, "volume": 317881.0}, {"date": "2020-11-19", "close": 0.1525045, "volume": 174112.0}, {"date": "2020-11-20", "close": 0.147585, "volume": 725310.0}, {"date": "2020-11-23", "close": 0.1426655, "volume": 613437.0}, {"date": "2020-11-24", "close": 0.147585, "volume": 476133.0}, {"date": "2020-11-25", "close": 0.1328265, "volume": 746494.0}, {"date": "2020-11-26", "close": 0.137746, "volume": 288151.0}, {"date": "2020-11-27", "close": 0.137746, "volume": 104825.0}, {"date": "2020-11-30", "close": 0.137746, "volume": 118485.0}, {"date": "2020-12-01", "close": 0.137746, "volume": 579826.0}, {"date": "2020-12-02", "close": 0.147585, "volume": 611555.0}, {"date": "2020-12-03", "close": 0.147585, "volume": 152775.0}, {"date": "2020-12-04", "close": 0.1525045, "volume": 233245.0}, {"date": "2020-12-07", "close": 0.147585, "volume": 201380.0}, {"date": "2020-12-08", "close": 0.1426655, "volume": 453002.0}, {"date": "2020-12-09", "close": 0.137746, "volume": 441380.0}, {"date": "2020-12-10", "close": 0.137746, "volume": 618044.0}, {"date": "2020-12-11", "close": 0.137746, "volume": 291639.0}, {"date": "2020-12-14", "close": 0.1328265, "volume": 1037171.0}, {"date": "2020-12-15", "close": 0.1229875, "volume": 840727.0}, {"date": "2020-12-16", "close": 0.1229875, "volume": 866796.0}, {"date": "2020-12-17", "close": 0.1298748, "volume": 137128.0}, {"date": "2020-12-18", "close": 0.127907, "volume": 839036.0}, {"date": "2020-12-21", "close": 0.1328265, "volume": 211497.0}, {"date": "2020-12-22", "close": 0.127907, "volume": 72740.0}, {"date": "2020-12-23", "close": 0.127907, "volume": 634398.0}, {"date": "2020-12-24", "close": 0.1328265, "volume": 441588.0}, {"date": "2020-12-29", "close": 0.1328265, "volume": 1346577.0}, {"date": "2020-12-30", "close": 0.1229875, "volume": 1890231.0}, {"date": "2021-01-04", "close": 0.1426655, "volume": 718469.0}, {"date": "2021-01-05", "close": 0.1426655, "volume": 718537.0}, {"date": "2021-01-06", "close": 0.147585, "volume": 816194.0}, {"date": "2021-01-07", "close": 0.147585, "volume": 155500.0}, {"date": "2021-01-08", "close": 0.147585, "volume": 97777.0}, {"date": "2021-01-11", "close": 0.137746, "volume": 323010.0}, {"date": "2021-01-12", "close": 0.137746, "volume": 42421.0}, {"date": "2021-01-13", "close": 0.1328265, "volume": 355164.0}, {"date": "2021-01-14", "close": 0.1426655, "volume": 107971.0}, {"date": "2021-01-15", "close": 0.1525045, "volume": 294696.0}, {"date": "2021-01-18", "close": 0.137746, "volume": 328270.0}, {"date": "2021-01-19", "close": 0.1328265, "volume": 244591.0}, {"date": "2021-01-20", "close": 0.137746, "volume": 130879.0}, {"date": "2021-01-21", "close": 0.137746, "volume": 300108.0}, {"date": "2021-01-22", "close": 0.137746, "volume": 500657.0}, {"date": "2021-01-25", "close": 0.137746, "volume": 284180.0}, {"date": "2021-01-27", "close": 0.1229875, "volume": 1537390.0}, {"date": "2021-01-28", "close": 0.1328265, "volume": 1129189.0}, {"date": "2021-01-29", "close": 0.127907, "volume": 677994.0}, {"date": "2021-02-01", "close": 0.1328265, "volume": 521444.0}, {"date": "2021-02-02", "close": 0.1229875, "volume": 477648.0}, {"date": "2021-02-03", "close": 0.1229875, "volume": 303963.0}, {"date": "2021-02-04", "close": 0.1229875, "volume": 77947.0}, {"date": "2021-02-05", "close": 0.1229875, "volume": 269308.0}, {"date": "2021-02-08", "close": 0.1229875, "volume": 310773.0}, {"date": "2021-02-09", "close": 0.1229875, "volume": 213436.0}, {"date": "2021-02-10", "close": 0.118068, "volume": 263756.0}, {"date": "2021-02-11", "close": 0.118068, "volume": 204528.0}, {"date": "2021-02-12", "close": 0.127907, "volume": 933472.0}, {"date": "2021-02-15", "close": 0.127907, "volume": 123723.0}, {"date": "2021-02-16", "close": 0.118068, "volume": 870656.0}, {"date": "2021-02-17", "close": 0.108229, "volume": 642389.0}, {"date": "2021-02-18", "close": 0.0974061, "volume": 4801390.0}, {"date": "2021-02-19", "close": 0.0964222, "volume": 1644542.0}, {"date": "2021-02-22", "close": 0.108229, "volume": 841907.0}, {"date": "2021-02-23", "close": 0.1033095, "volume": 1388075.0}, {"date": "2021-02-24", "close": 0.0974061, "volume": 240260.0}, {"date": "2021-02-25", "close": 0.0964222, "volume": 889822.0}, {"date": "2021-02-26", "close": 0.0944544, "volume": 688846.0}, {"date": "2021-03-01", "close": 0.09839, "volume": 274473.0}, {"date": "2021-03-02", "close": 0.0944544, "volume": 212352.0}, {"date": "2021-03-03", "close": 0.0964222, "volume": 922434.0}, {"date": "2021-03-04", "close": 0.0974061, "volume": 84196.0}, {"date": "2021-03-05", "close": 0.0964222, "volume": 231972.0}, {"date": "2021-03-08", "close": 0.088551, "volume": 962164.0}, {"date": "2021-03-09", "close": 0.0934705, "volume": 1048721.0}, {"date": "2021-03-10", "close": 0.0905188, "volume": 119142.0}, {"date": "2021-03-11", "close": 0.0905188, "volume": 934551.0}, {"date": "2021-03-12", "close": 0.0924866, "volume": 550891.0}, {"date": "2021-03-15", "close": 0.0915027, "volume": 298516.0}, {"date": "2021-03-16", "close": 0.0944544, "volume": 2192299.0}, {"date": "2021-03-17", "close": 0.0954383, "volume": 799950.0}, {"date": "2021-03-18", "close": 0.0924866, "volume": 473294.0}, {"date": "2021-03-19", "close": 0.0974061, "volume": 81780.0}, {"date": "2021-03-22", "close": 0.0944544, "volume": 623277.0}, {"date": "2021-03-23", "close": 0.0944544, "volume": 320278.0}, {"date": "2021-03-24", "close": 0.0964222, "volume": 485893.0}, {"date": "2021-03-25", "close": 0.1033095, "volume": 868776.0}, {"date": "2021-03-26", "close": 0.09839, "volume": 329138.0}, {"date": "2021-03-29", "close": 0.09839, "volume": 86135.0}, {"date": "2021-03-30", "close": 0.0964222, "volume": 50393.0}, {"date": "2021-04-06", "close": 0.1033095, "volume": 326838.0}, {"date": "2021-04-07", "close": 0.108229, "volume": 617374.0}, {"date": "2021-04-08", "close": 0.108229, "volume": 152706.0}, {"date": "2021-04-09", "close": 0.1131485, "volume": 655125.0}, {"date": "2021-04-12", "close": 0.1033095, "volume": 433714.0}, {"date": "2021-04-13", "close": 0.108229, "volume": 124348.0}, {"date": "2021-04-14", "close": 0.09839, "volume": 142532.0}, {"date": "2021-04-15", "close": 0.09839, "volume": 425313.0}, {"date": "2021-04-16", "close": 0.09839, "volume": 29279.0}, {"date": "2021-04-19", "close": 0.09839, "volume": 42330.0}, {"date": "2021-04-20", "close": 0.1033095, "volume": 1516864.0}, {"date": "2021-04-21", "close": 0.108229, "volume": 913528.0}, {"date": "2021-04-22", "close": 0.1131485, "volume": 452661.0}, {"date": "2021-04-23", "close": 0.1229875, "volume": 720429.0}, {"date": "2021-04-26", "close": 0.118068, "volume": 1150919.0}, {"date": "2021-04-27", "close": 0.1131485, "volume": 146202.0}, {"date": "2021-04-28", "close": 0.1131485, "volume": 205949.0}, {"date": "2021-04-29", "close": 0.1033095, "volume": 568940.0}, {"date": "2021-04-30", "close": 0.0905188, "volume": 3497909.0}, {"date": "2021-05-03", "close": 0.0915027, "volume": 328640.0}, {"date": "2021-05-04", "close": 0.09839, "volume": 729485.0}, {"date": "2021-05-05", "close": 0.0964222, "volume": 124495.0}, {"date": "2021-05-06", "close": 0.0934705, "volume": 529491.0}, {"date": "2021-05-07", "close": 0.0964222, "volume": 595383.0}, {"date": "2021-05-10", "close": 0.0974061, "volume": 361417.0}, {"date": "2021-05-11", "close": 0.0974061, "volume": 55900.0}, {"date": "2021-05-12", "close": 0.0934705, "volume": 1103519.0}, {"date": "2021-05-13", "close": 0.0915027, "volume": 65804.0}, {"date": "2021-05-14", "close": 0.0875671, "volume": 1621827.0}, {"date": "2021-05-17", "close": 0.0855993, "volume": 984986.0}, {"date": "2021-05-18", "close": 0.0905188, "volume": 558361.0}, {"date": "2021-05-19", "close": 0.0915027, "volume": 191992.0}, {"date": "2021-05-20", "close": 0.0855993, "volume": 2624716.0}, {"date": "2021-05-21", "close": 0.088551, "volume": 1052039.0}, {"date": "2021-05-24", "close": 0.0915027, "volume": 1347640.0}, {"date": "2021-05-25", "close": 0.0934705, "volume": 283552.0}, {"date": "2021-05-26", "close": 0.0915027, "volume": 328954.0}, {"date": "2021-05-27", "close": 0.0905188, "volume": 1047817.0}, {"date": "2021-05-28", "close": 0.088551, "volume": 1369257.0}, {"date": "2021-05-31", "close": 0.0895349, "volume": 389582.0}, {"date": "2021-06-01", "close": 0.0895349, "volume": 39985.0}, {"date": "2021-06-02", "close": 0.088551, "volume": 542917.0}, {"date": "2021-06-03", "close": 0.088551, "volume": 851570.0}, {"date": "2021-06-04", "close": 0.0855993, "volume": 155816.0}, {"date": "2021-06-07", "close": 0.0846154, "volume": 362504.0}, {"date": "2021-06-08", "close": 0.0816637, "volume": 510364.0}, {"date": "2021-06-09", "close": 0.0826476, "volume": 270892.0}, {"date": "2021-06-10", "close": 0.0846154, "volume": 500383.0}, {"date": "2021-06-11", "close": 0.0836315, "volume": 252506.0}, {"date": "2021-06-15", "close": 0.0836315, "volume": 384289.0}, {"date": "2021-06-16", "close": 0.0816637, "volume": 365210.0}, {"date": "2021-06-17", "close": 0.0767442, "volume": 844693.0}, {"date": "2021-06-18", "close": 0.0747764, "volume": 561877.0}, {"date": "2021-06-21", "close": 0.0747764, "volume": 847032.0}, {"date": "2021-06-22", "close": 0.0737925, "volume": 272910.0}, {"date": "2021-06-23", "close": 0.0737925, "volume": 461233.0}, {"date": "2021-06-24", "close": 0.0747764, "volume": 478094.0}, {"date": "2021-06-25", "close": 0.0826476, "volume": 1130257.0}, {"date": "2021-06-28", "close": 0.0796959, "volume": 382658.0}, {"date": "2021-06-29", "close": 0.0865832, "volume": 918569.0}, {"date": "2021-06-30", "close": 0.0836315, "volume": 690645.0}, {"date": "2021-07-01", "close": 0.0846154, "volume": 33080.0}, {"date": "2021-07-02", "close": 0.0875671, "volume": 362527.0}, {"date": "2021-07-05", "close": 0.0865832, "volume": 29678.0}, {"date": "2021-07-07", "close": 0.0796959, "volume": 468828.0}, {"date": "2021-07-08", "close": 0.078712, "volume": 411716.0}, {"date": "2021-07-09", "close": 0.0816637, "volume": 33641.0}, {"date": "2021-07-12", "close": 0.0806798, "volume": 32165.0}, {"date": "2021-07-13", "close": 0.078712, "volume": 33077.0}, {"date": "2021-07-14", "close": 0.078712, "volume": 63472.0}, {"date": "2021-07-15", "close": 0.0796959, "volume": 30799.0}, {"date": "2021-07-16", "close": 0.0777281, "volume": 304909.0}, {"date": "2021-07-19", "close": 0.0777281, "volume": 9680.0}, {"date": "2021-07-21", "close": 0.0767442, "volume": 105890.0}, {"date": "2021-07-22", "close": 0.0836315, "volume": 793718.0}, {"date": "2021-07-23", "close": 0.088551, "volume": 226494.0}, {"date": "2021-07-26", "close": 0.0846154, "volume": 146593.0}, {"date": "2021-07-28", "close": 0.0836315, "volume": 57800.0}, {"date": "2021-07-29", "close": 0.0895349, "volume": 1791359.0}, {"date": "2021-07-30", "close": 0.0924866, "volume": 1357706.0}, {"date": "2021-08-02", "close": 0.0846154, "volume": 1479234.0}, {"date": "2021-08-03", "close": 0.088551, "volume": 175733.0}, {"date": "2021-08-04", "close": 0.0855993, "volume": 13930.0}, {"date": "2021-08-05", "close": 0.0865832, "volume": 73135.0}, {"date": "2021-08-06", "close": 0.0806798, "volume": 858303.0}, {"date": "2021-08-09", "close": 0.0728086, "volume": 3546259.0}, {"date": "2021-08-10", "close": 0.0767442, "volume": 66563.0}, {"date": "2021-08-11", "close": 0.0757603, "volume": 266166.0}, {"date": "2021-08-12", "close": 0.0796959, "volume": 240382.0}, {"date": "2021-08-13", "close": 0.0757603, "volume": 9010.0}, {"date": "2021-08-16", "close": 0.0757603, "volume": 28052.0}, {"date": "2021-08-17", "close": 0.0767442, "volume": 219368.0}, {"date": "2021-08-18", "close": 0.078712, "volume": 375844.0}, {"date": "2021-08-19", "close": 0.0796959, "volume": 1575920.0}, {"date": "2021-08-20", "close": 0.0767442, "volume": 37023.0}, {"date": "2021-08-23", "close": 0.0767442, "volume": 48802.0}, {"date": "2021-08-24", "close": 0.0757603, "volume": 231582.0}, {"date": "2021-08-25", "close": 0.0757603, "volume": 117629.0}, {"date": "2021-08-26", "close": 0.0767442, "volume": 376191.0}, {"date": "2021-08-27", "close": 0.0767442, "volume": 168358.0}, {"date": "2021-08-30", "close": 0.078712, "volume": 49047.0}, {"date": "2021-08-31", "close": 0.0777281, "volume": 103879.0}, {"date": "2021-09-01", "close": 0.0796959, "volume": 568021.0}, {"date": "2021-09-02", "close": 0.0836315, "volume": 745898.0}, {"date": "2021-09-03", "close": 0.0846154, "volume": 117852.0}, {"date": "2021-09-06", "close": 0.0796959, "volume": 697584.0}, {"date": "2021-09-07", "close": 0.0796959, "volume": 171918.0}, {"date": "2021-09-08", "close": 0.0895349, "volume": 773163.0}, {"date": "2021-09-09", "close": 0.0836315, "volume": 203273.0}, {"date": "2021-09-10", "close": 0.0836315, "volume": 87007.0}, {"date": "2021-09-13", "close": 0.0846154, "volume": 76227.0}, {"date": "2021-09-14", "close": 0.0865832, "volume": 565193.0}, {"date": "2021-09-15", "close": 0.08904295, "volume": 481484.0}, {"date": "2021-09-16", "close": 0.088551, "volume": 854616.0}, {"date": "2021-09-17", "close": 0.088551, "volume": 401492.0}, {"date": "2021-09-20", "close": 0.088551, "volume": 179815.0}, {"date": "2021-09-21", "close": 0.08412345, "volume": 285517.0}, {"date": "2021-09-22", "close": 0.0836315, "volume": 176530.0}, {"date": "2021-09-23", "close": 0.0826476, "volume": 686409.0}, {"date": "2021-09-24", "close": 0.0806798, "volume": 406200.0}, {"date": "2021-09-27", "close": 0.0816637, "volume": 520241.0}, {"date": "2021-09-28", "close": 0.0806798, "volume": 48804.0}, {"date": "2021-09-29", "close": 0.0777281, "volume": 341855.0}, {"date": "2021-09-30", "close": 0.078712, "volume": 176258.0}, {"date": "2021-10-01", "close": 0.0767442, "volume": 772405.0}, {"date": "2021-10-04", "close": 0.0836315, "volume": 1446734.0}, {"date": "2021-10-05", "close": 0.078712, "volume": 678251.0}, {"date": "2021-10-06", "close": 0.0796959, "volume": 296454.0}, {"date": "2021-10-07", "close": 0.0806798, "volume": 428709.0}, {"date": "2021-10-08", "close": 0.0816637, "volume": 307749.0}, {"date": "2021-10-11", "close": 0.0836315, "volume": 162934.0}, {"date": "2021-10-12", "close": 0.0806798, "volume": 89181.0}, {"date": "2021-10-13", "close": 0.0796959, "volume": 163414.0}, {"date": "2021-10-14", "close": 0.078712, "volume": 1336605.0}, {"date": "2021-10-15", "close": 0.0796959, "volume": 616880.0}, {"date": "2021-10-18", "close": 0.0806798, "volume": 157373.0}, {"date": "2021-10-19", "close": 0.078712, "volume": 254286.0}, {"date": "2021-10-20", "close": 0.078712, "volume": 201903.0}, {"date": "2021-10-21", "close": 0.0806798, "volume": 1068654.0}, {"date": "2021-10-22", "close": 0.0836315, "volume": 2469.0}, {"date": "2021-10-25", "close": 0.0846154, "volume": 171756.0}, {"date": "2021-10-26", "close": 0.0816637, "volume": 259467.0}, {"date": "2021-10-27", "close": 0.0816637, "volume": 112916.0}, {"date": "2021-10-28", "close": 0.0826476, "volume": 661110.0}, {"date": "2021-10-29", "close": 0.0816637, "volume": 1205159.0}, {"date": "2021-11-01", "close": 0.0816637, "volume": 103839.0}, {"date": "2021-11-02", "close": 0.0836315, "volume": 534426.0}, {"date": "2021-11-03", "close": 0.0826476, "volume": 241444.0}, {"date": "2021-11-04", "close": 0.0816637, "volume": 673797.0}, {"date": "2021-11-05", "close": 0.0826476, "volume": 315073.0}, {"date": "2021-11-08", "close": 0.0836315, "volume": 194461.0}, {"date": "2021-11-09", "close": 0.0836315, "volume": 948233.0}, {"date": "2021-11-10", "close": 0.0846154, "volume": 336511.0}, {"date": "2021-11-11", "close": 0.0875671, "volume": 307774.0}, {"date": "2021-11-12", "close": 0.0915027, "volume": 402551.0}, {"date": "2021-11-15", "close": 0.0934705, "volume": 258962.0}, {"date": "2021-11-16", "close": 0.0924866, "volume": 256599.0}, {"date": "2021-11-17", "close": 0.088551, "volume": 150115.0}, {"date": "2021-11-18", "close": 0.088551, "volume": 103803.0}, {"date": "2021-11-19", "close": 0.0865832, "volume": 59039.0}, {"date": "2021-11-22", "close": 0.0924866, "volume": 1063363.0}, {"date": "2021-11-23", "close": 0.0924866, "volume": 611705.0}, {"date": "2021-11-24", "close": 0.0875671, "volume": 56866.0}, {"date": "2021-11-25", "close": 0.0905188, "volume": 480902.0}, {"date": "2021-11-26", "close": 0.088551, "volume": 756832.0}, {"date": "2021-11-29", "close": 0.0855993, "volume": 282574.0}, {"date": "2021-12-01", "close": 0.088551, "volume": 451954.0}, {"date": "2021-12-02", "close": 0.0905188, "volume": 648687.0}, {"date": "2021-12-03", "close": 0.0905188, "volume": 54113.0}, {"date": "2021-12-06", "close": 0.0905188, "volume": 3926.0}, {"date": "2021-12-07", "close": 0.0865832, "volume": 310746.0}, {"date": "2021-12-09", "close": 0.088551, "volume": 214340.0}, {"date": "2021-12-13", "close": 0.0875671, "volume": 134975.0}, {"date": "2021-12-14", "close": 0.0875671, "volume": 168991.0}, {"date": "2021-12-15", "close": 0.0855993, "volume": 279733.0}, {"date": "2021-12-16", "close": 0.0865832, "volume": 79804.0}, {"date": "2021-12-17", "close": 0.088551, "volume": 36538.0}, {"date": "2021-12-20", "close": 0.0855993, "volume": 29983.0}, {"date": "2021-12-21", "close": 0.088551, "volume": 262552.0}, {"date": "2021-12-22", "close": 0.0905188, "volume": 393002.0}, {"date": "2021-12-23", "close": 0.0915027, "volume": 253912.0}, {"date": "2021-12-24", "close": 0.0974061, "volume": 995940.0}, {"date": "2021-12-29", "close": 0.1033095, "volume": 1088579.0}, {"date": "2021-12-30", "close": 0.09839, "volume": 196434.0}, {"date": "2021-12-31", "close": 0.108229, "volume": 387997.0}, {"date": "2022-01-04", "close": 0.118068, "volume": 710676.0}, {"date": "2022-01-05", "close": 0.1131485, "volume": 248740.0}, {"date": "2022-01-06", "close": 0.1131485, "volume": 157995.0}, {"date": "2022-01-07", "close": 0.118068, "volume": 102509.0}, {"date": "2022-01-10", "close": 0.118068, "volume": 332207.0}, {"date": "2022-01-11", "close": 0.108229, "volume": 180821.0}, {"date": "2022-01-12", "close": 0.1131485, "volume": 282944.0}, {"date": "2022-01-13", "close": 0.118068, "volume": 295001.0}, {"date": "2022-01-14", "close": 0.118068, "volume": 210191.0}, {"date": "2022-01-17", "close": 0.118068, "volume": 85788.0}, {"date": "2022-01-18", "close": 0.118068, "volume": 100104.0}, {"date": "2022-01-19", "close": 0.108229, "volume": 20028.0}, {"date": "2022-01-20", "close": 0.108229, "volume": 134884.0}, {"date": "2022-01-21", "close": 0.118068, "volume": 459701.0}, {"date": "2022-01-24", "close": 0.108229, "volume": 826202.0}, {"date": "2022-01-25", "close": 0.108229, "volume": 390008.0}, {"date": "2022-01-27", "close": 0.1033095, "volume": 1082514.0}, {"date": "2022-01-28", "close": 0.09839, "volume": 1142719.0}, {"date": "2022-01-31", "close": 0.09839, "volume": 6537.0}, {"date": "2022-02-01", "close": 0.09839, "volume": 209971.0}, {"date": "2022-02-02", "close": 0.09839, "volume": 10710.0}, {"date": "2022-02-03", "close": 0.1033095, "volume": 70970.0}, {"date": "2022-02-04", "close": 0.1033095, "volume": 35369.0}, {"date": "2022-02-07", "close": 0.1033095, "volume": 287499.0}, {"date": "2022-02-08", "close": 0.108229, "volume": 269660.0}, {"date": "2022-02-09", "close": 0.1131485, "volume": 464444.0}, {"date": "2022-02-10", "close": 0.118068, "volume": 213953.0}, {"date": "2022-02-11", "close": 0.1131485, "volume": 13432.0}, {"date": "2022-02-14", "close": 0.1131485, "volume": 486780.0}, {"date": "2022-02-15", "close": 0.1131485, "volume": 242737.0}, {"date": "2022-02-16", "close": 0.108229, "volume": 14229.0}, {"date": "2022-02-17", "close": 0.1131485, "volume": 22117.0}, {"date": "2022-02-18", "close": 0.1131485, "volume": 127045.0}, {"date": "2022-02-21", "close": 0.108229, "volume": 1006200.0}, {"date": "2022-02-22", "close": 0.108229, "volume": 603190.0}, {"date": "2022-02-23", "close": 0.108229, "volume": 51575.0}, {"date": "2022-02-24", "close": 0.09839, "volume": 304289.0}, {"date": "2022-02-25", "close": 0.108229, "volume": 133309.0}, {"date": "2022-02-28", "close": 0.1033095, "volume": 167953.0}, {"date": "2022-03-01", "close": 0.108229, "volume": 288357.0}, {"date": "2022-03-02", "close": 0.09839, "volume": 492259.0}, {"date": "2022-03-03", "close": 0.09839, "volume": 151475.0}, {"date": "2022-03-04", "close": 0.108229, "volume": 199678.0}, {"date": "2022-03-07", "close": 0.1033095, "volume": 577685.0}, {"date": "2022-03-08", "close": 0.1033095, "volume": 40428.0}, {"date": "2022-03-09", "close": 0.1131485, "volume": 620164.0}, {"date": "2022-03-10", "close": 0.108229, "volume": 184335.0}, {"date": "2022-03-11", "close": 0.108229, "volume": 992.0}, {"date": "2022-03-14", "close": 0.108229, "volume": 711888.0}, {"date": "2022-03-15", "close": 0.108229, "volume": 207752.0}, {"date": "2022-03-16", "close": 0.108229, "volume": 334982.0}, {"date": "2022-03-17", "close": 0.108229, "volume": 388654.0}, {"date": "2022-03-18", "close": 0.1033095, "volume": 79373.0}, {"date": "2022-03-21", "close": 0.108229, "volume": 328774.0}, {"date": "2022-03-22", "close": 0.1033095, "volume": 375400.0}, {"date": "2022-03-23", "close": 0.1033095, "volume": 20327.0}, {"date": "2022-03-24", "close": 0.108229, "volume": 318433.0}, {"date": "2022-03-25", "close": 0.1033095, "volume": 104971.0}, {"date": "2022-03-28", "close": 0.108229, "volume": 248196.0}, {"date": "2022-03-29", "close": 0.108229, "volume": 366075.0}, {"date": "2022-03-30", "close": 0.108229, "volume": 67936.0}, {"date": "2022-03-31", "close": 0.1033095, "volume": 140643.0}, {"date": "2022-04-01", "close": 0.108229, "volume": 979186.0}, {"date": "2022-04-04", "close": 0.108229, "volume": 403641.0}, {"date": "2022-04-05", "close": 0.108229, "volume": 278331.0}, {"date": "2022-04-06", "close": 0.108229, "volume": 561935.0}, {"date": "2022-04-07", "close": 0.10576925, "volume": 224634.0}, {"date": "2022-04-08", "close": 0.1033095, "volume": 30082.0}, {"date": "2022-04-11", "close": 0.1033095, "volume": 241466.0}, {"date": "2022-04-12", "close": 0.1033095, "volume": 203273.0}, {"date": "2022-04-13", "close": 0.0944544, "volume": 681083.0}, {"date": "2022-04-14", "close": 0.09839, "volume": 107735.0}, {"date": "2022-04-19", "close": 0.09839, "volume": 828957.0}, {"date": "2022-04-20", "close": 0.09839, "volume": 488193.0}, {"date": "2022-04-21", "close": 0.0934705, "volume": 490208.0}, {"date": "2022-04-22", "close": 0.0934705, "volume": 1255106.0}, {"date": "2022-04-26", "close": 0.0934705, "volume": 77975.0}, {"date": "2022-04-27", "close": 0.0905188, "volume": 490894.0}, {"date": "2022-04-28", "close": 0.0905188, "volume": 24376.0}, {"date": "2022-04-29", "close": 0.0905188, "volume": 473712.0}, {"date": "2022-05-02", "close": 0.088551, "volume": 705183.0}, {"date": "2022-05-03", "close": 0.088551, "volume": 1817452.0}, {"date": "2022-05-04", "close": 0.088551, "volume": 769244.0}, {"date": "2022-05-05", "close": 0.088551, "volume": 559000.0}, {"date": "2022-05-09", "close": 0.0826476, "volume": 74228.0}, {"date": "2022-05-10", "close": 0.0826476, "volume": 69718.0}, {"date": "2022-05-11", "close": 0.0836315, "volume": 434221.0}, {"date": "2022-05-12", "close": 0.0816637, "volume": 211165.0}, {"date": "2022-05-13", "close": 0.0816637, "volume": 842993.0}, {"date": "2022-05-17", "close": 0.0816637, "volume": 162976.0}, {"date": "2022-05-18", "close": 0.0816637, "volume": 416957.0}, {"date": "2022-05-19", "close": 0.0826476, "volume": 10164.0}, {"date": "2022-05-23", "close": 0.0826476, "volume": 54179.0}, {"date": "2022-05-24", "close": 0.0846154, "volume": 548672.0}, {"date": "2022-05-25", "close": 0.0846154, "volume": 53867.0}, {"date": "2022-05-26", "close": 0.0855993, "volume": 30491.0}, {"date": "2022-05-27", "close": 0.0855993, "volume": 27202.0}, {"date": "2022-05-30", "close": 0.0846154, "volume": 190719.0}, {"date": "2022-05-31", "close": 0.0865832, "volume": 312860.0}, {"date": "2022-06-01", "close": 0.0865832, "volume": 136714.0}, {"date": "2022-06-02", "close": 0.0865832, "volume": 174914.0}, {"date": "2022-06-06", "close": 0.0826476, "volume": 59785.0}, {"date": "2022-06-07", "close": 0.0826476, "volume": 28359.0}, {"date": "2022-06-08", "close": 0.08215565, "volume": 104745.0}, {"date": "2022-06-09", "close": 0.0816637, "volume": 291520.0}, {"date": "2022-06-10", "close": 0.078712, "volume": 716400.0}, {"date": "2022-06-14", "close": 0.0767442, "volume": 747787.0}, {"date": "2022-06-15", "close": 0.0767442, "volume": 84602.0}, {"date": "2022-06-16", "close": 0.0757603, "volume": 2.0}, {"date": "2022-06-17", "close": 0.0718247, "volume": 128523.0}, {"date": "2022-06-21", "close": 0.0737925, "volume": 6782.0}, {"date": "2022-06-22", "close": 0.0698569, "volume": 260131.0}, {"date": "2022-06-23", "close": 0.0737925, "volume": 296063.0}, {"date": "2022-06-24", "close": 0.0737925, "volume": 23034.0}, {"date": "2022-06-27", "close": 0.0718247, "volume": 164124.0}, {"date": "2022-06-28", "close": 0.0708408, "volume": 266171.0}, {"date": "2022-06-29", "close": 0.0737925, "volume": 283225.0}, {"date": "2022-06-30", "close": 0.068873, "volume": 578033.0}, {"date": "2022-07-04", "close": 0.0698569, "volume": 26934.0}, {"date": "2022-07-05", "close": 0.078712, "volume": 281492.0}, {"date": "2022-07-06", "close": 0.078712, "volume": 62119.0}, {"date": "2022-07-07", "close": 0.0767442, "volume": 123448.0}, {"date": "2022-07-08", "close": 0.078712, "volume": 111990.0}, {"date": "2022-07-12", "close": 0.078712, "volume": 50818.0}, {"date": "2022-07-13", "close": 0.078712, "volume": 50818.0}, {"date": "2022-07-15", "close": 0.0757603, "volume": 165523.0}, {"date": "2022-07-18", "close": 0.0757603, "volume": 13200.0}, {"date": "2022-07-19", "close": 0.078712, "volume": 370436.0}, {"date": "2022-07-20", "close": 0.0757603, "volume": 262719.0}, {"date": "2022-07-21", "close": 0.078712, "volume": 107492.0}, {"date": "2022-07-22", "close": 0.0757603, "volume": 101636.0}, {"date": "2022-07-25", "close": 0.078712, "volume": 136494.0}, {"date": "2022-07-26", "close": 0.0737925, "volume": 67933.0}, {"date": "2022-07-28", "close": 0.078712, "volume": 132069.0}, {"date": "2022-07-29", "close": 0.0757603, "volume": 216072.0}, {"date": "2022-08-02", "close": 0.0777281, "volume": 99260.0}, {"date": "2022-08-04", "close": 0.0767442, "volume": 217000.0}, {"date": "2022-08-08", "close": 0.0767442, "volume": 39537.0}, {"date": "2022-08-09", "close": 0.0757603, "volume": 174234.0}, {"date": "2022-08-10", "close": 0.0728086, "volume": 283274.0}, {"date": "2022-08-11", "close": 0.0757603, "volume": 194417.0}, {"date": "2022-08-15", "close": 0.0747764, "volume": 154971.0}, {"date": "2022-08-16", "close": 0.0747764, "volume": 35064.0}, {"date": "2022-08-17", "close": 0.0757603, "volume": 77535.0}, {"date": "2022-08-19", "close": 0.0737925, "volume": 100346.0}, {"date": "2022-08-22", "close": 0.0767442, "volume": 213350.0}, {"date": "2022-08-23", "close": 0.0747764, "volume": 312589.0}, {"date": "2022-08-24", "close": 0.0757603, "volume": 63684.0}, {"date": "2022-08-25", "close": 0.078712, "volume": 235821.0}, {"date": "2022-08-26", "close": 0.0846154, "volume": 1025264.0}, {"date": "2022-08-29", "close": 0.0836315, "volume": 192897.0}, {"date": "2022-08-30", "close": 0.0826476, "volume": 394934.0}, {"date": "2022-08-31", "close": 0.0865832, "volume": 282296.0}, {"date": "2022-09-01", "close": 0.0865832, "volume": 306422.0}, {"date": "2022-09-02", "close": 0.0875671, "volume": 635207.0}, {"date": "2022-09-05", "close": 0.0846154, "volume": 30491.0}, {"date": "2022-09-06", "close": 0.0846154, "volume": 91022.0}, {"date": "2022-09-07", "close": 0.0836315, "volume": 94249.0}, {"date": "2022-09-08", "close": 0.0826476, "volume": 42712.0}, {"date": "2022-09-12", "close": 0.0826476, "volume": 16262.0}, {"date": "2022-09-13", "close": 0.0806798, "volume": 70841.0}, {"date": "2022-09-16", "close": 0.0796959, "volume": 71145.0}, {"date": "2022-09-19", "close": 0.0826476, "volume": 180405.0}, {"date": "2022-09-20", "close": 0.0836315, "volume": 580393.0}, {"date": "2022-09-21", "close": 0.0865832, "volume": 378643.0}, {"date": "2022-09-23", "close": 0.088551, "volume": 523278.0}, {"date": "2022-09-26", "close": 0.0747764, "volume": 1619934.0}, {"date": "2022-09-27", "close": 0.0777281, "volume": 169308.0}, {"date": "2022-09-28", "close": 0.079, "volume": 6330.0}, {"date": "2022-09-29", "close": 0.078, "volume": 2000.0}, {"date": "2022-10-03", "close": 0.072, "volume": 99582.0}, {"date": "2022-10-05", "close": 0.083, "volume": 68722.0}, {"date": "2022-10-06", "close": 0.0835, "volume": 132013.0}, {"date": "2022-10-07", "close": 0.079, "volume": 50000.0}, {"date": "2022-10-10", "close": 0.076, "volume": 5000.0}, {"date": "2022-10-11", "close": 0.074, "volume": 162500.0}, {"date": "2022-10-13", "close": 0.076, "volume": 8000.0}, {"date": "2022-10-14", "close": 0.07, "volume": 295445.0}, {"date": "2022-10-17", "close": 0.069, "volume": 119724.0}, {"date": "2022-10-18", "close": 0.066, "volume": 183337.0}, {"date": "2022-10-19", "close": 0.065, "volume": 93921.0}, {"date": "2022-10-20", "close": 0.063, "volume": 551467.0}, {"date": "2022-10-21", "close": 0.064, "volume": 512188.0}, {"date": "2022-10-24", "close": 0.06, "volume": 988140.0}, {"date": "2022-10-25", "close": 0.056, "volume": 1333684.0}, {"date": "2022-10-26", "close": 0.063, "volume": 697590.0}, {"date": "2022-10-27", "close": 0.058, "volume": 523173.0}, {"date": "2022-10-28", "close": 0.058, "volume": 20000.0}, {"date": "2022-10-31", "close": 0.058, "volume": 657108.0}, {"date": "2022-11-01", "close": 0.055, "volume": 643314.0}, {"date": "2022-11-02", "close": 0.055, "volume": 20460.0}, {"date": "2022-11-03", "close": 0.056, "volume": 60452.0}, {"date": "2022-11-04", "close": 0.059, "volume": 539063.0}, {"date": "2022-11-07", "close": 0.059, "volume": 101556.0}, {"date": "2022-11-08", "close": 0.058, "volume": 163.0}, {"date": "2022-11-09", "close": 0.059, "volume": 247029.0}, {"date": "2022-11-10", "close": 0.059, "volume": 120125.0}, {"date": "2022-11-14", "close": 0.059, "volume": 32925.0}, {"date": "2022-11-15", "close": 0.06, "volume": 199500.0}, {"date": "2022-11-16", "close": 0.061, "volume": 210814.0}, {"date": "2022-11-17", "close": 0.063, "volume": 789918.0}, {"date": "2022-11-18", "close": 0.063, "volume": 33172.0}, {"date": "2022-11-21", "close": 0.059, "volume": 483322.0}, {"date": "2022-11-22", "close": 0.061, "volume": 92786.0}, {"date": "2022-11-23", "close": 0.059, "volume": 691566.0}, {"date": "2022-11-24", "close": 0.059, "volume": 474079.0}, {"date": "2022-11-25", "close": 0.062, "volume": 138821.0}, {"date": "2022-11-28", "close": 0.063, "volume": 276307.0}, {"date": "2022-11-29", "close": 0.065, "volume": 910525.0}, {"date": "2022-11-30", "close": 0.065, "volume": 357177.0}, {"date": "2022-12-02", "close": 0.068, "volume": 811193.0}, {"date": "2022-12-05", "close": 0.066, "volume": 588041.0}, {"date": "2022-12-06", "close": 0.073, "volume": 1066644.0}, {"date": "2022-12-07", "close": 0.07, "volume": 432472.0}, {"date": "2022-12-08", "close": 0.068, "volume": 824356.0}, {"date": "2022-12-09", "close": 0.062, "volume": 1078933.0}, {"date": "2022-12-12", "close": 0.063, "volume": 251439.0}, {"date": "2022-12-13", "close": 0.067, "volume": 50015.0}, {"date": "2022-12-14", "close": 0.065, "volume": 39794.0}, {"date": "2022-12-19", "close": 0.067, "volume": 265320.0}, {"date": "2022-12-20", "close": 0.066, "volume": 75000.0}, {"date": "2022-12-21", "close": 0.068, "volume": 50000.0}, {"date": "2022-12-28", "close": 0.067, "volume": 440000.0}, {"date": "2022-12-29", "close": 0.069, "volume": 143102.0}, {"date": "2022-12-30", "close": 0.072, "volume": 290842.0}, {"date": "2023-01-03", "close": 0.073, "volume": 35000.0}, {"date": "2023-01-04", "close": 0.075, "volume": 308439.0}, {"date": "2023-01-05", "close": 0.07, "volume": 127873.0}, {"date": "2023-01-06", "close": 0.076, "volume": 256262.0}, {"date": "2023-01-09", "close": 0.077, "volume": 24456.0}, {"date": "2023-01-10", "close": 0.072, "volume": 148023.0}, {"date": "2023-01-12", "close": 0.075, "volume": 337807.0}, {"date": "2023-01-13", "close": 0.078, "volume": 423554.0}, {"date": "2023-01-16", "close": 0.08, "volume": 135667.0}, {"date": "2023-01-17", "close": 0.078, "volume": 83937.0}, {"date": "2023-01-18", "close": 0.077, "volume": 56018.0}, {"date": "2023-01-19", "close": 0.074, "volume": 92633.0}, {"date": "2023-01-20", "close": 0.076, "volume": 108300.0}, {"date": "2023-01-23", "close": 0.075, "volume": 139946.0}, {"date": "2023-01-24", "close": 0.078, "volume": 47877.0}, {"date": "2023-01-25", "close": 0.079, "volume": 333800.0}, {"date": "2023-01-27", "close": 0.074, "volume": 178991.0}, {"date": "2023-01-30", "close": 0.075, "volume": 123753.0}, {"date": "2023-01-31", "close": 0.073, "volume": 106688.0}, {"date": "2023-02-01", "close": 0.074, "volume": 103600.0}, {"date": "2023-02-02", "close": 0.074, "volume": 30000.0}, {"date": "2023-02-03", "close": 0.076, "volume": 152324.0}, {"date": "2023-02-06", "close": 0.073, "volume": 65528.0}, {"date": "2023-02-07", "close": 0.071, "volume": 55000.0}, {"date": "2023-02-08", "close": 0.073, "volume": 5800.0}, {"date": "2023-02-09", "close": 0.073, "volume": 7000.0}, {"date": "2023-02-13", "close": 0.076, "volume": 100804.0}, {"date": "2023-02-14", "close": 0.071, "volume": 122302.0}, {"date": "2023-02-15", "close": 0.073, "volume": 35341.0}, {"date": "2023-02-16", "close": 0.075, "volume": 285375.0}, {"date": "2023-02-17", "close": 0.075, "volume": 23292.0}, {"date": "2023-02-20", "close": 0.074, "volume": 228400.0}, {"date": "2023-02-21", "close": 0.075, "volume": 259552.0}, {"date": "2023-02-22", "close": 0.076, "volume": 400244.0}, {"date": "2023-02-23", "close": 0.076, "volume": 100.0}, {"date": "2023-02-24", "close": 0.072, "volume": 269444.0}, {"date": "2023-02-27", "close": 0.069, "volume": 439657.0}, {"date": "2023-02-28", "close": 0.07, "volume": 152.0}, {"date": "2023-03-01", "close": 0.07, "volume": 3500.0}, {"date": "2023-03-02", "close": 0.069, "volume": 554134.0}, {"date": "2023-03-03", "close": 0.072, "volume": 61613.0}, {"date": "2023-03-06", "close": 0.07, "volume": 290720.0}, {"date": "2023-03-07", "close": 0.07, "volume": 15000.0}, {"date": "2023-03-09", "close": 0.07, "volume": 86400.0}, {"date": "2023-03-14", "close": 0.07, "volume": 165000.0}, {"date": "2023-03-15", "close": 0.075, "volume": 444449.0}, {"date": "2023-03-16", "close": 0.074, "volume": 181164.0}, {"date": "2023-03-17", "close": 0.07, "volume": 1024893.0}, {"date": "2023-03-20", "close": 0.07, "volume": 82168.0}, {"date": "2023-03-21", "close": 0.075, "volume": 869742.0}, {"date": "2023-03-22", "close": 0.078, "volume": 358090.0}, {"date": "2023-03-23", "close": 0.081, "volume": 70000.0}, {"date": "2023-03-24", "close": 0.081, "volume": 10000.0}, {"date": "2023-03-27", "close": 0.073, "volume": 102277.0}, {"date": "2023-03-28", "close": 0.0775, "volume": 29178.0}, {"date": "2023-03-30", "close": 0.073, "volume": 106346.0}, {"date": "2023-03-31", "close": 0.076, "volume": 138219.0}, {"date": "2023-04-03", "close": 0.075, "volume": 202662.0}, {"date": "2023-04-04", "close": 0.076, "volume": 24400.0}, {"date": "2023-04-05", "close": 0.082, "volume": 282440.0}, {"date": "2023-04-06", "close": 0.08, "volume": 2032888.0}, {"date": "2023-04-11", "close": 0.083, "volume": 243077.0}, {"date": "2023-04-12", "close": 0.083, "volume": 686381.0}, {"date": "2023-04-13", "close": 0.087, "volume": 430086.0}, {"date": "2023-04-14", "close": 0.087, "volume": 263070.0}, {"date": "2023-04-17", "close": 0.086, "volume": 91123.0}, {"date": "2023-04-18", "close": 0.084, "volume": 140269.0}, {"date": "2023-04-19", "close": 0.08, "volume": 509664.0}, {"date": "2023-04-20", "close": 0.082, "volume": 48364.0}, {"date": "2023-04-21", "close": 0.082, "volume": 252963.0}, {"date": "2023-04-24", "close": 0.081, "volume": 336875.0}, {"date": "2023-04-28", "close": 0.08, "volume": 268739.0}, {"date": "2023-05-01", "close": 0.073, "volume": 798424.0}, {"date": "2023-05-02", "close": 0.075, "volume": 136552.0}, {"date": "2023-05-03", "close": 0.076, "volume": 204487.0}, {"date": "2023-05-04", "close": 0.072, "volume": 726024.0}, {"date": "2023-05-05", "close": 0.07, "volume": 199117.0}, {"date": "2023-05-09", "close": 0.07, "volume": 175256.0}, {"date": "2023-05-10", "close": 0.07, "volume": 576068.0}, {"date": "2023-05-11", "close": 0.07, "volume": 221515.0}, {"date": "2023-05-12", "close": 0.07, "volume": 190080.0}, {"date": "2023-05-15", "close": 0.071, "volume": 263202.0}, {"date": "2023-05-16", "close": 0.072, "volume": 201647.0}, {"date": "2023-05-17", "close": 0.075, "volume": 1025516.0}, {"date": "2023-05-18", "close": 0.076, "volume": 28192.0}, {"date": "2023-05-22", "close": 0.075, "volume": 124078.0}, {"date": "2023-05-23", "close": 0.078, "volume": 196392.0}, {"date": "2023-05-24", "close": 0.077, "volume": 71383.0}, {"date": "2023-05-25", "close": 0.075, "volume": 297083.0}, {"date": "2023-05-26", "close": 0.072, "volume": 126220.0}, {"date": "2023-05-29", "close": 0.073, "volume": 18034.0}, {"date": "2023-05-30", "close": 0.075, "volume": 937589.0}, {"date": "2023-05-31", "close": 0.07, "volume": 59274.0}, {"date": "2023-06-01", "close": 0.07, "volume": 37108.0}, {"date": "2023-06-02", "close": 0.07, "volume": 90000.0}, {"date": "2023-06-05", "close": 0.072, "volume": 202999.0}, {"date": "2023-06-06", "close": 0.074, "volume": 152496.0}, {"date": "2023-06-07", "close": 0.068, "volume": 429107.0}, {"date": "2023-06-08", "close": 0.07, "volume": 57142.0}, {"date": "2023-06-09", "close": 0.072, "volume": 269083.0}, {"date": "2023-06-13", "close": 0.072, "volume": 114320.0}, {"date": "2023-06-14", "close": 0.072, "volume": 665978.0}, {"date": "2023-06-15", "close": 0.07, "volume": 66065.0}, {"date": "2023-06-16", "close": 0.069, "volume": 170997.0}, {"date": "2023-06-19", "close": 0.069, "volume": 204538.0}, {"date": "2023-06-20", "close": 0.072, "volume": 167777.0}, {"date": "2023-06-21", "close": 0.069, "volume": 1188327.0}, {"date": "2023-06-22", "close": 0.067, "volume": 93378.0}, {"date": "2023-06-23", "close": 0.067, "volume": 209537.0}, {"date": "2023-06-26", "close": 0.07, "volume": 150505.0}, {"date": "2023-06-27", "close": 0.07, "volume": 156126.0}, {"date": "2023-06-28", "close": 0.067, "volume": 332778.0}, {"date": "2023-06-29", "close": 0.068, "volume": 50020.0}, {"date": "2023-06-30", "close": 0.066, "volume": 264112.0}, {"date": "2023-07-03", "close": 0.07, "volume": 268906.0}, {"date": "2023-07-04", "close": 0.069, "volume": 1212036.0}, {"date": "2023-07-05", "close": 0.068, "volume": 27000.0}, {"date": "2023-07-06", "close": 0.07, "volume": 133535.0}, {"date": "2023-07-13", "close": 0.071, "volume": 401734.0}, {"date": "2023-07-14", "close": 0.07, "volume": 793294.0}, {"date": "2023-07-17", "close": 0.07, "volume": 739359.0}, {"date": "2023-07-18", "close": 0.072, "volume": 241519.0}, {"date": "2023-07-19", "close": 0.075, "volume": 503968.0}, {"date": "2023-07-20", "close": 0.076, "volume": 350776.0}, {"date": "2023-07-21", "close": 0.08, "volume": 357944.0}, {"date": "2023-07-24", "close": 0.076, "volume": 150739.0}, {"date": "2023-07-25", "close": 0.08, "volume": 670560.0}, {"date": "2023-07-31", "close": 0.068, "volume": 290155.0}, {"date": "2023-08-01", "close": 0.072, "volume": 187817.0}, {"date": "2023-08-02", "close": 0.07, "volume": 236479.0}, {"date": "2023-08-03", "close": 0.07, "volume": 86357.0}, {"date": "2023-08-04", "close": 0.067, "volume": 256504.0}, {"date": "2023-08-07", "close": 0.066, "volume": 97477.0}, {"date": "2023-08-08", "close": 0.067, "volume": 84041.0}, {"date": "2023-08-09", "close": 0.068, "volume": 16758.0}, {"date": "2023-08-10", "close": 0.068, "volume": 265991.0}, {"date": "2023-08-11", "close": 0.068, "volume": 80579.0}, {"date": "2023-08-15", "close": 0.065, "volume": 468105.0}, {"date": "2023-08-16", "close": 0.065, "volume": 30576.0}, {"date": "2023-08-17", "close": 0.065, "volume": 18627.0}, {"date": "2023-08-21", "close": 0.066, "volume": 68302.0}, {"date": "2023-08-22", "close": 0.067, "volume": 557740.0}, {"date": "2023-08-23", "close": 0.067, "volume": 22640.0}, {"date": "2023-08-24", "close": 0.068, "volume": 31604.0}, {"date": "2023-08-25", "close": 0.066, "volume": 122875.0}, {"date": "2023-08-28", "close": 0.068, "volume": 163222.0}, {"date": "2023-08-29", "close": 0.065, "volume": 225966.0}, {"date": "2023-08-30", "close": 0.065, "volume": 373456.0}, {"date": "2023-09-01", "close": 0.067, "volume": 528202.0}, {"date": "2023-09-04", "close": 0.066, "volume": 66787.0}, {"date": "2023-09-05", "close": 0.068, "volume": 561234.0}, {"date": "2023-09-06", "close": 0.07, "volume": 2218130.0}, {"date": "2023-09-07", "close": 0.07, "volume": 715407.0}, {"date": "2023-09-08", "close": 0.07, "volume": 40040.0}, {"date": "2023-09-11", "close": 0.072, "volume": 254690.0}, {"date": "2023-09-12", "close": 0.07, "volume": 465461.0}, {"date": "2023-09-13", "close": 0.071, "volume": 128562.0}, {"date": "2023-09-14", "close": 0.071, "volume": 177872.0}, {"date": "2023-09-15", "close": 0.07, "volume": 587093.0}, {"date": "2023-09-18", "close": 0.072, "volume": 520540.0}, {"date": "2023-09-19", "close": 0.073, "volume": 853779.0}, {"date": "2023-09-20", "close": 0.071, "volume": 217545.0}, {"date": "2023-09-21", "close": 0.082, "volume": 3214578.0}, {"date": "2023-09-22", "close": 0.096, "volume": 2729313.0}, {"date": "2023-09-25", "close": 0.088, "volume": 1514159.0}, {"date": "2023-09-26", "close": 0.081, "volume": 1159202.0}, {"date": "2023-09-27", "close": 0.081, "volume": 31777.0}, {"date": "2023-09-28", "close": 0.076, "volume": 448946.0}, {"date": "2023-09-29", "close": 0.084, "volume": 1159394.0}, {"date": "2023-10-02", "close": 0.083, "volume": 845476.0}, {"date": "2023-10-03", "close": 0.084, "volume": 214251.0}, {"date": "2023-10-04", "close": 0.08, "volume": 363407.0}, {"date": "2023-10-05", "close": 0.085, "volume": 603182.0}, {"date": "2023-10-06", "close": 0.08, "volume": 79185.0}, {"date": "2023-10-09", "close": 0.082, "volume": 662035.0}, {"date": "2023-10-10", "close": 0.083, "volume": 1788471.0}, {"date": "2023-10-11", "close": 0.082, "volume": 594619.0}, {"date": "2023-10-12", "close": 0.082, "volume": 32917.0}, {"date": "2023-10-13", "close": 0.08, "volume": 605897.0}, {"date": "2023-10-16", "close": 0.082, "volume": 645208.0}, {"date": "2023-10-17", "close": 0.081, "volume": 397942.0}, {"date": "2023-10-18", "close": 0.084, "volume": 253260.0}, {"date": "2023-10-19", "close": 0.083, "volume": 105800.0}, {"date": "2023-10-20", "close": 0.085, "volume": 415699.0}, {"date": "2023-10-23", "close": 0.086, "volume": 621532.0}, {"date": "2023-10-24", "close": 0.082, "volume": 132442.0}, {"date": "2023-10-25", "close": 0.081, "volume": 184252.0}, {"date": "2023-10-26", "close": 0.079, "volume": 323290.0}, {"date": "2023-10-27", "close": 0.079, "volume": 253581.0}, {"date": "2023-10-30", "close": 0.079, "volume": 208568.0}, {"date": "2023-10-31", "close": 0.08, "volume": 548601.0}, {"date": "2023-11-01", "close": 0.079, "volume": 560590.0}, {"date": "2023-11-02", "close": 0.083, "volume": 208497.0}, {"date": "2023-11-03", "close": 0.08, "volume": 87145.0}, {"date": "2023-11-06", "close": 0.08, "volume": 221674.0}, {"date": "2023-11-07", "close": 0.082, "volume": 6943.0}, {"date": "2023-11-08", "close": 0.082, "volume": 347538.0}, {"date": "2023-11-09", "close": 0.083, "volume": 568428.0}, {"date": "2023-11-10", "close": 0.081, "volume": 579878.0}, {"date": "2023-11-13", "close": 0.082, "volume": 216425.0}, {"date": "2023-11-14", "close": 0.081, "volume": 25728.0}, {"date": "2023-11-15", "close": 0.08, "volume": 591781.0}, {"date": "2023-11-16", "close": 0.078, "volume": 879118.0}, {"date": "2023-11-17", "close": 0.079, "volume": 501940.0}, {"date": "2023-11-20", "close": 0.079, "volume": 211455.0}, {"date": "2023-11-21", "close": 0.08, "volume": 1234571.0}, {"date": "2023-11-22", "close": 0.076, "volume": 915783.0}, {"date": "2023-11-23", "close": 0.076, "volume": 16283.0}, {"date": "2023-11-24", "close": 0.078, "volume": 837047.0}, {"date": "2023-11-27", "close": 0.077, "volume": 157052.0}, {"date": "2023-11-28", "close": 0.078, "volume": 399858.0}, {"date": "2023-11-29", "close": 0.078, "volume": 363837.0}, {"date": "2023-11-30", "close": 0.08, "volume": 347807.0}, {"date": "2023-12-01", "close": 0.081, "volume": 480786.0}, {"date": "2023-12-04", "close": 0.078, "volume": 2360069.0}, {"date": "2023-12-05", "close": 0.079, "volume": 170132.0}, {"date": "2023-12-06", "close": 0.08, "volume": 192475.0}, {"date": "2023-12-07", "close": 0.079, "volume": 89756.0}, {"date": "2023-12-08", "close": 0.079, "volume": 150000.0}, {"date": "2023-12-11", "close": 0.078, "volume": 74015.0}, {"date": "2023-12-12", "close": 0.078, "volume": 138805.0}, {"date": "2023-12-13", "close": 0.077, "volume": 366607.0}, {"date": "2023-12-14", "close": 0.076, "volume": 94620.0}, {"date": "2023-12-15", "close": 0.075, "volume": 367476.0}, {"date": "2023-12-18", "close": 0.074, "volume": 124994.0}, {"date": "2023-12-19", "close": 0.074, "volume": 368262.0}, {"date": "2023-12-20", "close": 0.073, "volume": 1340974.0}, {"date": "2023-12-21", "close": 0.072, "volume": 1692627.0}, {"date": "2023-12-22", "close": 0.072, "volume": 425288.0}, {"date": "2023-12-27", "close": 0.075, "volume": 426078.0}, {"date": "2023-12-28", "close": 0.073, "volume": 464041.0}, {"date": "2023-12-29", "close": 0.073, "volume": 155900.0}, {"date": "2024-01-02", "close": 0.074, "volume": 347438.0}, {"date": "2024-01-03", "close": 0.077, "volume": 189926.0}, {"date": "2024-01-04", "close": 0.075, "volume": 306170.0}, {"date": "2024-01-05", "close": 0.074, "volume": 120000.0}, {"date": "2024-01-08", "close": 0.071, "volume": 451692.0}, {"date": "2024-01-09", "close": 0.068, "volume": 793116.0}, {"date": "2024-01-10", "close": 0.07, "volume": 950001.0}, {"date": "2024-01-11", "close": 0.07, "volume": 253254.0}, {"date": "2024-01-12", "close": 0.07, "volume": 207740.0}, {"date": "2024-01-15", "close": 0.068, "volume": 201707.0}, {"date": "2024-01-16", "close": 0.067, "volume": 453124.0}, {"date": "2024-01-17", "close": 0.068, "volume": 587881.0}, {"date": "2024-01-18", "close": 0.067, "volume": 30000.0}, {"date": "2024-01-19", "close": 0.067, "volume": 391657.0}, {"date": "2024-01-22", "close": 0.066, "volume": 381077.0}, {"date": "2024-01-24", "close": 0.066, "volume": 235225.0}, {"date": "2024-01-25", "close": 0.067, "volume": 1026802.0}, {"date": "2024-01-29", "close": 0.067, "volume": 8863.0}, {"date": "2024-01-30", "close": 0.067, "volume": 223601.0}, {"date": "2024-01-31", "close": 0.067, "volume": 18420.0}, {"date": "2024-02-01", "close": 0.065, "volume": 744189.0}, {"date": "2024-02-02", "close": 0.067, "volume": 103722.0}, {"date": "2024-02-05", "close": 0.066, "volume": 505983.0}, {"date": "2024-02-06", "close": 0.068, "volume": 187912.0}, {"date": "2024-02-07", "close": 0.068, "volume": 362789.0}, {"date": "2024-02-08", "close": 0.068, "volume": 125631.0}, {"date": "2024-02-09", "close": 0.066, "volume": 330500.0}, {"date": "2024-02-12", "close": 0.064, "volume": 614794.0}, {"date": "2024-02-13", "close": 0.065, "volume": 132309.0}, {"date": "2024-02-14", "close": 0.065, "volume": 631364.0}, {"date": "2024-02-15", "close": 0.064, "volume": 11520.0}, {"date": "2024-02-16", "close": 0.067, "volume": 511261.0}, {"date": "2024-02-19", "close": 0.062, "volume": 660389.0}, {"date": "2024-02-20", "close": 0.062, "volume": 395557.0}, {"date": "2024-02-21", "close": 0.061, "volume": 329918.0}, {"date": "2024-02-22", "close": 0.062, "volume": 70797.0}, {"date": "2024-02-23", "close": 0.062, "volume": 132502.0}, {"date": "2024-02-26", "close": 0.061, "volume": 682398.0}, {"date": "2024-02-27", "close": 0.061, "volume": 51352.0}, {"date": "2024-02-28", "close": 0.06, "volume": 285644.0}, {"date": "2024-02-29", "close": 0.059, "volume": 75949.0}, {"date": "2024-03-01", "close": 0.056, "volume": 594193.0}, {"date": "2024-03-04", "close": 0.051, "volume": 2068851.0}, {"date": "2024-03-05", "close": 0.059, "volume": 669081.0}, {"date": "2024-03-06", "close": 0.06, "volume": 891652.0}, {"date": "2024-03-07", "close": 0.058, "volume": 852409.0}, {"date": "2024-03-08", "close": 0.06, "volume": 724758.0}, {"date": "2024-03-11", "close": 0.059, "volume": 25100.0}, {"date": "2024-03-12", "close": 0.058, "volume": 453739.0}, {"date": "2024-03-13", "close": 0.058, "volume": 738910.0}, {"date": "2024-03-14", "close": 0.061, "volume": 285747.0}, {"date": "2024-03-15", "close": 0.055, "volume": 510520.0}, {"date": "2024-03-18", "close": 0.057, "volume": 204800.0}, {"date": "2024-03-19", "close": 0.061, "volume": 40079.0}, {"date": "2024-03-21", "close": 0.06, "volume": 398228.0}, {"date": "2024-03-22", "close": 0.06, "volume": 31000.0}, {"date": "2024-03-25", "close": 0.06, "volume": 94491.0}, {"date": "2024-03-28", "close": 0.06, "volume": 1171828.0}, {"date": "2024-04-02", "close": 0.063, "volume": 3819726.0}, {"date": "2024-04-03", "close": 0.062, "volume": 1097613.0}, {"date": "2024-04-04", "close": 0.063, "volume": 4096925.0}, {"date": "2024-04-05", "close": 0.063, "volume": 1806726.0}, {"date": "2024-04-08", "close": 0.065, "volume": 1776514.0}, {"date": "2024-04-09", "close": 0.066, "volume": 4849389.0}, {"date": "2024-04-10", "close": 0.065, "volume": 4156561.0}, {"date": "2024-04-11", "close": 0.065, "volume": 3029131.0}, {"date": "2024-04-12", "close": 0.07, "volume": 2180673.0}, {"date": "2024-04-15", "close": 0.07, "volume": 2445333.0}, {"date": "2024-04-16", "close": 0.07, "volume": 4335889.0}, {"date": "2024-04-17", "close": 0.072, "volume": 1364237.0}, {"date": "2024-04-18", "close": 0.071, "volume": 1044842.0}, {"date": "2024-04-19", "close": 0.073, "volume": 1095225.0}, {"date": "2024-04-22", "close": 0.072, "volume": 2073825.0}, {"date": "2024-04-23", "close": 0.071, "volume": 1623480.0}, {"date": "2024-04-24", "close": 0.071, "volume": 1440953.0}, {"date": "2024-04-26", "close": 0.068, "volume": 768802.0}, {"date": "2024-04-29", "close": 0.066, "volume": 924740.0}, {"date": "2024-04-30", "close": 0.062, "volume": 1806910.0}, {"date": "2024-05-01", "close": 0.061, "volume": 831156.0}, {"date": "2024-05-02", "close": 0.063, "volume": 930563.0}, {"date": "2024-05-03", "close": 0.064, "volume": 1772223.0}, {"date": "2024-05-06", "close": 0.065, "volume": 1505623.0}, {"date": "2024-05-07", "close": 0.063, "volume": 4152698.0}, {"date": "2024-05-08", "close": 0.068, "volume": 1090801.0}, {"date": "2024-05-09", "close": 0.066, "volume": 4153214.0}, {"date": "2024-05-10", "close": 0.084, "volume": 1497144.0}, {"date": "2024-05-13", "close": 0.08, "volume": 2709411.0}, {"date": "2024-05-14", "close": 0.078, "volume": 1572363.0}, {"date": "2024-05-15", "close": 0.079, "volume": 1410681.0}, {"date": "2024-05-16", "close": 0.083, "volume": 2839176.0}, {"date": "2024-05-17", "close": 0.081, "volume": 2643582.0}, {"date": "2024-05-20", "close": 0.087, "volume": 2977186.0}, {"date": "2024-05-21", "close": 0.089, "volume": 3374812.0}, {"date": "2024-05-22", "close": 0.089, "volume": 206544.0}, {"date": "2024-05-23", "close": 0.089, "volume": 491680.0}, {"date": "2024-05-24", "close": 0.088, "volume": 519525.0}, {"date": "2024-05-27", "close": 0.088, "volume": 1014816.0}, {"date": "2024-05-28", "close": 0.086, "volume": 586331.0}, {"date": "2024-05-29", "close": 0.09, "volume": 283269.0}, {"date": "2024-05-30", "close": 0.084, "volume": 849578.0}, {"date": "2024-05-31", "close": 0.0805, "volume": 1353542.0}, {"date": "2024-06-03", "close": 0.077, "volume": 1031888.0}, {"date": "2024-06-04", "close": 0.079, "volume": 1450089.0}, {"date": "2024-06-05", "close": 0.076, "volume": 487517.0}, {"date": "2024-06-06", "close": 0.077, "volume": 720593.0}, {"date": "2024-06-07", "close": 0.08, "volume": 671018.0}, {"date": "2024-06-11", "close": 0.077, "volume": 1050350.0}, {"date": "2024-06-12", "close": 0.079, "volume": 1271862.0}, {"date": "2024-06-13", "close": 0.08, "volume": 474928.0}, {"date": "2024-06-14", "close": 0.079, "volume": 807711.0}, {"date": "2024-06-17", "close": 0.078, "volume": 71743.0}, {"date": "2024-06-18", "close": 0.077, "volume": 308601.0}, {"date": "2024-06-19", "close": 0.08, "volume": 1057338.0}, {"date": "2024-06-20", "close": 0.078, "volume": 361195.0}, {"date": "2024-06-21", "close": 0.082, "volume": 1515464.0}, {"date": "2024-06-24", "close": 0.08, "volume": 2090439.0}, {"date": "2024-06-25", "close": 0.081, "volume": 2210199.0}, {"date": "2024-06-26", "close": 0.088, "volume": 3045632.0}, {"date": "2024-06-27", "close": 0.083, "volume": 727134.0}, {"date": "2024-07-03", "close": 0.078, "volume": 967205.0}, {"date": "2024-07-04", "close": 0.078, "volume": 825041.0}, {"date": "2024-07-05", "close": 0.077, "volume": 120870.0}, {"date": "2024-07-08", "close": 0.077, "volume": 392191.0}, {"date": "2024-07-09", "close": 0.081, "volume": 530704.0}, {"date": "2024-07-10", "close": 0.078, "volume": 78837.0}, {"date": "2024-07-11", "close": 0.078, "volume": 621748.0}, {"date": "2024-07-12", "close": 0.085, "volume": 3343854.0}, {"date": "2024-07-15", "close": 0.084, "volume": 1887014.0}, {"date": "2024-07-16", "close": 0.083, "volume": 134087.0}, {"date": "2024-07-17", "close": 0.084, "volume": 1057398.0}, {"date": "2024-07-18", "close": 0.084, "volume": 893079.0}, {"date": "2024-07-19", "close": 0.078, "volume": 248933.0}, {"date": "2024-07-22", "close": 0.08, "volume": 310528.0}, {"date": "2024-07-23", "close": 0.079, "volume": 299839.0}, {"date": "2024-07-24", "close": 0.08, "volume": 54100.0}, {"date": "2024-07-25", "close": 0.073, "volume": 781242.0}, {"date": "2024-07-26", "close": 0.077, "volume": 530967.0}, {"date": "2024-07-29", "close": 0.077, "volume": 9275.0}, {"date": "2024-07-30", "close": 0.077, "volume": 171891.0}, {"date": "2024-07-31", "close": 0.071, "volume": 685462.0}, {"date": "2024-08-01", "close": 0.074, "volume": 249000.0}, {"date": "2024-08-02", "close": 0.073, "volume": 518011.0}, {"date": "2024-08-05", "close": 0.069, "volume": 286023.0}, {"date": "2024-08-06", "close": 0.071, "volume": 357938.0}, {"date": "2024-08-07", "close": 0.071, "volume": 98354.0}, {"date": "2024-08-08", "close": 0.069, "volume": 242569.0}, {"date": "2024-08-09", "close": 0.072, "volume": 463884.0}, {"date": "2024-08-12", "close": 0.073, "volume": 241508.0}, {"date": "2024-08-13", "close": 0.073, "volume": 170736.0}, {"date": "2024-08-14", "close": 0.072, "volume": 372683.0}, {"date": "2024-08-15", "close": 0.072, "volume": 100690.0}, {"date": "2024-08-16", "close": 0.073, "volume": 294685.0}, {"date": "2024-08-19", "close": 0.079, "volume": 1441856.0}, {"date": "2024-08-20", "close": 0.081, "volume": 192666.0}, {"date": "2024-08-21", "close": 0.079, "volume": 1479838.0}, {"date": "2024-08-22", "close": 0.081, "volume": 1248509.0}, {"date": "2024-08-23", "close": 0.081, "volume": 268545.0}, {"date": "2024-08-26", "close": 0.084, "volume": 661624.0}, {"date": "2024-08-27", "close": 0.082, "volume": 74363.0}, {"date": "2024-08-28", "close": 0.083, "volume": 763331.0}, {"date": "2024-08-29", "close": 0.091, "volume": 3343531.0}, {"date": "2024-08-30", "close": 0.098, "volume": 4114069.0}, {"date": "2024-09-02", "close": 0.097, "volume": 2307595.0}, {"date": "2024-09-03", "close": 0.1, "volume": 2661693.0}, {"date": "2024-09-04", "close": 0.105, "volume": 1889437.0}, {"date": "2024-09-05", "close": 0.105, "volume": 6443810.0}, {"date": "2024-09-06", "close": 0.11, "volume": 1648824.0}, {"date": "2024-09-09", "close": 0.12, "volume": 3693277.0}, {"date": "2024-09-10", "close": 0.11, "volume": 566419.0}, {"date": "2024-09-11", "close": 0.115, "volume": 717431.0}, {"date": "2024-09-12", "close": 0.105, "volume": 1205750.0}, {"date": "2024-09-13", "close": 0.105, "volume": 1244916.0}, {"date": "2024-09-16", "close": 0.096, "volume": 2311013.0}, {"date": "2024-09-17", "close": 0.11, "volume": 1121737.0}, {"date": "2024-09-18", "close": 0.105, "volume": 939854.0}, {"date": "2024-09-19", "close": 0.11, "volume": 1967902.0}, {"date": "2024-09-20", "close": 0.11, "volume": 237848.0}, {"date": "2024-09-25", "close": 0.105, "volume": 4968400.0}, {"date": "2024-09-26", "close": 0.11, "volume": 2223174.0}, {"date": "2024-09-27", "close": 0.105, "volume": 2873504.0}, {"date": "2024-09-30", "close": 0.12, "volume": 9374230.0}, {"date": "2024-10-01", "close": 0.115, "volume": 9377168.0}, {"date": "2024-10-02", "close": 0.12, "volume": 4244506.0}, {"date": "2024-10-03", "close": 0.115, "volume": 1679145.0}, {"date": "2024-10-04", "close": 0.11, "volume": 4306127.0}, {"date": "2024-10-07", "close": 0.11, "volume": 914831.0}, {"date": "2024-10-08", "close": 0.105, "volume": 3260213.0}, {"date": "2024-10-09", "close": 0.11, "volume": 2960020.0}, {"date": "2024-10-10", "close": 0.105, "volume": 1269154.0}, {"date": "2024-10-11", "close": 0.105, "volume": 2557541.0}, {"date": "2024-10-14", "close": 0.115, "volume": 915164.0}, {"date": "2024-10-15", "close": 0.12, "volume": 1090429.0}, {"date": "2024-10-16", "close": 0.12, "volume": 800845.0}, {"date": "2024-10-17", "close": 0.12, "volume": 4288165.0}, {"date": "2024-10-18", "close": 0.12, "volume": 4352746.0}, {"date": "2024-10-21", "close": 0.125, "volume": 8682480.0}, {"date": "2024-10-22", "close": 0.125, "volume": 1631035.0}, {"date": "2024-10-23", "close": 0.14, "volume": 12785530.0}, {"date": "2024-10-24", "close": 0.135, "volume": 3912807.0}, {"date": "2024-10-25", "close": 0.145, "volume": 3822378.0}, {"date": "2024-10-28", "close": 0.16, "volume": 6108958.0}, {"date": "2024-10-29", "close": 0.165, "volume": 7657937.0}, {"date": "2024-10-30", "close": 0.16, "volume": 2141997.0}, {"date": "2024-10-31", "close": 0.15, "volume": 744378.0}, {"date": "2024-11-01", "close": 0.15, "volume": 2551788.0}, {"date": "2024-11-04", "close": 0.145, "volume": 2175379.0}, {"date": "2024-11-05", "close": 0.14, "volume": 2291352.0}, {"date": "2024-11-06", "close": 0.14, "volume": 595469.0}, {"date": "2024-11-07", "close": 0.13, "volume": 3554220.0}, {"date": "2024-11-08", "close": 0.14, "volume": 1124392.0}, {"date": "2024-11-11", "close": 0.14, "volume": 2131638.0}, {"date": "2024-11-12", "close": 0.13, "volume": 2387415.0}, {"date": "2024-11-13", "close": 0.125, "volume": 2038058.0}, {"date": "2024-11-14", "close": 0.13, "volume": 2236231.0}, {"date": "2024-11-15", "close": 0.135, "volume": 730354.0}, {"date": "2024-11-18", "close": 0.135, "volume": 1302543.0}, {"date": "2024-11-19", "close": 0.135, "volume": 871693.0}, {"date": "2024-11-20", "close": 0.125, "volume": 959459.0}, {"date": "2024-11-21", "close": 0.135, "volume": 958368.0}, {"date": "2024-11-22", "close": 0.13, "volume": 771889.0}, {"date": "2024-11-25", "close": 0.13, "volume": 334538.0}, {"date": "2024-11-26", "close": 0.13, "volume": 803829.0}, {"date": "2024-11-27", "close": 0.13, "volume": 1044481.0}, {"date": "2024-11-28", "close": 0.13, "volume": 234325.0}, {"date": "2024-11-29", "close": 0.13, "volume": 83197.0}, {"date": "2024-12-02", "close": 0.145, "volume": 3139570.0}, {"date": "2024-12-03", "close": 0.145, "volume": 1968212.0}, {"date": "2024-12-04", "close": 0.135, "volume": 1573516.0}, {"date": "2024-12-05", "close": 0.135, "volume": 1109736.0}, {"date": "2024-12-06", "close": 0.145, "volume": 1692721.0}, {"date": "2024-12-09", "close": 0.15, "volume": 2343572.0}, {"date": "2024-12-10", "close": 0.155, "volume": 2998827.0}, {"date": "2024-12-11", "close": 0.155, "volume": 3525067.0}, {"date": "2024-12-12", "close": 0.165, "volume": 2519456.0}, {"date": "2024-12-13", "close": 0.16, "volume": 2177985.0}, {"date": "2024-12-16", "close": 0.15, "volume": 1834814.0}, {"date": "2024-12-17", "close": 0.15, "volume": 1212131.0}, {"date": "2024-12-18", "close": 0.15, "volume": 547755.0}, {"date": "2024-12-19", "close": 0.145, "volume": 1914481.0}, {"date": "2024-12-20", "close": 0.14, "volume": 365917.0}, {"date": "2024-12-23", "close": 0.15, "volume": 933713.0}, {"date": "2024-12-24", "close": 0.15, "volume": 16060.0}, {"date": "2024-12-30", "close": 0.14, "volume": 1330483.0}, {"date": "2024-12-31", "close": 0.135, "volume": 47751.0}, {"date": "2025-01-02", "close": 0.13, "volume": 1289041.0}, {"date": "2025-01-03", "close": 0.14, "volume": 1377759.0}, {"date": "2025-01-06", "close": 0.14, "volume": 478819.0}, {"date": "2025-01-07", "close": 0.14, "volume": 483428.0}, {"date": "2025-01-08", "close": 0.135, "volume": 1020494.0}, {"date": "2025-01-09", "close": 0.14, "volume": 2286342.0}, {"date": "2025-01-10", "close": 0.145, "volume": 487648.0}, {"date": "2025-01-13", "close": 0.135, "volume": 1663203.0}, {"date": "2025-01-14", "close": 0.135, "volume": 476553.0}, {"date": "2025-01-15", "close": 0.1375, "volume": 27962.0}, {"date": "2025-01-16", "close": 0.135, "volume": 946495.0}, {"date": "2025-01-17", "close": 0.14, "volume": 2671495.0}, {"date": "2025-01-20", "close": 0.135, "volume": 2208456.0}, {"date": "2025-01-21", "close": 0.14, "volume": 1221835.0}, {"date": "2025-01-22", "close": 0.145, "volume": 1738444.0}, {"date": "2025-01-23", "close": 0.145, "volume": 4295438.0}, {"date": "2025-01-24", "close": 0.15, "volume": 500906.0}, {"date": "2025-01-28", "close": 0.14, "volume": 2264925.0}, {"date": "2025-01-29", "close": 0.15, "volume": 1711493.0}, {"date": "2025-01-30", "close": 0.15, "volume": 1115577.0}, {"date": "2025-01-31", "close": 0.15, "volume": 1352867.0}, {"date": "2025-02-03", "close": 0.14, "volume": 3227682.0}, {"date": "2025-02-04", "close": 0.145, "volume": 1626747.0}, {"date": "2025-02-05", "close": 0.145, "volume": 1011762.0}, {"date": "2025-02-06", "close": 0.14, "volume": 859514.0}, {"date": "2025-02-07", "close": 0.135, "volume": 1550123.0}, {"date": "2025-02-10", "close": 0.14, "volume": 744588.0}, {"date": "2025-02-11", "close": 0.145, "volume": 1775927.0}, {"date": "2025-02-12", "close": 0.14, "volume": 978740.0}, {"date": "2025-02-13", "close": 0.14, "volume": 1521529.0}, {"date": "2025-02-14", "close": 0.135, "volume": 1443957.0}, {"date": "2025-02-17", "close": 0.14, "volume": 1648498.0}, {"date": "2025-02-18", "close": 0.145, "volume": 660346.0}, {"date": "2025-02-19", "close": 0.14, "volume": 1753187.0}, {"date": "2025-02-20", "close": 0.15, "volume": 1881763.0}, {"date": "2025-02-21", "close": 0.14, "volume": 2455337.0}, {"date": "2025-02-24", "close": 0.135, "volume": 4694017.0}, {"date": "2025-02-25", "close": 0.135, "volume": 1026267.0}, {"date": "2025-02-26", "close": 0.135, "volume": 460381.0}, {"date": "2025-02-27", "close": 0.135, "volume": 774221.0}, {"date": "2025-02-28", "close": 0.135, "volume": 683885.0}, {"date": "2025-03-03", "close": 0.135, "volume": 486062.0}, {"date": "2025-03-04", "close": 0.14, "volume": 2901955.0}, {"date": "2025-03-05", "close": 0.135, "volume": 935264.0}, {"date": "2025-03-06", "close": 0.135, "volume": 695475.0}, {"date": "2025-03-07", "close": 0.135, "volume": 1179236.0}, {"date": "2025-03-10", "close": 0.135, "volume": 1924330.0}, {"date": "2025-03-11", "close": 0.135, "volume": 543654.0}, {"date": "2025-03-12", "close": 0.14, "volume": 2301003.0}, {"date": "2025-03-13", "close": 0.145, "volume": 3114246.0}, {"date": "2025-03-14", "close": 0.14, "volume": 2253472.0}, {"date": "2025-03-17", "close": 0.155, "volume": 6736586.0}, {"date": "2025-03-18", "close": 0.155, "volume": 2330269.0}, {"date": "2025-03-19", "close": 0.155, "volume": 1795506.0}, {"date": "2025-03-20", "close": 0.16, "volume": 1269474.0}, {"date": "2025-03-21", "close": 0.155, "volume": 1446410.0}, {"date": "2025-03-24", "close": 0.16, "volume": 7381138.0}, {"date": "2025-03-25", "close": 0.155, "volume": 4246358.0}, {"date": "2025-03-26", "close": 0.15, "volume": 4411376.0}, {"date": "2025-03-27", "close": 0.16, "volume": 1083176.0}, {"date": "2025-03-28", "close": 0.16, "volume": 6907242.0}, {"date": "2025-03-31", "close": 0.155, "volume": 2418741.0}, {"date": "2025-04-01", "close": 0.175, "volume": 4719201.0}, {"date": "2025-04-02", "close": 0.165, "volume": 1879863.0}, {"date": "2025-04-03", "close": 0.17, "volume": 3645866.0}, {"date": "2025-04-04", "close": 0.155, "volume": 3653715.0}, {"date": "2025-04-07", "close": 0.14, "volume": 6773694.0}, {"date": "2025-04-08", "close": 0.145, "volume": 2018772.0}, {"date": "2025-04-09", "close": 0.135, "volume": 2795211.0}, {"date": "2025-04-10", "close": 0.16, "volume": 5022906.0}, {"date": "2025-04-11", "close": 0.165, "volume": 2058425.0}, {"date": "2025-04-14", "close": 0.17, "volume": 3948473.0}, {"date": "2025-04-15", "close": 0.17, "volume": 2432193.0}, {"date": "2025-04-16", "close": 0.17, "volume": 5605805.0}, {"date": "2025-04-17", "close": 0.17, "volume": 9543554.0}, {"date": "2025-04-22", "close": 0.17, "volume": 3862596.0}, {"date": "2025-04-23", "close": 0.165, "volume": 2490370.0}, {"date": "2025-04-24", "close": 0.165, "volume": 2852775.0}, {"date": "2025-04-28", "close": 0.1575, "volume": 1460841.0}, {"date": "2025-04-29", "close": 0.16, "volume": 1252185.0}, {"date": "2025-04-30", "close": 0.16, "volume": 780417.0}, {"date": "2025-05-01", "close": 0.155, "volume": 1264507.0}, {"date": "2025-05-02", "close": 0.15, "volume": 795322.0}, {"date": "2025-05-05", "close": 0.15, "volume": 1797088.0}, {"date": "2025-05-06", "close": 0.155, "volume": 1399227.0}, {"date": "2025-05-07", "close": 0.16, "volume": 788408.0}, {"date": "2025-05-08", "close": 0.16, "volume": 1581878.0}, {"date": "2025-05-09", "close": 0.16, "volume": 1263672.0}, {"date": "2025-05-12", "close": 0.155, "volume": 598206.0}, {"date": "2025-05-13", "close": 0.145, "volume": 3686225.0}, {"date": "2025-05-14", "close": 0.155, "volume": 1292944.0}, {"date": "2025-05-15", "close": 0.145, "volume": 817204.0}, {"date": "2025-05-16", "close": 0.15, "volume": 1825019.0}, {"date": "2025-05-19", "close": 0.155, "volume": 1399277.0}, {"date": "2025-05-20", "close": 0.155, "volume": 335756.0}, {"date": "2025-05-21", "close": 0.155, "volume": 1618699.0}, {"date": "2025-05-22", "close": 0.165, "volume": 2382860.0}, {"date": "2025-05-23", "close": 0.17, "volume": 8948558.0}, {"date": "2025-05-26", "close": 0.175, "volume": 3403345.0}, {"date": "2025-05-27", "close": 0.175, "volume": 2635504.0}, {"date": "2025-05-28", "close": 0.17, "volume": 5788042.0}, {"date": "2025-05-29", "close": 0.175, "volume": 1990309.0}, {"date": "2025-05-30", "close": 0.18, "volume": 1368127.0}, {"date": "2025-06-02", "close": 0.18, "volume": 930733.0}, {"date": "2025-06-03", "close": 0.18, "volume": 6388113.0}, {"date": "2025-06-04", "close": 0.19, "volume": 1870103.0}, {"date": "2025-06-05", "close": 0.195, "volume": 2150598.0}, {"date": "2025-06-06", "close": 0.19, "volume": 1426405.0}, {"date": "2025-06-10", "close": 0.175, "volume": 2744105.0}, {"date": "2025-06-11", "close": 0.18, "volume": 1891377.0}, {"date": "2025-06-12", "close": 0.18, "volume": 2086586.0}, {"date": "2025-06-13", "close": 0.185, "volume": 1407106.0}, {"date": "2025-06-16", "close": 0.175, "volume": 1398016.0}, {"date": "2025-06-17", "close": 0.18, "volume": 208795.0}, {"date": "2025-06-18", "close": 0.19, "volume": 4688551.0}, {"date": "2025-06-19", "close": 0.185, "volume": 1712539.0}, {"date": "2025-06-20", "close": 0.175, "volume": 2035883.0}, {"date": "2025-06-23", "close": 0.175, "volume": 2000748.0}, {"date": "2025-06-24", "close": 0.175, "volume": 1871537.0}, {"date": "2025-06-25", "close": 0.165, "volume": 9943754.0}, {"date": "2025-06-26", "close": 0.17, "volume": 4570958.0}, {"date": "2025-06-27", "close": 0.17, "volume": 1978746.0}, {"date": "2025-06-30", "close": 0.165, "volume": 2275049.0}, {"date": "2025-07-01", "close": 0.16, "volume": 2001632.0}, {"date": "2025-07-02", "close": 0.16, "volume": 507748.0}, {"date": "2025-07-03", "close": 0.155, "volume": 2573255.0}, {"date": "2025-07-04", "close": 0.155, "volume": 807007.0}, {"date": "2025-07-07", "close": 0.16, "volume": 1865303.0}, {"date": "2025-07-08", "close": 0.16, "volume": 2049141.0}, {"date": "2025-07-09", "close": 0.15, "volume": 3691040.0}, {"date": "2025-07-10", "close": 0.15, "volume": 822447.0}, {"date": "2025-07-11", "close": 0.15, "volume": 1723475.0}, {"date": "2025-07-14", "close": 0.15, "volume": 9434697.0}, {"date": "2025-07-15", "close": 0.155, "volume": 573717.0}, {"date": "2025-07-16", "close": 0.15, "volume": 1148560.0}, {"date": "2025-07-17", "close": 0.16, "volume": 2931248.0}, {"date": "2025-07-18", "close": 0.155, "volume": 1835138.0}, {"date": "2025-07-21", "close": 0.155, "volume": 2267628.0}, {"date": "2025-07-22", "close": 0.165, "volume": 1950640.0}, {"date": "2025-07-23", "close": 0.17, "volume": 5594075.0}, {"date": "2025-07-24", "close": 0.16, "volume": 3410673.0}, {"date": "2025-07-25", "close": 0.165, "volume": 4266634.0}, {"date": "2025-07-28", "close": 0.165, "volume": 874037.0}, {"date": "2025-07-29", "close": 0.155, "volume": 2049361.0}, {"date": "2025-07-30", "close": 0.16, "volume": 3018658.0}, {"date": "2025-07-31", "close": 0.16, "volume": 2565157.0}, {"date": "2025-08-01", "close": 0.155, "volume": 290817.0}, {"date": "2025-08-04", "close": 0.155, "volume": 487376.0}, {"date": "2025-08-05", "close": 0.16, "volume": 1747723.0}, {"date": "2025-08-06", "close": 0.165, "volume": 7573755.0}, {"date": "2025-08-07", "close": 0.165, "volume": 2947376.0}, {"date": "2025-08-08", "close": 0.17, "volume": 242887.0}, {"date": "2025-08-11", "close": 0.17, "volume": 1815911.0}, {"date": "2025-08-12", "close": 0.165, "volume": 1251037.0}, {"date": "2025-08-13", "close": 0.17, "volume": 892979.0}, {"date": "2025-08-14", "close": 0.165, "volume": 592568.0}, {"date": "2025-08-15", "close": 0.17, "volume": 654369.0}, {"date": "2025-08-18", "close": 0.17, "volume": 619325.0}, {"date": "2025-08-19", "close": 0.16, "volume": 482273.0}, {"date": "2025-08-20", "close": 0.155, "volume": 4485949.0}, {"date": "2025-08-21", "close": 0.16, "volume": 1632576.0}, {"date": "2025-08-22", "close": 0.165, "volume": 330735.0}, {"date": "2025-08-25", "close": 0.16, "volume": 1507660.0}, {"date": "2025-08-26", "close": 0.165, "volume": 1896990.0}, {"date": "2025-08-27", "close": 0.165, "volume": 3863989.0}, {"date": "2025-08-28", "close": 0.165, "volume": 38558828.0}, {"date": "2025-08-29", "close": 0.165, "volume": 8513037.0}, {"date": "2025-09-01", "close": 0.18, "volume": 3086603.0}, {"date": "2025-09-02", "close": 0.18, "volume": 828002.0}, {"date": "2025-09-03", "close": 0.18, "volume": 2826543.0}, {"date": "2025-09-04", "close": 0.165, "volume": 6626926.0}, {"date": "2025-09-05", "close": 0.165, "volume": 3314278.0}, {"date": "2025-09-08", "close": 0.18, "volume": 6733699.0}, {"date": "2025-09-09", "close": 0.19, "volume": 9827673.0}, {"date": "2025-09-10", "close": 0.19, "volume": 3389735.0}, {"date": "2025-09-11", "close": 0.19, "volume": 2470900.0}, {"date": "2025-09-12", "close": 0.19, "volume": 4194305.0}, {"date": "2025-09-15", "close": 0.195, "volume": 3797328.0}, {"date": "2025-09-16", "close": 0.19, "volume": 2434107.0}, {"date": "2025-09-17", "close": 0.185, "volume": 1908076.0}, {"date": "2025-09-18", "close": 0.21, "volume": 8808628.0}, {"date": "2025-09-19", "close": 0.21, "volume": 3815781.0}, {"date": "2025-09-22", "close": 0.215, "volume": 7333667.0}, {"date": "2025-09-23", "close": 0.225, "volume": 8053183.0}, {"date": "2025-09-24", "close": 0.24, "volume": 3743344.0}, {"date": "2025-09-25", "close": 0.23, "volume": 1298029.0}, {"date": "2025-09-26", "close": 0.24, "volume": 11460671.0}, {"date": "2025-09-29", "close": 0.24, "volume": 5866806.0}, {"date": "2025-09-30", "close": 0.235, "volume": 2679284.0}, {"date": "2025-10-01", "close": 0.235, "volume": 4943338.0}, {"date": "2025-10-02", "close": 0.245, "volume": 4069588.0}, {"date": "2025-10-03", "close": 0.245, "volume": 4064837.0}, {"date": "2025-10-06", "close": 0.24, "volume": 1739843.0}, {"date": "2025-10-07", "close": 0.24, "volume": 2341134.0}, {"date": "2025-10-08", "close": 0.24, "volume": 2832883.0}, {"date": "2025-10-09", "close": 0.25, "volume": 10483955.0}, {"date": "2025-10-10", "close": 0.235, "volume": 5038490.0}, {"date": "2025-10-13", "close": 0.24, "volume": 4215908.0}, {"date": "2025-10-14", "close": 0.245, "volume": 2148436.0}, {"date": "2025-10-15", "close": 0.275, "volume": 15913629.0}, {"date": "2025-10-16", "close": 0.265, "volume": 5340298.0}, {"date": "2025-10-17", "close": 0.26, "volume": 3858621.0}, {"date": "2025-10-20", "close": 0.255, "volume": 3937260.0}, {"date": "2025-10-21", "close": 0.25, "volume": 4226927.0}, {"date": "2025-10-22", "close": 0.225, "volume": 6102628.0}, {"date": "2025-10-23", "close": 0.235, "volume": 2739551.0}, {"date": "2025-10-24", "close": 0.225, "volume": 5711631.0}, {"date": "2025-10-27", "close": 0.215, "volume": 4437651.0}, {"date": "2025-10-28", "close": 0.2, "volume": 3389298.0}, {"date": "2025-10-29", "close": 0.21, "volume": 4255142.0}, {"date": "2025-10-30", "close": 0.2, "volume": 4411034.0}, {"date": "2025-10-31", "close": 0.205, "volume": 3432297.0}, {"date": "2025-11-03", "close": 0.2, "volume": 1082611.0}, {"date": "2025-11-04", "close": 0.195, "volume": 2154932.0}, {"date": "2025-11-05", "close": 0.18, "volume": 5968058.0}, {"date": "2025-11-06", "close": 0.185, "volume": 4890890.0}, {"date": "2025-11-07", "close": 0.18, "volume": 5193698.0}, {"date": "2025-11-10", "close": 0.195, "volume": 4940799.0}, {"date": "2025-11-11", "close": 0.2, "volume": 3476740.0}, {"date": "2025-11-12", "close": 0.2, "volume": 1483535.0}, {"date": "2025-11-13", "close": 0.2, "volume": 2580365.0}, {"date": "2025-11-14", "close": 0.21, "volume": 3052299.0}, {"date": "2025-11-17", "close": 0.205, "volume": 3707509.0}, {"date": "2025-11-18", "close": 0.195, "volume": 2211484.0}, {"date": "2025-11-19", "close": 0.2, "volume": 1172478.0}, {"date": "2025-11-20", "close": 0.215, "volume": 2241696.0}, {"date": "2025-11-21", "close": 0.195, "volume": 5687362.0}, {"date": "2025-11-24", "close": 0.195, "volume": 3012646.0}, {"date": "2025-11-25", "close": 0.205, "volume": 2080698.0}, {"date": "2025-11-26", "close": 0.21, "volume": 1550583.0}, {"date": "2025-11-27", "close": 0.21, "volume": 1822166.0}, {"date": "2025-11-28", "close": 0.215, "volume": 831127.0}, {"date": "2025-12-01", "close": 0.235, "volume": 6416871.0}, {"date": "2025-12-02", "close": 0.225, "volume": 2943058.0}, {"date": "2025-12-03", "close": 0.235, "volume": 2814012.0}, {"date": "2025-12-04", "close": 0.225, "volume": 3397408.0}, {"date": "2025-12-05", "close": 0.22, "volume": 1934097.0}, {"date": "2025-12-10", "close": 0.215, "volume": 4487937.0}, {"date": "2025-12-11", "close": 0.21, "volume": 2673004.0}, {"date": "2025-12-12", "close": 0.23, "volume": 3850543.0}, {"date": "2025-12-15", "close": 0.225, "volume": 2391996.0}, {"date": "2025-12-16", "close": 0.215, "volume": 5506137.0}, {"date": "2025-12-17", "close": 0.24, "volume": 3311189.0}, {"date": "2025-12-18", "close": 0.23, "volume": 6643430.0}, {"date": "2025-12-19", "close": 0.235, "volume": 2474405.0}, {"date": "2025-12-22", "close": 0.245, "volume": 5651322.0}, {"date": "2025-12-23", "close": 0.25, "volume": 8226713.0}, {"date": "2025-12-24", "close": 0.265, "volume": 4409088.0}, {"date": "2025-12-29", "close": 0.27, "volume": 5053181.0}, {"date": "2025-12-30", "close": 0.26, "volume": 3818616.0}, {"date": "2025-12-31", "close": 0.265, "volume": 1340382.0}, {"date": "2026-01-02", "close": 0.26, "volume": 1369730.0}, {"date": "2026-01-05", "close": 0.265, "volume": 1609296.0}, {"date": "2026-01-06", "close": 0.265, "volume": 4699180.0}, {"date": "2026-01-07", "close": 0.26, "volume": 2391500.0}, {"date": "2026-01-08", "close": 0.265, "volume": 1968132.0}, {"date": "2026-01-09", "close": 0.265, "volume": 7253985.0}, {"date": "2026-01-12", "close": 0.27, "volume": 6991931.0}, {"date": "2026-01-13", "close": 0.255, "volume": 11304200.0}, {"date": "2026-01-14", "close": 0.265, "volume": 4414974.0}, {"date": "2026-01-15", "close": 0.265, "volume": 6196869.0}, {"date": "2026-01-16", "close": 0.245, "volume": 3653536.0}, {"date": "2026-01-19", "close": 0.265, "volume": 3450198.0}, {"date": "2026-01-20", "close": 0.26, "volume": 2551054.0}, {"date": "2026-01-21", "close": 0.27, "volume": 22875379.0}, {"date": "2026-01-22", "close": 0.265, "volume": 9938153.0}, {"date": "2026-01-23", "close": 0.275, "volume": 12094534.0}, {"date": "2026-01-27", "close": 0.265, "volume": 11917107.0}, {"date": "2026-01-28", "close": 0.275, "volume": 5634452.0}, {"date": "2026-01-29", "close": 0.275, "volume": 16013362.0}, {"date": "2026-01-30", "close": 0.245, "volume": 20816610.0}, {"date": "2026-02-02", "close": 0.24, "volume": 11697568.0}, {"date": "2026-02-03", "close": 0.265, "volume": 6929618.0}, {"date": "2026-02-04", "close": 0.275, "volume": 14423174.0}, {"date": "2026-02-05", "close": 0.275, "volume": 9110569.0}, {"date": "2026-02-06", "close": 0.265, "volume": 6157266.0}, {"date": "2026-02-09", "close": 0.29, "volume": 9887414.0}, {"date": "2026-02-10", "close": 0.29, "volume": 5806774.0}, {"date": "2026-02-11", "close": 0.275, "volume": 9799006.0}, {"date": "2026-02-12", "close": 0.27, "volume": 4895380.0}, {"date": "2026-02-13", "close": 0.255, "volume": 4958258.0}, {"date": "2026-02-16", "close": 0.255, "volume": 4014661.0}, {"date": "2026-02-17", "close": 0.25, "volume": 6800678.0}, {"date": "2026-02-18", "close": 0.27, "volume": 4404381.0}, {"date": "2026-02-19", "close": 0.265, "volume": 3321331.0}, {"date": "2026-02-20", "close": 0.255, "volume": 3383148.0}, {"date": "2026-02-23", "close": 0.265, "volume": 5330767.0}, {"date": "2026-02-24", "close": 0.26, "volume": 4473757.0}, {"date": "2026-02-25", "close": 0.265, "volume": 7210911.0}, {"date": "2026-02-26", "close": 0.26, "volume": 5901455.0}, {"date": "2026-02-27", "close": 0.28, "volume": 11638868.0}, {"date": "2026-03-02", "close": 0.28, "volume": 9270549.0}, {"date": "2026-03-03", "close": 0.27, "volume": 3334935.0}, {"date": "2026-03-04", "close": 0.265, "volume": 3538030.0}, {"date": "2026-03-05", "close": 0.285, "volume": 5109494.0}, {"date": "2026-03-06", "close": 0.27, "volume": 5306419.0}, {"date": "2026-03-09", "close": 0.235, "volume": 8816359.0}, {"date": "2026-03-10", "close": 0.245, "volume": 3303506.0}, {"date": "2026-03-11", "close": 0.245, "volume": 3241892.0}, {"date": "2026-03-12", "close": 0.24, "volume": 4096165.0}, {"date": "2026-03-13", "close": 0.22, "volume": 6133080.0}, {"date": "2026-03-16", "close": 0.205, "volume": 9423475.0}, {"date": "2026-03-17", "close": 0.205, "volume": 7821542.0}, {"date": "2026-03-18", "close": 0.215, "volume": 6125223.0}, {"date": "2026-03-19", "close": 0.19, "volume": 10121716.0}, {"date": "2026-03-20", "close": 0.175, "volume": 12773527.0}, {"date": "2026-03-23", "close": 0.17, "volume": 13730208.0}, {"date": "2026-03-24", "close": 0.165, "volume": 20380875.0}, {"date": "2026-03-25", "close": 0.18, "volume": 9515088.0}, {"date": "2026-03-26", "close": 0.175, "volume": 2412140.0}, {"date": "2026-03-27", "close": 0.175, "volume": 3284907.0}, {"date": "2026-03-30", "close": 0.17, "volume": 3393088.0}, {"date": "2026-03-31", "close": 0.18, "volume": 2197199.0}, {"date": "2026-04-01", "close": 0.19, "volume": 5067450.0}, {"date": "2026-04-02", "close": 0.18, "volume": 4507984.0}, {"date": "2026-04-07", "close": 0.18, "volume": 763692.0}, {"date": "2026-04-08", "close": 0.205, "volume": 11768404.0}, {"date": "2026-04-09", "close": 0.2, "volume": 3696489.0}, {"date": "2026-04-10", "close": 0.2, "volume": 1243806.0}, {"date": "2026-04-13", "close": 0.185, "volume": 2173729.0}, {"date": "2026-04-14", "close": 0.19, "volume": 3617835.0}, {"date": "2026-04-15", "close": 0.195, "volume": 3798776.0}, {"date": "2026-04-16", "close": 0.19, "volume": 3176963.0}, {"date": "2026-04-17", "close": 0.185, "volume": 3819046.0}, {"date": "2026-04-20", "close": 0.19, "volume": 9479166.0}, {"date": "2026-04-21", "close": 0.19, "volume": 8298210.0}, {"date": "2026-04-22", "close": 0.19, "volume": 7133825.0}, {"date": "2026-04-23", "close": 0.185, "volume": 4354093.0}, {"date": "2026-04-24", "close": 0.17, "volume": 9279135.0}, {"date": "2026-04-27", "close": 0.17, "volume": 5428067.0}, {"date": "2026-04-28", "close": 0.165, "volume": 4055716.0}, {"date": "2026-04-29", "close": 0.165, "volume": 7358257.0}, {"date": "2026-04-30", "close": 0.165, "volume": 6346585.0}, {"date": "2026-05-01", "close": 0.165, "volume": 3624162.0}, {"date": "2026-05-04", "close": 0.16, "volume": 1772182.0}, {"date": "2026-05-05", "close": 0.155, "volume": 4242025.0}, {"date": "2026-05-06", "close": 0.155, "volume": 13361474.0}, {"date": "2026-05-07", "close": 0.155, "volume": 30756280.0}, {"date": "2026-05-08", "close": 0.16, "volume": 3683051.0}, {"date": "2026-05-11", "close": 0.155, "volume": 4187697.0}, {"date": "2026-05-12", "close": 0.155, "volume": 4236928.0}, {"date": "2026-05-13", "close": 0.165, "volume": 4339930.0}, {"date": "2026-05-14", "close": 0.16, "volume": 4509378.0}, {"date": "2026-05-15", "close": 0.16, "volume": 17559400.0}, {"date": "2026-05-18", "close": 0.145, "volume": 5200274.0}, {"date": "2026-05-19", "close": 0.145, "volume": 3058306.0}, {"date": "2026-05-20", "close": 0.135, "volume": 5915075.0}, {"date": "2026-05-21", "close": 0.14, "volume": 6991290.0}, {"date": "2026-05-22", "close": 0.135, "volume": 6104738.0}, {"date": "2026-05-25", "close": 0.15, "volume": 9198161.0}, {"date": "2026-05-26", "close": 0.145, "volume": 10599977.0}, {"date": "2026-05-27", "close": 0.14, "volume": 3899389.0}, {"date": "2026-05-28", "close": 0.135, "volume": 8298102.0}, {"date": "2026-05-29", "close": 0.14, "volume": 8892627.0}, {"date": "2026-06-01", "close": 0.14, "volume": 6535392.0}, {"date": "2026-06-02", "close": 0.14, "volume": 8983804.0}, {"date": "2026-06-03", "close": 0.135, "volume": 5937606.0}, {"date": "2026-06-04", "close": 0.13, "volume": 12230483.0}, {"date": "2026-06-05", "close": 0.13, "volume": 9305906.0}, {"date": "2026-06-09", "close": 0.12, "volume": 9260163.0}, {"date": "2026-06-10", "close": 0.115, "volume": 11292064.0}, {"date": "2026-06-11", "close": 0.12, "volume": 4206805.0}, {"date": "2026-06-12", "close": 0.125, "volume": 7440068.0}, {"date": "2026-06-15", "close": 0.14, "volume": 5115485.0}, {"date": "2026-06-16", "close": 0.13, "volume": 6771365.0}, {"date": "2026-06-17", "close": 0.135, "volume": 5963804.0}, {"date": "2026-06-18", "close": 0.13, "volume": 7233198.0}, {"date": "2026-06-19", "close": 0.125, "volume": 591353.0}, {"date": "2026-06-22", "close": 0.125, "volume": 3634419.0}, {"date": "2026-06-23", "close": 0.135, "volume": 11161441.0}, {"date": "2026-06-24", "close": 0.12, "volume": 9701251.0}, {"date": "2026-06-25", "close": 0.115, "volume": 7125014.0}, {"date": "2026-06-26", "close": 0.12, "volume": 4404928.0}, {"date": "2026-06-29", "close": 0.125, "volume": 5883841.0}, {"date": "2026-06-30", "close": 0.11, "volume": 10367352.0}, {"date": "2026-07-01", "close": 0.115, "volume": 1998333.0}, {"date": "2026-07-02", "close": 0.115, "volume": 14524293.0}, {"date": "2026-07-03", "close": 0.12, "volume": 18384342.0}, {"date": "2026-07-06", "close": 0.125, "volume": 24056417.0}, {"date": "2026-07-07", "close": 0.12, "volume": 3314670.0}, {"date": "2026-07-08", "close": 0.115, "volume": 3236731.0}, {"date": "2026-07-09", "close": 0.12, "volume": 1998043.0}, {"date": "2026-07-10", "close": 0.12, "volume": 1242233.0}, {"date": "2026-07-13", "close": 0.115, "volume": 1142563.0}, {"date": "2026-07-14", "close": 0.115, "volume": 6800861.0}, {"date": "2026-07-15", "close": 0.12, "volume": 6425740.0}, {"date": "2026-07-16", "close": 0.12, "volume": 4487701.0}, {"date": "2026-07-17", "close": 0.115, "volume": 3547726.0}, {"date": "2026-07-20", "close": 0.12, "volume": 2566005.0}, {"date": "2026-07-21", "close": 0.125, "volume": 3910280.0}, {"date": "2026-07-22", "close": 0.13, "volume": 9746674.0}, {"date": "2026-07-23", "close": 0.14, "volume": 8543428.0}, {"date": "2026-07-24", "close": 0.14, "volume": 11823002.0}, {"date": "2026-07-27", "close": 0.135, "volume": 6200782.0}, {"date": "2026-07-28", "close": 0.13, "volume": 4797980.0}, {"date": "2026-07-29", "close": 0.13, "volume": 2877200.0}, {"date": "2026-07-30", "close": 0.125, "volume": 2796091.0}, {"date": "2026-07-31", "close": 0.13, "volume": 1537761.0}, {"date": "2026-08-03", "close": 0.13, "volume": 2635247.0}, {"date": "2026-08-04", "close": 0.135, "volume": 2995667.0}, {"date": "2026-08-05", "close": 0.135, "volume": 3186792.0}, {"date": "2026-08-06", "close": 0.145, "volume": 13553488.0}, {"date": "2026-08-07", "close": 0.145, "volume": 5174683.0}, {"date": "2026-08-10", "close": 0.15, "volume": 5276955.0}, {"date": "2026-08-11", "close": 0.155, "volume": 5620265.0}, {"date": "2026-08-12", "close": 0.15, "volume": 2704974.0}, {"date": "2026-08-13", "close": 0.155, "volume": 3316985.0}, {"date": "2026-08-14", "close": 0.15, "volume": 3500258.0}, {"date": "2026-08-17", "close": 0.165, "volume": 9486237.0}, {"date": "2026-08-18", "close": 0.175, "volume": 8157784.0}, {"date": "2026-08-19", "close": 0.175, "volume": 5344093.0}, {"date": "2026-08-20", "close": 0.185, "volume": 6049848.0}, {"date": "2026-08-21", "close": 0.19, "volume": 6767504.0}, {"date": "2026-08-24", "close": 0.195, "volume": 7257644.0}, {"date": "2026-08-25", "close": 0.195, "volume": 10809840.0}, {"date": "2026-08-26", "close": 0.195, "volume": 6091736.0}, {"date": "2026-08-27", "close": 0.2, "volume": 2590597.0}, {"date": "2026-08-28", "close": 0.215, "volume": 6793204.0}, {"date": "2026-08-31", "close": 0.205, "volume": 6003404.0}, {"date": "2026-09-01", "close": 0.2, "volume": 3312603.0}, {"date": "2026-09-02", "close": 0.195, "volume": 7646344.0}, {"date": "2026-09-03", "close": 0.205, "volume": 3135828.0}, {"date": "2026-09-04", "close": 0.205, "volume": 1961947.0}, {"date": "2026-09-07", "close": 0.2, "volume": 1681978.0}, {"date": "2026-09-08", "close": 0.21, "volume": 4316986.0}, {"date": "2026-09-09", "close": 0.205, "volume": 2924976.0}, {"date": "2026-09-10", "close": 0.2, "volume": 3177784.0}, {"date": "2026-09-11", "close": 0.2, "volume": 5174185.0}, {"date": "2026-09-14", "close": 0.195, "volume": 3330648.0}, {"date": "2026-09-15", "close": 0.19, "volume": 4837414.0}, {"date": "2026-09-16", "close": 0.185, "volume": 2022264.0}, {"date": "2026-09-17", "close": 0.185, "volume": 1264152.0}, {"date": "2026-09-18", "close": 0.19, "volume": 828745.0}], "refreshing": true}