{"ticker": "ADY", "overview": {"name": "Admiralty 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": "ADY", "has_prices": true, "as_of": "2025-09-30", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 30000.0, "vwap_5": 0.006001305522299163, "vwap_20": 0.006040538702066614, "vwap_60": 0.005323514259246916, "vwap_250": 0.007684368721045682, "high_52w": 0.015, "low_52w": 0.004, "avg_volume_20": 180452.25, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "ADY", "effective": "", "evidence": "ADY appeared in the ASX universe as Admiralty Resources NL", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.833926"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Cash Flow Report", "title": "September Quarterly Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156540-2A1707554"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "September Quarterly Activities Statement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156539-2A1707551"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-09-08", "form": "Periodic Reports", "title": "Half Yearly Report and Accounts", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133393-2A1696195"}, {"date": "2026-08-21", "form": "Notice Of Meeting", "title": "Results of 2025 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124239-2A1691073"}], "performance": {"ticker": "ADY", "has_prices": true, "summary": {"n": 1, "avg": -0.8421052631578948, "win_rate": 0.0, "best": -0.8421052631578948, "worst": -0.8421052631578948, "as_of": "2025-09-30"}, "buys": [{"who": "MORGAN STANLEY", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 6356.75, "date": "2012-10-05", "score": 20.5, "ref_price": 0.038, "return": -0.8421052631578948}]}, "price_series": [{"date": "1990-08-09", "close": 0.81322954, "volume": 609.0}, {"date": "1990-08-10", "close": 0.81322954, "volume": null}, {"date": "1990-08-13", "close": 1.21984431, "volume": 271.0}, {"date": "1990-08-14", "close": 2.03307385, "volume": 98.0}, {"date": "1990-08-15", "close": 2.03307385, "volume": null}, {"date": "1990-08-16", "close": 2.03307385, "volume": null}, {"date": "1990-08-17", "close": 2.03307385, "volume": null}, {"date": "1990-08-20", "close": 2.03307385, "volume": null}, {"date": "1990-08-21", "close": 2.03307385, "volume": null}, {"date": "1990-08-22", "close": 2.03307385, "volume": null}, {"date": "1990-08-23", "close": 1.21984431, "volume": 2459.0}, {"date": "1990-08-24", "close": 0.81322954, "volume": 2582.0}, {"date": "1990-08-27", "close": 0.81322954, "volume": 3689.0}, {"date": "1990-08-28", "close": 0.81322954, "volume": null}, {"date": "1990-08-29", "close": 0.81322954, "volume": null}, {"date": "1990-08-30", "close": 0.81322954, "volume": null}, {"date": "1990-08-31", "close": 0.81322954, "volume": null}, {"date": "1990-09-03", "close": 0.81322954, "volume": null}, {"date": "1990-09-04", "close": 0.81322954, "volume": null}, {"date": "1990-09-05", "close": 0.81322954, "volume": 4943.0}, {"date": "1990-09-06", "close": 0.81322954, "volume": null}, {"date": "1990-09-07", "close": 0.81322954, "volume": null}, {"date": "1990-09-10", "close": 0.81322954, "volume": null}, {"date": "1990-09-11", "close": 0.81322954, "volume": null}, {"date": "1990-09-12", "close": 0.81322954, "volume": 8522.0}, {"date": "1990-09-13", "close": 0.81322954, "volume": null}, {"date": "1990-09-14", "close": 0.81322954, "volume": null}, {"date": "1990-09-17", "close": 0.81322954, "volume": null}, {"date": "1990-09-18", "close": 0.81322954, "volume": null}, {"date": "1990-09-19", "close": 0.81322954, "volume": null}, {"date": "1990-09-20", "close": 0.81322954, "volume": null}, {"date": "1990-09-21", "close": 0.81322954, "volume": null}, {"date": "1990-09-24", "close": 0.81322954, "volume": null}, {"date": "1990-09-25", "close": 0.81322954, "volume": null}, {"date": "1990-09-26", "close": 1.21984431, "volume": 5509.0}, {"date": "1990-09-27", "close": 1.21984431, "volume": null}, {"date": "1990-09-28", "close": 1.21984431, "volume": null}, {"date": "1990-10-01", "close": 1.21984431, "volume": null}, {"date": "1990-10-02", "close": 1.21984431, "volume": null}, {"date": "1990-10-03", "close": 1.62645908, "volume": 1992.0}, {"date": "1990-10-04", "close": 1.62645908, "volume": null}, {"date": "1990-10-05", "close": 1.62645908, "volume": null}, {"date": "1990-10-08", "close": 1.62645908, "volume": null}, {"date": "1990-10-09", "close": 1.62645908, "volume": null}, {"date": "1990-10-10", "close": 0.81322954, "volume": 11682.0}, {"date": "1990-10-11", "close": 0.81322954, "volume": 8583.0}, {"date": "1990-10-12", "close": 0.81322954, "volume": 25.0}, {"date": "1990-10-15", "close": 0.81322954, "volume": null}, {"date": "1990-10-16", "close": 0.81322954, "volume": null}, {"date": "1990-10-17", "close": 0.81322954, "volume": null}, {"date": "1990-10-18", "close": 0.81322954, "volume": 49.0}, {"date": "1990-10-19", "close": 0.81322954, "volume": 8214.0}, {"date": "1990-10-22", "close": 0.81322954, "volume": null}, {"date": "1990-10-23", "close": 0.81322954, "volume": null}, {"date": "1990-10-24", "close": 0.81322954, "volume": null}, {"date": "1990-10-25", "close": 0.81322954, "volume": null}, {"date": "1990-10-26", "close": 1.21984431, "volume": 615.0}, {"date": "1990-10-29", "close": 1.21984431, "volume": null}, {"date": "1990-10-30", "close": 1.21984431, "volume": null}, {"date": "1990-10-31", "close": 1.21984431, "volume": 148.0}, {"date": "1990-11-01", "close": 1.21984431, "volume": null}, {"date": "1990-11-02", "close": 1.21984431, "volume": null}, {"date": "1990-11-05", "close": 1.21984431, "volume": null}, {"date": "1990-11-06", "close": 1.21984431, "volume": null}, {"date": "1990-11-07", "close": 1.21984431, "volume": null}, {"date": "1990-11-08", "close": 1.21984431, "volume": null}, {"date": "1990-11-09", "close": 1.21984431, "volume": null}, {"date": "1990-11-12", "close": 1.21984431, "volume": null}, {"date": "1990-11-13", "close": 1.21984431, "volume": 615.0}, {"date": "1990-11-14", "close": 1.21984431, "volume": 1599.0}, {"date": "1990-11-15", "close": 1.21984431, "volume": null}, {"date": "1990-11-16", "close": 1.21984431, "volume": 670.0}, {"date": "1990-11-19", "close": 1.21984431, "volume": 25.0}, {"date": "1990-11-20", "close": 1.21984431, "volume": null}, {"date": "1990-11-21", "close": 1.21984431, "volume": 25.0}, {"date": "1990-11-22", "close": 1.21984431, "volume": null}, {"date": "1990-11-23", "close": 1.21984431, "volume": null}, {"date": "1990-11-26", "close": 1.21984431, "volume": null}, {"date": "1990-11-27", "close": 1.21984431, "volume": null}, {"date": "1990-11-28", "close": 1.21984431, "volume": null}, {"date": "1990-11-29", "close": 1.21984431, "volume": null}, {"date": "1990-11-30", "close": 1.21984431, "volume": null}, {"date": "1990-12-03", "close": 1.21984431, "volume": 7796.0}, {"date": "1990-12-04", "close": 1.21984431, "volume": null}, {"date": "1990-12-05", "close": 1.21984431, "volume": null}, {"date": "1990-12-06", "close": 1.21984431, "volume": null}, {"date": "1990-12-07", "close": 1.21984431, "volume": null}, {"date": "1990-12-10", "close": 1.21984431, "volume": 984.0}, {"date": "1990-12-11", "close": 1.21984431, "volume": null}, {"date": "1990-12-12", "close": 1.21984431, "volume": 1844.0}, {"date": "1990-12-13", "close": 1.21984431, "volume": 25.0}, {"date": "1990-12-14", "close": 1.21984431, "volume": 1927.0}, {"date": "1990-12-17", "close": 1.21984431, "volume": 8608.0}, {"date": "1990-12-18", "close": 1.21984431, "volume": null}, {"date": "1990-12-19", "close": 1.21984431, "volume": null}, {"date": "1990-12-20", "close": 1.21984431, "volume": null}, {"date": "1990-12-21", "close": 1.21984431, "volume": null}, {"date": "1990-12-24", "close": 1.21984431, "volume": 123.0}, {"date": "1990-12-25", "close": 1.21984431, "volume": null}, {"date": "1990-12-26", "close": 1.21984431, "volume": null}, {"date": "1990-12-27", "close": 1.21984431, "volume": null}, {"date": "1990-12-28", "close": 1.21984431, "volume": null}, {"date": "1990-12-31", "close": 1.21984431, "volume": null}, {"date": "1991-01-01", "close": 1.21984431, "volume": null}, {"date": "1991-01-02", "close": 1.21984431, "volume": 258.0}, {"date": "1991-01-03", "close": 1.21984431, "volume": null}, {"date": "1991-01-04", "close": 1.21984431, "volume": null}, {"date": "1991-01-07", "close": 1.21984431, "volume": null}, {"date": "1991-01-08", "close": 1.21984431, "volume": 615.0}, {"date": "1991-01-09", "close": 1.21984431, "volume": null}, {"date": "1991-01-10", "close": 1.62645908, "volume": 25.0}, {"date": "1991-01-11", "close": 1.21984431, "volume": 123.0}, {"date": "1991-01-14", "close": 1.21984431, "volume": null}, {"date": "1991-01-15", "close": 1.21984431, "volume": null}, {"date": "1991-01-16", "close": 1.21984431, "volume": null}, {"date": "1991-01-17", "close": 1.21984431, "volume": null}, {"date": "1991-01-18", "close": 1.21984431, "volume": null}, {"date": "1991-01-21", "close": 1.21984431, "volume": null}, {"date": "1991-01-22", "close": 1.21984431, "volume": null}, {"date": "1991-01-23", "close": 1.21984431, "volume": null}, {"date": "1991-01-24", "close": 1.21984431, "volume": null}, {"date": "1991-01-25", "close": 1.21984431, "volume": null}, {"date": "1991-01-28", "close": 1.21984431, "volume": null}, {"date": "1991-01-29", "close": 1.21984431, "volume": null}, {"date": "1991-01-30", "close": 1.21984431, "volume": null}, {"date": "1991-01-31", "close": 1.21984431, "volume": null}, {"date": "1991-02-01", "close": 1.21984431, "volume": null}, {"date": "1991-02-04", "close": 1.21984431, "volume": null}, {"date": "1991-02-05", "close": 1.21984431, "volume": null}, {"date": "1991-02-06", "close": 1.21984431, "volume": null}, {"date": "1991-02-07", "close": 1.21984431, "volume": null}, {"date": "1991-02-08", "close": 1.21984431, "volume": null}, {"date": "1991-02-11", "close": 1.21984431, "volume": null}, {"date": "1991-02-12", "close": 1.21984431, "volume": null}, {"date": "1991-02-13", "close": 1.21984431, "volume": 9222.0}, {"date": "1991-02-14", "close": 1.21984431, "volume": 6652.0}, {"date": "1991-02-15", "close": 1.21984431, "volume": null}, {"date": "1991-02-18", "close": 1.21984431, "volume": null}, {"date": "1991-02-19", "close": 1.21984431, "volume": 25.0}, {"date": "1991-02-20", "close": 1.21984431, "volume": null}, {"date": "1991-02-21", "close": 1.21984431, "volume": null}, {"date": "1991-02-22", "close": 1.21984431, "volume": null}, {"date": "1991-02-25", "close": 1.21984431, "volume": null}, {"date": "1991-02-26", "close": 1.21984431, "volume": null}, {"date": "1991-02-27", "close": 1.21984431, "volume": null}, {"date": "1991-02-28", "close": 1.21984431, "volume": null}, {"date": "1991-03-01", "close": 1.21984431, "volume": null}, {"date": "1991-03-04", "close": 1.21984431, "volume": null}, {"date": "1991-03-05", "close": 1.21984431, "volume": null}, {"date": "1991-03-06", "close": 1.21984431, "volume": 812.0}, {"date": "1991-03-07", "close": 1.21984431, "volume": null}, {"date": "1991-03-08", "close": 1.21984431, "volume": null}, {"date": "1991-03-11", "close": 1.21984431, "volume": null}, {"date": "1991-03-12", "close": 1.21984431, "volume": null}, {"date": "1991-03-13", "close": 1.21984431, "volume": null}, {"date": "1991-03-14", "close": 1.21984431, "volume": null}, {"date": "1991-03-15", "close": 1.21984431, "volume": null}, {"date": "1991-03-18", "close": 1.21984431, "volume": null}, {"date": "1991-03-19", "close": 1.21984431, "volume": null}, {"date": "1991-03-20", "close": 1.21984431, "volume": null}, {"date": "1991-03-21", "close": 1.21984431, "volume": null}, {"date": "1991-03-22", "close": 1.21984431, "volume": null}, {"date": "1991-03-25", "close": 1.21984431, "volume": null}, {"date": "1991-03-26", "close": 1.21984431, "volume": null}, {"date": "1991-03-27", "close": 0.81322954, "volume": 31.0}, {"date": "1991-03-28", "close": 0.81322954, "volume": 25.0}, {"date": "1991-03-29", "close": 0.81322954, "volume": null}, {"date": "1991-04-01", "close": 0.81322954, "volume": null}, {"date": "1991-04-02", "close": 0.81322954, "volume": 590.0}, {"date": "1991-04-03", "close": 0.81322954, "volume": null}, {"date": "1991-04-04", "close": 0.81322954, "volume": null}, {"date": "1991-04-05", "close": 0.81322954, "volume": 246.0}, {"date": "1991-04-08", "close": 0.81322954, "volume": null}, {"date": "1991-04-09", "close": 0.81322954, "volume": 590.0}, {"date": "1991-04-10", "close": 0.81322954, "volume": null}, {"date": "1991-04-11", "close": 0.81322954, "volume": null}, {"date": "1991-04-12", "close": 0.81322954, "volume": 1992.0}, {"date": "1991-04-15", "close": 0.81322954, "volume": null}, {"date": "1991-04-16", "close": 0.81322954, "volume": null}, {"date": "1991-04-17", "close": 0.81322954, "volume": null}, {"date": "1991-04-18", "close": 0.81322954, "volume": null}, {"date": "1991-04-19", "close": 0.81322954, "volume": null}, {"date": "1991-04-22", "close": 0.81322954, "volume": null}, {"date": "1991-04-23", "close": 0.81322954, "volume": null}, {"date": "1991-04-24", "close": 0.81322954, "volume": null}, {"date": "1991-04-25", "close": 0.81322954, "volume": null}, {"date": "1991-04-26", "close": 0.81322954, "volume": null}, {"date": "1991-04-29", "close": 0.81322954, "volume": null}, {"date": "1991-04-30", "close": 0.81322954, "volume": null}, {"date": "1991-05-01", "close": 0.81322954, "volume": null}, {"date": "1991-05-02", "close": 0.81322954, "volume": 738.0}, {"date": "1991-05-03", "close": 0.81322954, "volume": null}, {"date": "1991-05-06", "close": 0.81322954, "volume": null}, {"date": "1991-05-07", "close": 0.81322954, "volume": null}, {"date": "1991-05-08", "close": 0.40661477, "volume": 1014.0}, {"date": "1991-05-09", "close": 0.81322954, "volume": 10501.0}, {"date": "1991-05-10", "close": 0.81322954, "volume": null}, {"date": "1991-05-13", "close": 0.81322954, "volume": null}, {"date": "1991-05-14", "close": 0.81322954, "volume": null}, {"date": "1991-05-15", "close": 0.81322954, "volume": null}, {"date": "1991-05-16", "close": 0.81322954, "volume": null}, {"date": "1991-05-17", "close": 0.81322954, "volume": null}, {"date": "1991-05-20", "close": 0.81322954, "volume": null}, {"date": "1991-05-21", "close": 0.81322954, "volume": null}, {"date": "1991-05-22", "close": 0.81322954, "volume": 25.0}, {"date": "1991-05-23", "close": 0.81322954, "volume": 295.0}, {"date": "1991-05-24", "close": 0.81322954, "volume": null}, {"date": "1991-05-27", "close": 0.81322954, "volume": null}, {"date": "1991-05-28", "close": 0.81322954, "volume": null}, {"date": "1991-05-29", "close": 0.81322954, "volume": null}, {"date": "1991-05-30", "close": 0.81322954, "volume": null}, {"date": "1991-05-31", "close": 0.81322954, "volume": null}, {"date": "1991-06-03", "close": 0.81322954, "volume": 922.0}, {"date": "1991-06-04", "close": 0.81322954, "volume": null}, {"date": "1991-06-05", "close": 0.81322954, "volume": null}, {"date": "1991-06-06", "close": 0.81322954, "volume": null}, {"date": "1991-06-07", "close": 0.81322954, "volume": null}, {"date": "1991-06-10", "close": 0.81322954, "volume": null}, {"date": "1991-06-11", "close": 0.81322954, "volume": null}, {"date": "1991-06-12", "close": 0.81322954, "volume": null}, {"date": "1991-06-13", "close": 0.81322954, "volume": 1691.0}, {"date": "1991-06-14", "close": 0.81322954, "volume": null}, {"date": "1991-06-17", "close": 0.81322954, "volume": null}, {"date": "1991-06-18", "close": 0.81322954, "volume": null}, {"date": "1991-06-19", "close": 0.81322954, "volume": null}, {"date": "1991-06-20", "close": 0.81322954, "volume": null}, {"date": "1991-06-21", "close": 0.81322954, "volume": null}, {"date": "1991-06-24", "close": 0.81322954, "volume": null}, {"date": "1991-06-25", "close": 0.81322954, "volume": null}, {"date": "1991-06-26", "close": 0.81322954, "volume": null}, {"date": "1991-06-27", "close": 0.81322954, "volume": null}, {"date": "1991-06-28", "close": 0.81322954, "volume": null}, {"date": "1991-07-01", "close": 0.81322954, "volume": null}, {"date": "1991-07-02", "close": 0.81322954, "volume": null}, {"date": "1991-07-03", "close": 0.81322954, "volume": 6173.0}, {"date": "1991-07-04", "close": 0.81322954, "volume": null}, {"date": "1991-07-05", "close": 0.81322954, "volume": null}, {"date": "1991-07-08", "close": 0.81322954, "volume": null}, {"date": "1991-07-09", "close": 0.81322954, "volume": null}, {"date": "1991-07-10", "close": 0.81322954, "volume": null}, {"date": "1991-07-11", "close": 0.81322954, "volume": null}, {"date": "1991-07-12", "close": 0.81322954, "volume": null}, {"date": "1991-07-15", "close": 0.81322954, "volume": null}, {"date": "1991-07-16", "close": 0.40661477, "volume": 25.0}, {"date": "1991-07-17", "close": 0.40661477, "volume": null}, {"date": "1991-07-18", "close": 0.40661477, "volume": null}, {"date": "1991-07-19", "close": 0.40661477, "volume": null}, {"date": "1991-07-22", "close": 0.40661477, "volume": null}, {"date": "1991-07-23", "close": 0.81322954, "volume": 1918.0}, {"date": "1991-07-24", "close": 0.81322954, "volume": null}, {"date": "1991-07-25", "close": 0.81322954, "volume": null}, {"date": "1991-07-26", "close": 0.81322954, "volume": 25.0}, {"date": "1991-07-29", "close": 0.81322954, "volume": null}, {"date": "1991-07-30", "close": 0.81322954, "volume": null}, {"date": "1991-07-31", "close": 0.81322954, "volume": null}, {"date": "1991-08-01", "close": 0.81322954, "volume": 1943.0}, {"date": "1991-08-02", "close": 0.81322954, "volume": null}, {"date": "1991-08-05", "close": 1.21984431, "volume": 6148.0}, {"date": "1991-08-06", "close": 1.62645908, "volume": 1512.0}, {"date": "1991-08-07", "close": 2.03307385, "volume": 37.0}, {"date": "1991-08-08", "close": 2.03307385, "volume": 5816.0}, {"date": "1991-08-09", "close": 2.43968862, "volume": 2213.0}, {"date": "1991-08-12", "close": 2.43968862, "volume": 5411.0}, {"date": "1991-08-13", "close": 1.62645908, "volume": 19527.0}, {"date": "1991-08-14", "close": 1.62645908, "volume": 615.0}, {"date": "1991-08-15", "close": 1.62645908, "volume": 4599.0}, {"date": "1991-08-16", "close": 1.62645908, "volume": null}, {"date": "1991-08-19", "close": 1.62645908, "volume": 25.0}, {"date": "1991-08-20", "close": 1.62645908, "volume": 369.0}, {"date": "1991-08-21", "close": 1.62645908, "volume": null}, {"date": "1991-08-22", "close": 1.62645908, "volume": 1180.0}, {"date": "1991-08-23", "close": 1.62645908, "volume": null}, {"date": "1991-08-26", "close": 1.62645908, "volume": null}, {"date": "1991-08-27", "close": 1.62645908, "volume": 92.0}, {"date": "1991-08-28", "close": 1.62645908, "volume": null}, {"date": "1991-08-29", "close": 1.62645908, "volume": null}, {"date": "1991-08-30", "close": 1.62645908, "volume": null}, {"date": "1991-09-02", "close": 1.62645908, "volume": null}, {"date": "1991-09-03", "close": 1.62645908, "volume": null}, {"date": "1991-09-04", "close": 1.62645908, "volume": null}, {"date": "1991-09-05", "close": 1.62645908, "volume": null}, {"date": "1991-09-06", "close": 1.62645908, "volume": 2435.0}, {"date": "1991-09-09", "close": 1.62645908, "volume": null}, {"date": "1991-09-10", "close": 1.21984431, "volume": 25.0}, {"date": "1991-09-11", "close": 1.21984431, "volume": null}, {"date": "1991-09-12", "close": 1.21984431, "volume": null}, {"date": "1991-09-13", "close": 1.21984431, "volume": null}, {"date": "1991-09-16", "close": 1.21984431, "volume": null}, {"date": "1991-09-17", "close": 1.21984431, "volume": null}, {"date": "1991-09-18", "close": 1.21984431, "volume": null}, {"date": "1991-09-19", "close": 1.21984431, "volume": null}, {"date": "1991-09-20", "close": 1.21984431, "volume": 2459.0}, {"date": "1991-09-23", "close": 1.21984431, "volume": null}, {"date": "1991-09-24", "close": 1.21984431, "volume": null}, {"date": "1991-09-25", "close": 1.21984431, "volume": null}, {"date": "1991-09-26", "close": 1.21984431, "volume": null}, {"date": "1991-09-27", "close": 1.21984431, "volume": null}, {"date": "1991-09-30", "close": 1.21984431, "volume": null}, {"date": "1991-10-01", "close": 1.21984431, "volume": null}, {"date": "1991-10-02", "close": 1.21984431, "volume": null}, {"date": "1991-10-03", "close": 1.21984431, "volume": null}, {"date": "1991-10-04", "close": 1.21984431, "volume": null}, {"date": "1991-10-07", "close": 1.21984431, "volume": null}, {"date": "1991-10-08", "close": 1.21984431, "volume": null}, {"date": "1991-10-09", "close": 1.21984431, "volume": null}, {"date": "1991-10-10", "close": 1.21984431, "volume": null}, {"date": "1991-10-11", "close": 1.21984431, "volume": null}, {"date": "1991-10-14", "close": 1.62645908, "volume": 615.0}, {"date": "1991-10-15", "close": 1.62645908, "volume": 1230.0}, {"date": "1991-10-16", "close": 2.03307385, "volume": 615.0}, {"date": "1991-10-17", "close": 2.03307385, "volume": 615.0}, {"date": "1991-10-18", "close": 1.62645908, "volume": 65.0}, {"date": "1991-10-21", "close": 1.62645908, "volume": 1894.0}, {"date": "1991-10-22", "close": 1.62645908, "volume": null}, {"date": "1991-10-23", "close": 1.62645908, "volume": null}, {"date": "1991-10-24", "close": 1.62645908, "volume": 34.0}, {"date": "1991-10-25", "close": 1.62645908, "volume": null}, {"date": "1991-10-28", "close": 1.62645908, "volume": null}, {"date": "1991-10-29", "close": 1.62645908, "volume": 2090.0}, {"date": "1991-10-30", "close": 1.62645908, "volume": null}, {"date": "1991-10-31", "close": 1.62645908, "volume": null}, {"date": "1991-11-01", "close": 1.62645908, "volume": null}, {"date": "1991-11-04", "close": 2.43968862, "volume": 27.0}, {"date": "1991-11-05", "close": 2.03307385, "volume": 1230.0}, {"date": "1991-11-06", "close": 2.43968862, "volume": 1346.0}, {"date": "1991-11-07", "close": 2.43968862, "volume": null}, {"date": "1991-11-08", "close": 2.84630339, "volume": 738.0}, {"date": "1991-11-11", "close": 2.84630339, "volume": null}, {"date": "1991-11-12", "close": 2.43968862, "volume": 1967.0}, {"date": "1991-11-13", "close": 2.43968862, "volume": 3074.0}, {"date": "1991-11-14", "close": 2.43968862, "volume": null}, {"date": "1991-11-15", "close": 2.43968862, "volume": 49.0}, {"date": "1991-11-18", "close": 2.03307385, "volume": 418.0}, {"date": "1991-11-19", "close": 2.43968862, "volume": 49.0}, {"date": "1991-11-20", "close": 2.03307385, "volume": 566.0}, {"date": "1991-11-21", "close": 2.03307385, "volume": 307.0}, {"date": "1991-11-22", "close": 2.43968862, "volume": 2459.0}, {"date": "1991-11-25", "close": 2.43968862, "volume": null}, {"date": "1991-11-26", "close": 1.62645908, "volume": 49.0}, {"date": "1991-11-27", "close": 1.62645908, "volume": null}, {"date": "1991-11-28", "close": 1.62645908, "volume": null}, {"date": "1991-11-29", "close": 2.03307385, "volume": 443.0}, {"date": "1991-12-02", "close": 2.03307385, "volume": null}, {"date": "1991-12-03", "close": 2.03307385, "volume": null}, {"date": "1991-12-04", "close": 2.03307385, "volume": null}, {"date": "1991-12-05", "close": 1.62645908, "volume": 2459.0}, {"date": "1991-12-06", "close": 1.62645908, "volume": 787.0}, {"date": "1991-12-09", "close": 1.62645908, "volume": null}, {"date": "1991-12-10", "close": 1.62645908, "volume": null}, {"date": "1991-12-11", "close": 1.62645908, "volume": null}, {"date": "1991-12-12", "close": 1.62645908, "volume": null}, {"date": "1991-12-13", "close": 1.62645908, "volume": null}, {"date": "1991-12-16", "close": 1.62645908, "volume": null}, {"date": "1991-12-17", "close": 1.62645908, "volume": null}, {"date": "1991-12-18", "close": 1.62645908, "volume": null}, {"date": "1991-12-19", "close": 1.62645908, "volume": null}, {"date": "1991-12-20", "close": 1.62645908, "volume": null}, {"date": "1991-12-23", "close": 1.62645908, "volume": null}, {"date": "1991-12-24", "close": 1.62645908, "volume": null}, {"date": "1991-12-25", "close": 1.62645908, "volume": null}, {"date": "1991-12-26", "close": 1.62645908, "volume": null}, {"date": "1991-12-27", "close": 1.62645908, "volume": null}, {"date": "1991-12-30", "close": 1.62645908, "volume": null}, {"date": "1991-12-31", "close": 1.62645908, "volume": null}, {"date": "1992-01-01", "close": 1.62645908, "volume": null}, {"date": "1992-01-02", "close": 1.62645908, "volume": null}, {"date": "1992-01-03", "close": 1.62645908, "volume": null}, {"date": "1992-01-06", "close": 1.62645908, "volume": 615.0}, {"date": "1992-01-07", "close": 1.62645908, "volume": null}, {"date": "1992-01-08", "close": 1.62645908, "volume": null}, {"date": "1992-01-09", "close": 1.62645908, "volume": null}, {"date": "1992-01-10", "close": 1.21984431, "volume": 1254.0}, {"date": "1992-01-13", "close": 1.21984431, "volume": null}, {"date": "1992-01-14", "close": 1.21984431, "volume": null}, {"date": "1992-01-15", "close": 1.62645908, "volume": 615.0}, {"date": "1992-01-16", "close": 1.62645908, "volume": null}, {"date": "1992-01-17", "close": 1.62645908, "volume": null}, {"date": "1992-01-20", "close": 1.62645908, "volume": 492.0}, {"date": "1992-01-21", "close": 1.62645908, "volume": null}, {"date": "1992-01-22", "close": 1.62645908, "volume": null}, {"date": "1992-01-23", "close": 1.62645908, "volume": null}, {"date": "1992-01-24", "close": 1.62645908, "volume": null}, {"date": "1992-01-27", "close": 1.62645908, "volume": null}, {"date": "1992-01-28", "close": 1.62645908, "volume": null}, {"date": "1992-01-29", "close": 1.21984431, "volume": 25.0}, {"date": "1992-01-30", "close": 1.21984431, "volume": null}, {"date": "1992-01-31", "close": 1.21984431, "volume": 1230.0}, {"date": "1992-02-03", "close": 1.21984431, "volume": null}, {"date": "1992-02-04", "close": 1.21984431, "volume": null}, {"date": "1992-02-05", "close": 1.21984431, "volume": null}, {"date": "1992-02-06", "close": 1.21984431, "volume": 3074.0}, {"date": "1992-02-07", "close": 1.62645908, "volume": 246.0}, {"date": "1992-02-10", "close": 1.21984431, "volume": 1232.0}, {"date": "1992-02-11", "close": 1.21984431, "volume": null}, {"date": "1992-02-12", "close": 1.21984431, "volume": null}, {"date": "1992-02-13", "close": 1.21984431, "volume": null}, {"date": "1992-02-14", "close": 1.21984431, "volume": null}, {"date": "1992-02-17", "close": 1.21984431, "volume": 2459.0}, {"date": "1992-02-18", "close": 1.21984431, "volume": null}, {"date": "1992-02-19", "close": 1.21984431, "volume": 25.0}, {"date": "1992-02-20", "close": 1.21984431, "volume": null}, {"date": "1992-02-21", "close": 1.21984431, "volume": null}, {"date": "1992-02-24", "close": 1.21984431, "volume": 124.0}, {"date": "1992-02-25", "close": 1.21984431, "volume": null}, {"date": "1992-02-26", "close": 1.21984431, "volume": null}, {"date": "1992-02-27", "close": 1.21984431, "volume": null}, {"date": "1992-02-28", "close": 1.21984431, "volume": null}, {"date": "1992-03-02", "close": 1.21984431, "volume": 3689.0}, {"date": "1992-03-03", "close": 1.21984431, "volume": 494.0}, {"date": "1992-03-04", "close": 1.21984431, "volume": null}, {"date": "1992-03-05", "close": 1.21984431, "volume": 10083.0}, {"date": "1992-03-06", "close": 1.21984431, "volume": null}, {"date": "1992-03-09", "close": 1.21984431, "volume": null}, {"date": "1992-03-10", "close": 1.21984431, "volume": null}, {"date": "1992-03-11", "close": 1.21984431, "volume": null}, {"date": "1992-03-12", "close": 1.62645908, "volume": 2877.0}, {"date": "1992-03-13", "close": 1.62645908, "volume": 1476.0}, {"date": "1992-03-16", "close": 1.62645908, "volume": 1230.0}, {"date": "1992-03-17", "close": 1.62645908, "volume": 7587.0}, {"date": "1992-03-18", "close": 1.21984431, "volume": 3892.0}, {"date": "1992-03-19", "close": 1.21984431, "volume": null}, {"date": "1992-03-20", "close": 1.21984431, "volume": null}, {"date": "1992-03-23", "close": 1.21984431, "volume": null}, {"date": "1992-03-24", "close": 1.21984431, "volume": null}, {"date": "1992-03-25", "close": 1.21984431, "volume": null}, {"date": "1992-03-26", "close": 1.21984431, "volume": null}, {"date": "1992-03-27", "close": 1.21984431, "volume": null}, {"date": "1992-03-30", "close": 1.21984431, "volume": null}, {"date": "1992-03-31", "close": 1.21984431, "volume": null}, {"date": "1992-04-01", "close": 1.21984431, "volume": 158504.0}, {"date": "1992-04-02", "close": 1.21984431, "volume": null}, {"date": "1992-04-03", "close": 1.21984431, "volume": 2459.0}, {"date": "1992-04-06", "close": 1.21984431, "volume": null}, {"date": "1992-04-07", "close": 1.21984431, "volume": null}, {"date": "1992-04-08", "close": 1.21984431, "volume": null}, {"date": "1992-04-09", "close": 1.21984431, "volume": 6124.0}, {"date": "1992-04-10", "close": 1.21984431, "volume": 6493.0}, {"date": "1992-04-13", "close": 1.21984431, "volume": 55.0}, {"date": "1992-04-14", "close": 1.21984431, "volume": null}, {"date": "1992-04-15", "close": 1.21984431, "volume": null}, {"date": "1992-04-16", "close": 1.21984431, "volume": null}, {"date": "1992-04-17", "close": 1.21984431, "volume": null}, {"date": "1992-04-20", "close": 1.21984431, "volume": null}, {"date": "1992-04-21", "close": 1.21984431, "volume": null}, {"date": "1992-04-22", "close": 1.21984431, "volume": 1230.0}, {"date": "1992-04-23", "close": 1.21984431, "volume": null}, {"date": "1992-04-24", "close": 1.21984431, "volume": null}, {"date": "1992-04-27", "close": 1.21984431, "volume": 61483.0}, {"date": "1992-04-28", "close": 1.21984431, "volume": null}, {"date": "1992-04-29", "close": 1.21984431, "volume": null}, {"date": "1992-04-30", "close": 1.21984431, "volume": 861.0}, {"date": "1992-05-01", "close": 1.62645908, "volume": 4304.0}, {"date": "1992-05-04", "close": 1.62645908, "volume": null}, {"date": "1992-05-05", "close": 1.62645908, "volume": null}, {"date": "1992-05-06", "close": 1.62645908, "volume": null}, {"date": "1992-05-07", "close": 1.62645908, "volume": null}, {"date": "1992-05-08", "close": 1.62645908, "volume": null}, {"date": "1992-05-11", "close": 1.21984431, "volume": 25.0}, {"date": "1992-05-12", "close": 1.21984431, "volume": null}, {"date": "1992-05-13", "close": 1.21984431, "volume": null}, {"date": "1992-05-14", "close": 1.21984431, "volume": null}, {"date": "1992-05-15", "close": 1.21984431, "volume": 98.0}, {"date": "1992-05-18", "close": 0.81322954, "volume": 74.0}, {"date": "1992-05-19", "close": 0.81322954, "volume": null}, {"date": "1992-05-20", "close": 1.21984431, "volume": 1844.0}, {"date": "1992-05-21", "close": 1.21984431, "volume": null}, {"date": "1992-05-22", "close": 1.21984431, "volume": null}, {"date": "1992-05-25", "close": 1.21984431, "volume": null}, {"date": "1992-05-26", "close": 1.21984431, "volume": null}, {"date": "1992-05-27", "close": 1.21984431, "volume": null}, {"date": "1992-05-28", "close": 1.21984431, "volume": null}, {"date": "1992-05-29", "close": 1.21984431, "volume": null}, {"date": "1992-06-01", "close": 1.21984431, "volume": 861.0}, {"date": "1992-06-02", "close": 1.21984431, "volume": 25350.0}, {"date": "1992-06-03", "close": 1.21984431, "volume": 1310.0}, {"date": "1992-06-04", "close": 1.21984431, "volume": 4353.0}, {"date": "1992-06-05", "close": 1.21984431, "volume": 3935.0}, {"date": "1992-06-08", "close": 1.21984431, "volume": null}, {"date": "1992-06-09", "close": 1.21984431, "volume": 4771.0}, {"date": "1992-06-10", "close": 1.21984431, "volume": 7378.0}, {"date": "1992-06-11", "close": 1.21984431, "volume": 9839.0}, {"date": "1992-06-12", "close": 1.21984431, "volume": 1371.0}, {"date": "1992-06-15", "close": 1.21984431, "volume": 1180.0}, {"date": "1992-06-16", "close": 1.21984431, "volume": null}, {"date": "1992-06-17", "close": 1.21984431, "volume": 2484.0}, {"date": "1992-06-18", "close": 1.21984431, "volume": null}, {"date": "1992-06-19", "close": 1.21984431, "volume": null}, {"date": "1992-06-22", "close": 1.21984431, "volume": null}, {"date": "1992-06-23", "close": 0.81322954, "volume": 151298.0}, {"date": "1992-06-24", "close": 0.81322954, "volume": 61.0}, {"date": "1992-06-25", "close": 0.81322954, "volume": null}, {"date": "1992-06-26", "close": 0.81322954, "volume": 24593.0}, {"date": "1992-06-29", "close": 1.21984431, "volume": 639.0}, {"date": "1992-06-30", "close": 1.21984431, "volume": 369.0}, {"date": "1992-07-01", "close": 1.21984431, "volume": null}, {"date": "1992-07-02", "close": 1.21984431, "volume": null}, {"date": "1992-07-03", "close": 1.21984431, "volume": null}, {"date": "1992-07-06", "close": 1.21984431, "volume": null}, {"date": "1992-07-07", "close": 1.21984431, "volume": 6161.0}, {"date": "1992-07-08", "close": 0.81322954, "volume": 18135.0}, {"date": "1992-07-09", "close": 0.81322954, "volume": 1230.0}, {"date": "1992-07-10", "close": 0.81322954, "volume": 615.0}, {"date": "1992-07-13", "close": 0.81322954, "volume": 11028.0}, {"date": "1992-07-14", "close": 0.81322954, "volume": 1402.0}, {"date": "1992-07-15", "close": 0.81322954, "volume": 3960.0}, {"date": "1992-07-16", "close": 0.81322954, "volume": 2459.0}, {"date": "1992-07-17", "close": 0.40661477, "volume": 246.0}, {"date": "1992-07-20", "close": 0.81322954, "volume": 246.0}, {"date": "1992-07-21", "close": 0.81322954, "volume": null}, {"date": "1992-07-22", "close": 0.81322954, "volume": null}, {"date": "1992-07-23", "close": 0.81322954, "volume": null}, {"date": "1992-07-24", "close": 0.81322954, "volume": null}, {"date": "1992-07-27", "close": 0.81322954, "volume": 7747.0}, {"date": "1992-07-28", "close": 0.81322954, "volume": 22995.0}, {"date": "1992-07-29", "close": 0.81322954, "volume": 615.0}, {"date": "1992-07-30", "close": 0.81322954, "volume": 49.0}, {"date": "1992-07-31", "close": 0.81322954, "volume": null}, {"date": "1992-08-03", "close": 0.81322954, "volume": null}, {"date": "1992-08-04", "close": 0.81322954, "volume": null}, {"date": "1992-08-05", "close": 0.81322954, "volume": null}, {"date": "1992-08-06", "close": 0.81322954, "volume": null}, {"date": "1992-08-07", "close": 0.81322954, "volume": null}, {"date": "1992-08-10", "close": 0.81322954, "volume": 1230.0}, {"date": "1992-08-11", "close": 0.81322954, "volume": 74.0}, {"date": "1992-08-12", "close": 0.81322954, "volume": 1156.0}, {"date": "1992-08-13", "close": 0.81322954, "volume": null}, {"date": "1992-08-14", "close": 1.21984431, "volume": 6148.0}, {"date": "1992-08-17", "close": 1.21984431, "volume": 1844.0}, {"date": "1992-08-18", "close": 1.21984431, "volume": null}, {"date": "1992-08-19", "close": 1.21984431, "volume": 52138.0}, {"date": "1992-08-20", "close": 1.62645908, "volume": 3689.0}, {"date": "1992-08-21", "close": 1.21984431, "volume": 14756.0}, {"date": "1992-08-24", "close": 1.62645908, "volume": 221.0}, {"date": "1992-08-25", "close": 1.62645908, "volume": null}, {"date": "1992-08-26", "close": 1.62645908, "volume": null}, {"date": "1992-08-27", "close": 1.62645908, "volume": null}, {"date": "1992-08-28", "close": 1.62645908, "volume": 13280.0}, {"date": "1992-08-31", "close": 1.62645908, "volume": 7304.0}, {"date": "1992-09-01", "close": 1.62645908, "volume": 6148.0}, {"date": "1992-09-02", "close": 1.62645908, "volume": 3689.0}, {"date": "1992-09-03", "close": 1.62645908, "volume": 4304.0}, {"date": "1992-09-04", "close": 1.21984431, "volume": 2533.0}, {"date": "1992-09-07", "close": 1.62645908, "volume": 41809.0}, {"date": "1992-09-08", "close": 1.62645908, "volume": 46481.0}, {"date": "1992-09-09", "close": 2.03307385, "volume": 9917.0}, {"date": "1992-09-10", "close": 2.03307385, "volume": 54376.0}, {"date": "1992-09-11", "close": 2.43968862, "volume": 13526.0}, {"date": "1992-09-14", "close": 2.03307385, "volume": 5558.0}, {"date": "1992-09-15", "close": 2.03307385, "volume": 1967.0}, {"date": "1992-09-16", "close": 2.03307385, "volume": 5779.0}, {"date": "1992-09-17", "close": 2.03307385, "volume": 6271.0}, {"date": "1992-09-18", "close": 2.03307385, "volume": 24765.0}, {"date": "1992-09-21", "close": 2.03307385, "volume": 3074.0}, {"date": "1992-09-22", "close": 2.03307385, "volume": 9345.0}, {"date": "1992-09-23", "close": 2.03307385, "volume": 4550.0}, {"date": "1992-09-24", "close": 2.03307385, "volume": 2226.0}, {"date": "1992-09-25", "close": 2.03307385, "volume": null}, {"date": "1992-09-28", "close": 1.62645908, "volume": 10944.0}, {"date": "1992-09-29", "close": 1.62645908, "volume": 1844.0}, {"date": "1992-09-30", "close": 1.62645908, "volume": 4304.0}, {"date": "1992-10-01", "close": 1.62645908, "volume": 492.0}, {"date": "1992-10-02", "close": 1.62645908, "volume": 615.0}, {"date": "1992-10-05", "close": 1.62645908, "volume": null}, {"date": "1992-10-06", "close": 1.62645908, "volume": null}, {"date": "1992-10-07", "close": 1.62645908, "volume": 197.0}, {"date": "1992-10-08", "close": 1.62645908, "volume": 1230.0}, {"date": "1992-10-09", "close": 1.62645908, "volume": null}, {"date": "1992-10-12", "close": 1.21984431, "volume": 20216.0}, {"date": "1992-10-13", "close": 1.62645908, "volume": 9714.0}, {"date": "1992-10-14", "close": 1.21984431, "volume": 18445.0}, {"date": "1992-10-15", "close": 1.21984431, "volume": 11190.0}, {"date": "1992-10-16", "close": 1.21984431, "volume": 49.0}, {"date": "1992-10-19", "close": 1.21984431, "volume": 1476.0}, {"date": "1992-10-20", "close": 1.21984431, "volume": 2459.0}, {"date": "1992-10-21", "close": 1.21984431, "volume": null}, {"date": "1992-10-22", "close": 1.21984431, "volume": null}, {"date": "1992-10-23", "close": 1.21984431, "volume": null}, {"date": "1992-10-26", "close": 1.21984431, "volume": null}, {"date": "1992-10-27", "close": 1.21984431, "volume": 1230.0}, {"date": "1992-10-28", "close": 1.21984431, "volume": 1230.0}, {"date": "1992-10-29", "close": 1.21984431, "volume": null}, {"date": "1992-10-30", "close": 1.21984431, "volume": null}, {"date": "1992-11-02", "close": 0.81322954, "volume": 24962.0}, {"date": "1992-11-03", "close": 0.81322954, "volume": null}, {"date": "1992-11-04", "close": 0.81322954, "volume": null}, {"date": "1992-11-05", "close": 0.81322954, "volume": 8608.0}, {"date": "1992-11-06", "close": 0.81322954, "volume": 984.0}, {"date": "1992-11-09", "close": 0.40661477, "volume": 49.0}, {"date": "1992-11-10", "close": 0.81322954, "volume": 1230.0}, {"date": "1992-11-11", "close": 0.81322954, "volume": 738.0}, {"date": "1992-11-12", "close": 0.81322954, "volume": 1230.0}, {"date": "1992-11-13", "close": 0.40661477, "volume": 1107.0}, {"date": "1992-11-16", "close": 0.40661477, "volume": null}, {"date": "1992-11-17", "close": 0.40661477, "volume": null}, {"date": "1992-11-18", "close": 0.40661477, "volume": null}, {"date": "1992-11-19", "close": 0.40661477, "volume": null}, {"date": "1992-11-20", "close": 0.40661477, "volume": null}, {"date": "1992-11-23", "close": 0.40661477, "volume": null}, {"date": "1992-11-24", "close": 0.40661477, "volume": null}, {"date": "1992-11-25", "close": 0.40661477, "volume": null}, {"date": "1992-11-26", "close": 0.40661477, "volume": 1451.0}, {"date": "1992-11-27", "close": 0.40661477, "volume": null}, {"date": "1992-11-30", "close": 0.40661477, "volume": null}, {"date": "1992-12-01", "close": 0.40661477, "volume": null}, {"date": "1992-12-02", "close": 0.40661477, "volume": 18445.0}, {"date": "1992-12-03", "close": 0.81322954, "volume": 1230.0}, {"date": "1992-12-04", "close": 0.81322954, "volume": 221.0}, {"date": "1992-12-07", "close": 0.81322954, "volume": null}, {"date": "1992-12-08", "close": 0.40661477, "volume": 207.0}, {"date": "1992-12-09", "close": 0.40661477, "volume": null}, {"date": "1992-12-10", "close": 0.40661477, "volume": null}, {"date": "1992-12-11", "close": 0.40661477, "volume": null}, {"date": "1992-12-14", "close": 0.40661477, "volume": null}, {"date": "1992-12-15", "close": 0.40661477, "volume": 9222.0}, {"date": "1992-12-16", "close": 0.40661477, "volume": null}, {"date": "1992-12-17", "close": 0.81322954, "volume": 2459.0}, {"date": "1992-12-18", "close": 0.81322954, "volume": 1230.0}, {"date": "1992-12-21", "close": 0.81322954, "volume": 1230.0}, {"date": "1992-12-22", "close": 0.40661477, "volume": 4501.0}, {"date": "1992-12-23", "close": 0.40661477, "volume": null}, {"date": "1992-12-24", "close": 0.40661477, "volume": null}, {"date": "1992-12-25", "close": 0.40661477, "volume": null}, {"date": "1992-12-28", "close": 0.40661477, "volume": null}, {"date": "1992-12-29", "close": 0.40661477, "volume": null}, {"date": "1992-12-30", "close": 0.40661477, "volume": null}, {"date": "1992-12-31", "close": 0.40661477, "volume": null}, {"date": "1993-01-01", "close": 0.40661477, "volume": null}, {"date": "1993-01-04", "close": 0.40661477, "volume": null}, {"date": "1993-01-05", "close": 0.40661477, "volume": null}, {"date": "1993-01-06", "close": 0.81322954, "volume": 1230.0}, {"date": "1993-01-07", "close": 0.81322954, "volume": null}, {"date": "1993-01-08", "close": 0.81322954, "volume": null}, {"date": "1993-01-11", "close": 0.81322954, "volume": null}, {"date": "1993-01-12", "close": 0.81322954, "volume": null}, {"date": "1993-01-13", "close": 0.81322954, "volume": null}, {"date": "1993-01-14", "close": 0.81322954, "volume": null}, {"date": "1993-01-15", "close": 0.81322954, "volume": null}, {"date": "1993-01-18", "close": 0.40661477, "volume": 8215.0}, {"date": "1993-01-19", "close": 0.81322954, "volume": 2459.0}, {"date": "1993-01-20", "close": 0.81322954, "volume": null}, {"date": "1993-01-21", "close": 0.81322954, "volume": 1844.0}, {"date": "1993-01-22", "close": 0.81322954, "volume": 1230.0}, {"date": "1993-01-25", "close": 0.81322954, "volume": null}, {"date": "1993-01-26", "close": 0.81322954, "volume": null}, {"date": "1993-01-27", "close": 0.81322954, "volume": null}, {"date": "1993-01-28", "close": 0.81322954, "volume": 1230.0}, {"date": "1993-01-29", "close": 0.81322954, "volume": 1230.0}, {"date": "1993-02-01", "close": 0.81322954, "volume": null}, {"date": "1993-02-02", "close": 0.81322954, "volume": 1230.0}, {"date": "1993-02-03", "close": 0.81322954, "volume": 639.0}, {"date": "1993-02-04", "close": 0.81322954, "volume": 2459.0}, {"date": "1993-02-05", "close": 0.81322954, "volume": 4919.0}, {"date": "1993-02-08", "close": 0.81322954, "volume": null}, {"date": "1993-02-09", "close": 0.81322954, "volume": 1648.0}, {"date": "1993-02-10", "close": 0.81322954, "volume": 15863.0}, {"date": "1993-02-11", "close": 0.81322954, "volume": null}, {"date": "1993-02-12", "close": 1.21984431, "volume": 615.0}, {"date": "1993-02-15", "close": 1.21984431, "volume": null}, {"date": "1993-02-16", "close": 1.21984431, "volume": 405.0}, {"date": "1993-02-17", "close": 0.81322954, "volume": 4058.0}, {"date": "1993-02-18", "close": 1.21984431, "volume": 2769.0}, {"date": "1993-02-19", "close": 1.21984431, "volume": null}, {"date": "1993-02-22", "close": 1.21984431, "volume": null}, {"date": "1993-02-23", "close": 0.81322954, "volume": 25.0}, {"date": "1993-02-24", "close": 0.81322954, "volume": null}, {"date": "1993-02-25", "close": 0.81322954, "volume": null}, {"date": "1993-02-26", "close": 0.81322954, "volume": null}, {"date": "1993-03-01", "close": 0.81322954, "volume": null}, {"date": "1993-03-02", "close": 0.81322954, "volume": null}, {"date": "1993-03-03", "close": 0.81322954, "volume": null}, {"date": "1993-03-04", "close": 1.21984431, "volume": 7378.0}, {"date": "1993-03-05", "close": 1.21984431, "volume": 4581.0}, {"date": "1993-03-08", "close": 1.21984431, "volume": null}, {"date": "1993-03-09", "close": 1.21984431, "volume": 738.0}, {"date": "1993-03-10", "close": 1.21984431, "volume": null}, {"date": "1993-03-11", "close": 1.21984431, "volume": 1230.0}, {"date": "1993-03-12", "close": 1.21984431, "volume": 1230.0}, {"date": "1993-03-15", "close": 1.21984431, "volume": null}, {"date": "1993-03-16", "close": 1.21984431, "volume": 3689.0}, {"date": "1993-03-17", "close": 1.21984431, "volume": 4919.0}, {"date": "1993-03-18", "close": 1.21984431, "volume": null}, {"date": "1993-03-19", "close": 1.21984431, "volume": 1722.0}, {"date": "1993-03-22", "close": 1.21984431, "volume": 1869.0}, {"date": "1993-03-23", "close": 1.21984431, "volume": null}, {"date": "1993-03-24", "close": 1.21984431, "volume": null}, {"date": "1993-03-25", "close": 1.21984431, "volume": 9278.0}, {"date": "1993-03-26", "close": 1.21984431, "volume": 492.0}, {"date": "1993-03-29", "close": 1.21984431, "volume": 6443.0}, {"date": "1993-03-30", "close": 1.21984431, "volume": 6148.0}, {"date": "1993-03-31", "close": 1.21984431, "volume": 123.0}, {"date": "1993-04-01", "close": 1.21984431, "volume": null}, {"date": "1993-04-02", "close": 1.21984431, "volume": 2459.0}, {"date": "1993-04-05", "close": 1.21984431, "volume": null}, {"date": "1993-04-06", "close": 1.21984431, "volume": 2459.0}, {"date": "1993-04-07", "close": 1.21984431, "volume": 7599.0}, {"date": "1993-04-08", "close": 1.21984431, "volume": 4937.0}, {"date": "1993-04-09", "close": 1.21984431, "volume": null}, {"date": "1993-04-12", "close": 1.21984431, "volume": null}, {"date": "1993-04-13", "close": 1.21984431, "volume": 18286.0}, {"date": "1993-04-14", "close": 1.21984431, "volume": 11152.0}, {"date": "1993-04-15", "close": 1.21984431, "volume": 12862.0}, {"date": "1993-04-16", "close": 1.21984431, "volume": 713.0}, {"date": "1993-04-19", "close": 1.21984431, "volume": 6763.0}, {"date": "1993-04-20", "close": 1.62645908, "volume": 1230.0}, {"date": "1993-04-21", "close": 1.62645908, "volume": 1844.0}, {"date": "1993-04-22", "close": 1.62645908, "volume": 97980.0}, {"date": "1993-04-23", "close": 2.03307385, "volume": 43419.0}, {"date": "1993-04-26", "close": 1.62645908, "volume": 9370.0}, {"date": "1993-04-27", "close": 2.03307385, "volume": 6419.0}, {"date": "1993-04-28", "close": 2.03307385, "volume": 3861.0}, {"date": "1993-04-29", "close": 2.03307385, "volume": 2558.0}, {"date": "1993-04-30", "close": 2.03307385, "volume": 11067.0}, {"date": "1993-05-03", "close": 1.62645908, "volume": 21150.0}, {"date": "1993-05-04", "close": 2.03307385, "volume": 9887.0}, {"date": "1993-05-05", "close": 2.03307385, "volume": null}, {"date": "1993-05-06", "close": 2.03307385, "volume": 2595.0}, {"date": "1993-05-07", "close": 2.03307385, "volume": 14141.0}, {"date": "1993-05-10", "close": 2.03307385, "volume": 2902.0}, {"date": "1993-05-11", "close": 2.03307385, "volume": null}, {"date": "1993-05-12", "close": 1.62645908, "volume": 49260.0}, {"date": "1993-05-13", "close": 1.62645908, "volume": 20388.0}, {"date": "1993-05-14", "close": 1.62645908, "volume": 9395.0}, {"date": "1993-05-17", "close": 1.62645908, "volume": 7993.0}, {"date": "1993-05-18", "close": 1.62645908, "volume": 4919.0}, {"date": "1993-05-19", "close": 1.62645908, "volume": 4550.0}, {"date": "1993-05-20", "close": 1.62645908, "volume": 4919.0}, {"date": "1993-05-21", "close": 1.62645908, "volume": 17043.0}, {"date": "1993-05-24", "close": 1.62645908, "volume": 21716.0}, {"date": "1993-05-25", "close": 2.03307385, "volume": 10329.0}, {"date": "1993-05-26", "close": 2.03307385, "volume": 615.0}, {"date": "1993-05-27", "close": 2.03307385, "volume": 2582.0}, {"date": "1993-05-28", "close": 2.03307385, "volume": 1967.0}, {"date": "1993-05-31", "close": 1.62645908, "volume": 6148.0}, {"date": "1993-06-01", "close": 1.62645908, "volume": null}, {"date": "1993-06-02", "close": 1.62645908, "volume": null}, {"date": "1993-06-03", "close": 1.62645908, "volume": null}, {"date": "1993-06-04", "close": 1.62645908, "volume": 19060.0}, {"date": "1993-06-07", "close": 1.62645908, "volume": null}, {"date": "1993-06-08", "close": 1.62645908, "volume": 20314.0}, {"date": "1993-06-09", "close": 1.62645908, "volume": 4919.0}, {"date": "1993-06-10", "close": 1.62645908, "volume": 6960.0}, {"date": "1993-06-11", "close": 1.62645908, "volume": null}, {"date": "1993-06-14", "close": 1.62645908, "volume": null}, {"date": "1993-06-15", "close": 1.62645908, "volume": null}, {"date": "1993-06-16", "close": 1.21984431, "volume": 6148.0}, {"date": "1993-06-17", "close": 1.21984431, "volume": null}, {"date": "1993-06-18", "close": 1.21984431, "volume": 7993.0}, {"date": "1993-06-21", "close": 1.21984431, "volume": 25.0}, {"date": "1993-06-22", "close": 1.21984431, "volume": null}, {"date": "1993-06-23", "close": 1.21984431, "volume": 2244.0}, {"date": "1993-06-24", "close": 1.21984431, "volume": null}, {"date": "1993-06-25", "close": 1.62645908, "volume": 14908.0}, {"date": "1993-06-28", "close": 1.62645908, "volume": 4304.0}, {"date": "1993-06-29", "close": 1.62645908, "volume": 1795.0}, {"date": "1993-06-30", "close": 1.21984431, "volume": 5251.0}, {"date": "1993-07-01", "close": 1.62645908, "volume": 4107.0}, {"date": "1993-07-02", "close": 1.62645908, "volume": 13895.0}, {"date": "1993-07-05", "close": 1.62645908, "volume": 17363.0}, {"date": "1993-07-06", "close": 1.62645908, "volume": 4058.0}, {"date": "1993-07-07", "close": 2.03307385, "volume": 246.0}, {"date": "1993-07-08", "close": 1.62645908, "volume": 19847.0}, {"date": "1993-07-09", "close": 1.62645908, "volume": 4919.0}, {"date": "1993-07-12", "close": 1.62645908, "volume": 2115.0}, {"date": "1993-07-13", "close": 1.62645908, "volume": 3197.0}, {"date": "1993-07-14", "close": 1.62645908, "volume": 14879.0}, {"date": "1993-07-15", "close": 1.62645908, "volume": 11731.0}, {"date": "1993-07-16", "close": 2.03307385, "volume": 3320.0}, {"date": "1993-07-19", "close": 1.62645908, "volume": 17387.0}, {"date": "1993-07-20", "close": 1.62645908, "volume": 2459.0}, {"date": "1993-07-21", "close": 2.03307385, "volume": 16600.0}, {"date": "1993-07-22", "close": 1.62645908, "volume": 5263.0}, {"date": "1993-07-23", "close": 2.03307385, "volume": 1353.0}, {"date": "1993-07-26", "close": 1.62645908, "volume": 6563.0}, {"date": "1993-07-27", "close": 1.62645908, "volume": 2164.0}, {"date": "1993-07-28", "close": 2.03307385, "volume": 516.0}, {"date": "1993-07-29", "close": 2.03307385, "volume": 98914.0}, {"date": "1993-07-30", "close": 2.84630339, "volume": 152626.0}, {"date": "1993-08-02", "close": 3.65953293, "volume": 173936.0}, {"date": "1993-08-03", "close": 3.65953293, "volume": 72144.0}, {"date": "1993-08-04", "close": 3.65953293, "volume": 86870.0}, {"date": "1993-08-05", "close": 4.0661477, "volume": 56688.0}, {"date": "1993-08-06", "close": 3.25291816, "volume": 89360.0}, {"date": "1993-08-09", "close": 2.84630339, "volume": 16330.0}, {"date": "1993-08-10", "close": 3.65953293, "volume": 22724.0}, {"date": "1993-08-11", "close": 3.25291816, "volume": 23733.0}, {"date": "1993-08-12", "close": 3.25291816, "volume": 16969.0}, {"date": "1993-08-13", "close": 2.84630339, "volume": 15986.0}, {"date": "1993-08-16", "close": 3.25291816, "volume": 2858.0}, {"date": "1993-08-17", "close": 3.25291816, "volume": 2459.0}, {"date": "1993-08-18", "close": 2.84630339, "volume": 17043.0}, {"date": "1993-08-19", "close": 3.25291816, "volume": 13944.0}, {"date": "1993-08-20", "close": 3.25291816, "volume": 3837.0}, {"date": "1993-08-23", "close": 3.25291816, "volume": 6148.0}, {"date": "1993-08-24", "close": 2.84630339, "volume": 10255.0}, {"date": "1993-08-25", "close": 2.84630339, "volume": 9464.0}, {"date": "1993-08-26", "close": 2.84630339, "volume": 19207.0}, {"date": "1993-08-27", "close": 2.84630339, "volume": 19521.0}, {"date": "1993-08-30", "close": 3.25291816, "volume": 8386.0}, {"date": "1993-08-31", "close": 2.84630339, "volume": 17314.0}, {"date": "1993-09-01", "close": 2.84630339, "volume": 6654.0}, {"date": "1993-09-02", "close": 2.84630339, "volume": null}, {"date": "1993-09-03", "close": 2.84630339, "volume": 9444.0}, {"date": "1993-09-06", "close": 2.43968862, "volume": 9764.0}, {"date": "1993-09-07", "close": 2.43968862, "volume": 2459.0}, {"date": "1993-09-08", "close": 2.03307385, "volume": 16502.0}, {"date": "1993-09-09", "close": 2.43968862, "volume": 2638.0}, {"date": "1993-09-10", "close": 2.03307385, "volume": 295.0}, {"date": "1993-09-13", "close": 2.43968862, "volume": 2582.0}, {"date": "1993-09-14", "close": 2.43968862, "volume": 615.0}, {"date": "1993-09-15", "close": 2.03307385, "volume": 6984.0}, {"date": "1993-09-16", "close": 2.03307385, "volume": 6394.0}, {"date": "1993-09-17", "close": 2.03307385, "volume": null}, {"date": "1993-09-20", "close": 2.43968862, "volume": 5288.0}, {"date": "1993-09-21", "close": 2.43968862, "volume": null}, {"date": "1993-09-22", "close": 2.43968862, "volume": 2705.0}, {"date": "1993-09-23", "close": 2.43968862, "volume": null}, {"date": "1993-09-24", "close": 2.03307385, "volume": 12002.0}, {"date": "1993-09-27", "close": 1.62645908, "volume": 1643.0}, {"date": "1993-09-28", "close": 2.03307385, "volume": 3197.0}, {"date": "1993-09-29", "close": 2.03307385, "volume": 4156.0}, {"date": "1993-09-30", "close": 2.03307385, "volume": 1249.0}, {"date": "1993-10-01", "close": 1.62645908, "volume": 1967.0}, {"date": "1993-10-04", "close": 1.62645908, "volume": 25.0}, {"date": "1993-10-05", "close": 1.62645908, "volume": 1476.0}, {"date": "1993-10-06", "close": 2.03307385, "volume": 4304.0}, {"date": "1993-10-07", "close": 2.03307385, "volume": 15988.0}, {"date": "1993-10-08", "close": 1.62645908, "volume": 311.0}, {"date": "1993-10-11", "close": 2.03307385, "volume": 4181.0}, {"date": "1993-10-12", "close": 2.03307385, "volume": 2090.0}, {"date": "1993-10-13", "close": 2.03307385, "volume": 19675.0}, {"date": "1993-10-14", "close": 2.03307385, "volume": 7550.0}, {"date": "1993-10-15", "close": 2.43968862, "volume": 3443.0}, {"date": "1993-10-18", "close": 2.43968862, "volume": null}, {"date": "1993-10-19", "close": 2.03307385, "volume": 61.0}, {"date": "1993-10-20", "close": 2.03307385, "volume": 61483.0}, {"date": "1993-10-21", "close": 2.43968862, "volume": 9985.0}, {"date": "1993-10-22", "close": 2.03307385, "volume": 1045.0}, {"date": "1993-10-25", "close": 2.03307385, "volume": 2656.0}, {"date": "1993-10-26", "close": 2.43968862, "volume": 1230.0}, {"date": "1993-10-27", "close": 2.03307385, "volume": 2459.0}, {"date": "1993-10-28", "close": 2.43968862, "volume": 5435.0}, {"date": "1993-10-29", "close": 2.03307385, "volume": 12543.0}, {"date": "1993-11-01", "close": 2.43968862, "volume": 49.0}, {"date": "1993-11-02", "close": 2.43968862, "volume": 5288.0}, {"date": "1993-11-03", "close": 2.03307385, "volume": 8927.0}, {"date": "1993-11-04", "close": 2.03307385, "volume": 1574.0}, {"date": "1993-11-05", "close": 2.03307385, "volume": null}, {"date": "1993-11-08", "close": 2.03307385, "volume": 3689.0}, {"date": "1993-11-09", "close": 2.03307385, "volume": 4673.0}, {"date": "1993-11-10", "close": 2.03307385, "volume": 19502.0}, {"date": "1993-11-11", "close": 2.03307385, "volume": 4919.0}, {"date": "1993-11-12", "close": 2.03307385, "volume": 4304.0}, {"date": "1993-11-15", "close": 2.03307385, "volume": null}, {"date": "1993-11-16", "close": 1.62645908, "volume": 11928.0}, {"date": "1993-11-17", "close": 2.03307385, "volume": 3689.0}, {"date": "1993-11-18", "close": 2.03307385, "volume": null}, {"date": "1993-11-19", "close": 1.62645908, "volume": 713.0}, {"date": "1993-11-22", "close": 1.62645908, "volume": 6247.0}, {"date": "1993-11-23", "close": 2.03307385, "volume": 4257.0}, {"date": "1993-11-24", "close": 2.03307385, "volume": null}, {"date": "1993-11-25", "close": 2.03307385, "volume": null}, {"date": "1993-11-26", "close": 1.62645908, "volume": 1230.0}, {"date": "1993-11-29", "close": 1.62645908, "volume": 3468.0}, {"date": "1993-11-30", "close": 2.03307385, "volume": 123.0}, {"date": "1993-12-01", "close": 2.03307385, "volume": null}, {"date": "1993-12-02", "close": 2.03307385, "volume": null}, {"date": "1993-12-03", "close": 1.62645908, "volume": 20412.0}, {"date": "1993-12-06", "close": 1.62645908, "volume": 2189.0}, {"date": "1993-12-07", "close": 1.62645908, "volume": 615.0}, {"date": "1993-12-08", "close": 1.62645908, "volume": null}, {"date": "1993-12-09", "close": 1.62645908, "volume": null}, {"date": "1993-12-10", "close": 1.62645908, "volume": 3689.0}, {"date": "1993-12-13", "close": 1.62645908, "volume": 5779.0}, {"date": "1993-12-14", "close": 2.03307385, "volume": 4181.0}, {"date": "1993-12-15", "close": 2.03307385, "volume": 443.0}, {"date": "1993-12-16", "close": 2.03307385, "volume": null}, {"date": "1993-12-17", "close": 2.03307385, "volume": 2459.0}, {"date": "1993-12-20", "close": 1.62645908, "volume": 3932.0}, {"date": "1993-12-21", "close": 1.62645908, "volume": 4919.0}, {"date": "1993-12-22", "close": 1.62645908, "volume": 1316.0}, {"date": "1993-12-23", "close": 1.62645908, "volume": null}, {"date": "1993-12-24", "close": 1.62645908, "volume": null}, {"date": "1993-12-27", "close": 1.62645908, "volume": null}, {"date": "1993-12-28", "close": 1.62645908, "volume": null}, {"date": "1993-12-29", "close": 1.62645908, "volume": null}, {"date": "1993-12-30", "close": 1.62645908, "volume": 11190.0}, {"date": "1993-12-31", "close": 1.62645908, "volume": null}, {"date": "1994-01-03", "close": 1.62645908, "volume": null}, {"date": "1994-01-04", "close": 2.03307385, "volume": 4931.0}, {"date": "1994-01-05", "close": 2.03307385, "volume": 615.0}, {"date": "1994-01-06", "close": 1.62645908, "volume": 1230.0}, {"date": "1994-01-07", "close": 2.03307385, "volume": 2459.0}, {"date": "1994-01-10", "close": 2.03307385, "volume": 22134.0}, {"date": "1994-01-11", "close": 1.62645908, "volume": 7009.0}, {"date": "1994-01-12", "close": 2.03307385, "volume": 5288.0}, {"date": "1994-01-13", "close": 2.03307385, "volume": 7378.0}, {"date": "1994-01-14", "close": 2.03307385, "volume": 24231.0}, {"date": "1994-01-17", "close": 2.43968862, "volume": 8731.0}, {"date": "1994-01-18", "close": 2.43968862, "volume": 17830.0}, {"date": "1994-01-19", "close": 2.43968862, "volume": 14854.0}, {"date": "1994-01-20", "close": 2.43968862, "volume": 12549.0}, {"date": "1994-01-21", "close": 2.84630339, "volume": 50441.0}, {"date": "1994-01-24", "close": 2.84630339, "volume": 7640.0}, {"date": "1994-01-25", "close": 2.43968862, "volume": 29930.0}, {"date": "1994-01-26", "close": 2.43968862, "volume": null}, {"date": "1994-01-27", "close": 2.43968862, "volume": 44422.0}, {"date": "1994-01-28", "close": 2.43968862, "volume": 7870.0}, {"date": "1994-01-31", "close": 2.43968862, "volume": 11756.0}, {"date": "1994-02-01", "close": 2.43968862, "volume": 37259.0}, {"date": "1994-02-02", "close": 2.43968862, "volume": 33834.0}, {"date": "1994-02-03", "close": 2.84630339, "volume": 7308.0}, {"date": "1994-02-04", "close": 2.84630339, "volume": 11583.0}, {"date": "1994-02-07", "close": 2.84630339, "volume": 9948.0}, {"date": "1994-02-08", "close": 2.43968862, "volume": 45397.0}, {"date": "1994-02-09", "close": 2.43968862, "volume": 9252.0}, {"date": "1994-02-10", "close": 2.43968862, "volume": 55335.0}, {"date": "1994-02-11", "close": 2.43968862, "volume": 42012.0}, {"date": "1994-02-14", "close": 2.43968862, "volume": 25614.0}, {"date": "1994-02-15", "close": 2.43968862, "volume": 10876.0}, {"date": "1994-02-16", "close": 2.43968862, "volume": null}, {"date": "1994-02-17", "close": 2.43968862, "volume": 10575.0}, {"date": "1994-02-18", "close": 2.43968862, "volume": 4343.0}, {"date": "1994-02-21", "close": 2.84630339, "volume": 25749.0}, {"date": "1994-02-22", "close": 2.84630339, "volume": 13157.0}, {"date": "1994-02-23", "close": 2.84630339, "volume": 18174.0}, {"date": "1994-02-24", "close": 3.25291816, "volume": 93473.0}, {"date": "1994-02-25", "close": 3.25291816, "volume": 77260.0}, {"date": "1994-02-28", "close": 4.0661477, "volume": 98336.0}, {"date": "1994-03-01", "close": 4.0661477, "volume": 70183.0}, {"date": "1994-03-02", "close": 3.65953293, "volume": 39540.0}, {"date": "1994-03-03", "close": 3.25291816, "volume": 31221.0}, {"date": "1994-03-04", "close": 3.65953293, "volume": 82953.0}, {"date": "1994-03-07", "close": 3.65953293, "volume": 20388.0}, {"date": "1994-03-08", "close": 3.65953293, "volume": 42417.0}, {"date": "1994-03-09", "close": 3.25291816, "volume": 27655.0}, {"date": "1994-03-10", "close": 3.25291816, "volume": 52261.0}, {"date": "1994-03-11", "close": 2.84630339, "volume": 9045.0}, {"date": "1994-03-14", "close": 2.84630339, "volume": 8879.0}, {"date": "1994-03-15", "close": 2.43968862, "volume": 43997.0}, {"date": "1994-03-16", "close": 2.43968862, "volume": 78459.0}, {"date": "1994-03-17", "close": 2.84630339, "volume": 2336.0}, {"date": "1994-03-18", "close": 2.84630339, "volume": 221.0}, {"date": "1994-03-21", "close": 2.43968862, "volume": 11608.0}, {"date": "1994-03-22", "close": 2.84630339, "volume": 5263.0}, {"date": "1994-03-23", "close": 2.84630339, "volume": 6345.0}, {"date": "1994-03-24", "close": 2.43968862, "volume": 1488.0}, {"date": "1994-03-25", "close": 2.84630339, "volume": 6094.0}, {"date": "1994-03-28", "close": 2.84630339, "volume": 1678.0}, {"date": "1994-03-29", "close": 2.43968862, "volume": 12769.0}, {"date": "1994-03-30", "close": 2.43968862, "volume": 50416.0}, {"date": "1994-03-31", "close": 2.43968862, "volume": 35058.0}, {"date": "1994-04-01", "close": 2.43968862, "volume": null}, {"date": "1994-04-04", "close": 2.43968862, "volume": null}, {"date": "1994-04-05", "close": 2.43968862, "volume": 2287.0}, {"date": "1994-04-06", "close": 2.43968862, "volume": 1476.0}, {"date": "1994-04-07", "close": 2.43968862, "volume": 2336.0}, {"date": "1994-04-08", "close": 2.43968862, "volume": null}, {"date": "1994-04-11", "close": 2.43968862, "volume": 9345.0}, {"date": "1994-04-12", "close": 2.43968862, "volume": 1599.0}, {"date": "1994-04-13", "close": 2.43968862, "volume": 443.0}, {"date": "1994-04-14", "close": 2.43968862, "volume": 984.0}, {"date": "1994-04-15", "close": 2.43968862, "volume": 615.0}, {"date": "1994-04-18", "close": 2.03307385, "volume": 6763.0}, {"date": "1994-04-19", "close": 2.03307385, "volume": 60561.0}, {"date": "1994-04-20", "close": 2.03307385, "volume": 418.0}, {"date": "1994-04-21", "close": 2.03307385, "volume": 3404.0}, {"date": "1994-04-22", "close": 2.43968862, "volume": 12174.0}, {"date": "1994-04-25", "close": 2.43968862, "volume": null}, {"date": "1994-04-26", "close": 2.43968862, "volume": 3750.0}, {"date": "1994-04-27", "close": 2.43968862, "volume": 13526.0}, {"date": "1994-04-28", "close": 2.43968862, "volume": 17855.0}, {"date": "1994-04-29", "close": 2.43968862, "volume": 8171.0}, {"date": "1994-05-02", "close": 2.43968862, "volume": 5866.0}, {"date": "1994-05-03", "close": 2.43968862, "volume": 22653.0}, {"date": "1994-05-04", "close": 2.43968862, "volume": 7120.0}, {"date": "1994-05-05", "close": 2.03307385, "volume": 51769.0}, {"date": "1994-05-06", "close": 2.03307385, "volume": 5042.0}, {"date": "1994-05-09", "close": 2.03307385, "volume": 4427.0}, {"date": "1994-05-10", "close": 2.03307385, "volume": 695.0}, {"date": "1994-05-11", "close": 2.43968862, "volume": 2877.0}, {"date": "1994-05-12", "close": 2.03307385, "volume": 2613.0}, {"date": "1994-05-13", "close": 2.03307385, "volume": 25823.0}, {"date": "1994-05-16", "close": 2.43968862, "volume": 15125.0}, {"date": "1994-05-17", "close": 2.43968862, "volume": 62365.0}, {"date": "1994-05-18", "close": 2.43968862, "volume": 7870.0}, {"date": "1994-05-19", "close": 2.43968862, "volume": 5312.0}, {"date": "1994-05-20", "close": 2.43968862, "volume": 4608.0}, {"date": "1994-05-23", "close": 2.03307385, "volume": 4181.0}, {"date": "1994-05-24", "close": 2.43968862, "volume": 53743.0}, {"date": "1994-05-25", "close": 2.43968862, "volume": 3074.0}, {"date": "1994-05-26", "close": 2.84630339, "volume": 984.0}, {"date": "1994-05-27", "close": 2.43968862, "volume": 14141.0}, {"date": "1994-05-30", "close": 2.43968862, "volume": 1230.0}, {"date": "1994-05-31", "close": 2.43968862, "volume": 4107.0}, {"date": "1994-06-01", "close": 2.43968862, "volume": 369.0}, {"date": "1994-06-02", "close": 2.03307385, "volume": 123.0}, {"date": "1994-06-03", "close": 2.03307385, "volume": 1353.0}, {"date": "1994-06-06", "close": 2.03307385, "volume": null}, {"date": "1994-06-07", "close": 2.03307385, "volume": null}, {"date": "1994-06-08", "close": 2.43968862, "volume": 17953.0}, {"date": "1994-06-09", "close": 2.03307385, "volume": 738.0}, {"date": "1994-06-10", "close": 2.03307385, "volume": 5626.0}, {"date": "1994-06-13", "close": 2.03307385, "volume": null}, {"date": "1994-06-14", "close": 2.03307385, "volume": 24913.0}, {"date": "1994-06-15", "close": 2.03307385, "volume": 1383.0}, {"date": "1994-06-16", "close": 2.03307385, "volume": 2499.0}, {"date": "1994-06-17", "close": 2.43968862, "volume": 3689.0}, {"date": "1994-06-20", "close": 2.43968862, "volume": 89361.0}, {"date": "1994-06-21", "close": 2.43968862, "volume": 7280.0}, {"date": "1994-06-22", "close": 2.43968862, "volume": 4230.0}, {"date": "1994-06-23", "close": 2.43968862, "volume": 418.0}, {"date": "1994-06-24", "close": 2.03307385, "volume": 3200.0}, {"date": "1994-06-27", "close": 2.03307385, "volume": 26069.0}, {"date": "1994-06-28", "close": 2.43968862, "volume": 10132.0}, {"date": "1994-06-29", "close": 2.03307385, "volume": 7206.0}, {"date": "1994-06-30", "close": 2.03307385, "volume": 990.0}, {"date": "1994-07-01", "close": 2.03307385, "volume": 3787.0}, {"date": "1994-07-04", "close": 2.03307385, "volume": null}, {"date": "1994-07-05", "close": 2.03307385, "volume": null}, {"date": "1994-07-06", "close": 2.03307385, "volume": null}, {"date": "1994-07-07", "close": 2.43968862, "volume": 6148.0}, {"date": "1994-07-08", "close": 2.43968862, "volume": null}, {"date": "1994-07-11", "close": 2.43968862, "volume": 2681.0}, {"date": "1994-07-12", "close": 2.03307385, "volume": 7685.0}, {"date": "1994-07-13", "close": 2.03307385, "volume": 2459.0}, {"date": "1994-07-14", "close": 2.03307385, "volume": null}, {"date": "1994-07-15", "close": 2.43968862, "volume": 2459.0}, {"date": "1994-07-18", "close": 2.43968862, "volume": 1773.0}, {"date": "1994-07-19", "close": 2.03307385, "volume": 2951.0}, {"date": "1994-07-20", "close": 2.03307385, "volume": null}, {"date": "1994-07-21", "close": 2.43968862, "volume": 5119.0}, {"date": "1994-07-22", "close": 2.03307385, "volume": 7993.0}, {"date": "1994-07-25", "close": 2.03307385, "volume": 3074.0}, {"date": "1994-07-26", "close": 2.03307385, "volume": null}, {"date": "1994-07-27", "close": 2.03307385, "volume": 1844.0}, {"date": "1994-07-28", "close": 2.03307385, "volume": 615.0}, {"date": "1994-07-29", "close": 2.03307385, "volume": 3228.0}, {"date": "1994-08-01", "close": 2.03307385, "volume": 615.0}, {"date": "1994-08-02", "close": 2.03307385, "volume": 4058.0}, {"date": "1994-08-03", "close": 2.03307385, "volume": 36890.0}, {"date": "1994-08-04", "close": 2.03307385, "volume": 3074.0}, {"date": "1994-08-05", "close": 2.03307385, "volume": 8657.0}, {"date": "1994-08-08", "close": 2.03307385, "volume": 6173.0}, {"date": "1994-08-09", "close": 2.03307385, "volume": 2828.0}, {"date": "1994-08-10", "close": 2.03307385, "volume": null}, {"date": "1994-08-11", "close": 2.03307385, "volume": 2090.0}, {"date": "1994-08-12", "close": 2.03307385, "volume": 12297.0}, {"date": "1994-08-15", "close": 2.03307385, "volume": 1230.0}, {"date": "1994-08-16", "close": 2.03307385, "volume": 2797.0}, {"date": "1994-08-17", "close": 1.62645908, "volume": 1230.0}, {"date": "1994-08-18", "close": 1.62645908, "volume": null}, {"date": "1994-08-19", "close": 2.03307385, "volume": 861.0}, {"date": "1994-08-22", "close": 2.03307385, "volume": 369.0}, {"date": "1994-08-23", "close": 2.03307385, "volume": null}, {"date": "1994-08-24", "close": 2.03307385, "volume": 4968.0}, {"date": "1994-08-25", "close": 2.03307385, "volume": 27053.0}, {"date": "1994-08-26", "close": 2.03307385, "volume": 2705.0}, {"date": "1994-08-29", "close": 2.03307385, "volume": 1722.0}, {"date": "1994-08-30", "close": 1.62645908, "volume": 1844.0}, {"date": "1994-08-31", "close": 2.03307385, "volume": 3689.0}, {"date": "1994-09-01", "close": 2.03307385, "volume": 18494.0}, {"date": "1994-09-02", "close": 2.43968862, "volume": 6109.0}, {"date": "1994-09-05", "close": 2.43968862, "volume": 8854.0}, {"date": "1994-09-06", "close": 2.43968862, "volume": 35022.0}, {"date": "1994-09-07", "close": 2.84630339, "volume": 85548.0}, {"date": "1994-09-08", "close": 2.84630339, "volume": 10624.0}, {"date": "1994-09-09", "close": 2.43968862, "volume": 48141.0}, {"date": "1994-09-12", "close": 2.43968862, "volume": 7993.0}, {"date": "1994-09-13", "close": 2.43968862, "volume": 11877.0}, {"date": "1994-09-14", "close": 2.43968862, "volume": 4513.0}, {"date": "1994-09-15", "close": 2.43968862, "volume": 7353.0}, {"date": "1994-09-16", "close": 2.03307385, "volume": 1131.0}, {"date": "1994-09-19", "close": 2.03307385, "volume": null}, {"date": "1994-09-20", "close": 2.43968862, "volume": 197.0}, {"date": "1994-09-21", "close": 2.03307385, "volume": 1217.0}, {"date": "1994-09-22", "close": 2.03307385, "volume": null}, {"date": "1994-09-23", "close": 2.43968862, "volume": 6370.0}, {"date": "1994-09-26", "close": 2.03307385, "volume": 10452.0}, {"date": "1994-09-27", "close": 2.03307385, "volume": null}, {"date": "1994-09-28", "close": 2.43968862, "volume": 1233.0}, {"date": "1994-09-29", "close": 2.03307385, "volume": 1844.0}, {"date": "1994-09-30", "close": 2.03307385, "volume": 13034.0}, {"date": "1994-10-03", "close": 2.43968862, "volume": 3812.0}, {"date": "1994-10-04", "close": 2.03307385, "volume": 275.0}, {"date": "1994-10-05", "close": 2.03307385, "volume": 28258.0}, {"date": "1994-10-06", "close": 2.03307385, "volume": 369.0}, {"date": "1994-10-07", "close": 2.03307385, "volume": 10194.0}, {"date": "1994-10-10", "close": 1.62645908, "volume": 36225.0}, {"date": "1994-10-11", "close": 1.62645908, "volume": null}, {"date": "1994-10-12", "close": 1.62645908, "volume": null}, {"date": "1994-10-13", "close": 2.03307385, "volume": 15002.0}, {"date": "1994-10-14", "close": 2.03307385, "volume": 8857.0}, {"date": "1994-10-17", "close": 2.03307385, "volume": 1758.0}, {"date": "1994-10-18", "close": 2.03307385, "volume": 1107.0}, {"date": "1994-10-19", "close": 2.03307385, "volume": 295.0}, {"date": "1994-10-20", "close": 2.03307385, "volume": 14749.0}, {"date": "1994-10-21", "close": 2.03307385, "volume": 7870.0}, {"date": "1994-10-24", "close": 2.03307385, "volume": 1303.0}, {"date": "1994-10-25", "close": 1.62645908, "volume": 3283.0}, {"date": "1994-10-26", "close": 1.62645908, "volume": null}, {"date": "1994-10-27", "close": 1.62645908, "volume": null}, {"date": "1994-10-28", "close": 2.03307385, "volume": 246.0}, {"date": "1994-10-31", "close": 2.03307385, "volume": 1230.0}, {"date": "1994-11-01", "close": 2.03307385, "volume": null}, {"date": "1994-11-02", "close": 1.62645908, "volume": 12297.0}, {"date": "1994-11-03", "close": 1.62645908, "volume": null}, {"date": "1994-11-04", "close": 1.62645908, "volume": 64557.0}, {"date": "1994-11-07", "close": 1.62645908, "volume": 14682.0}, {"date": "1994-11-08", "close": 1.62645908, "volume": 1540.0}, {"date": "1994-11-09", "close": 1.62645908, "volume": 25.0}, {"date": "1994-11-10", "close": 1.62645908, "volume": 1230.0}, {"date": "1994-11-11", "close": 1.62645908, "volume": null}, {"date": "1994-11-14", "close": 1.62645908, "volume": 2023.0}, {"date": "1994-11-15", "close": 1.62645908, "volume": 20109.0}, {"date": "1994-11-16", "close": 1.62645908, "volume": 3591.0}, {"date": "1994-11-17", "close": 2.03307385, "volume": 1230.0}, {"date": "1994-11-18", "close": 2.03307385, "volume": 1967.0}, {"date": "1994-11-21", "close": 2.03307385, "volume": 2459.0}, {"date": "1994-11-22", "close": 1.62645908, "volume": 4255.0}, {"date": "1994-11-23", "close": 1.62645908, "volume": 12026.0}, {"date": "1994-11-24", "close": 1.62645908, "volume": 22134.0}, {"date": "1994-11-25", "close": 1.62645908, "volume": 3566.0}, {"date": "1994-11-28", "close": 1.62645908, "volume": 1599.0}, {"date": "1994-11-29", "close": 1.62645908, "volume": 984.0}, {"date": "1994-11-30", "close": 1.62645908, "volume": 1230.0}, {"date": "1994-12-01", "close": 1.62645908, "volume": 6025.0}, {"date": "1994-12-02", "close": 1.62645908, "volume": null}, {"date": "1994-12-05", "close": 1.62645908, "volume": 3812.0}, {"date": "1994-12-06", "close": 1.62645908, "volume": 2902.0}, {"date": "1994-12-07", "close": 1.62645908, "volume": null}, {"date": "1994-12-08", "close": 1.62645908, "volume": 172.0}, {"date": "1994-12-09", "close": 1.62645908, "volume": null}, {"date": "1994-12-12", "close": 1.62645908, "volume": null}, {"date": "1994-12-13", "close": 1.62645908, "volume": null}, {"date": "1994-12-14", "close": 1.21984431, "volume": 1279.0}, {"date": "1994-12-15", "close": 1.21984431, "volume": 4230.0}, {"date": "1994-12-16", "close": 1.62645908, "volume": 615.0}, {"date": "1994-12-19", "close": 1.62645908, "volume": 1844.0}, {"date": "1994-12-20", "close": 1.62645908, "volume": 1242.0}, {"date": "1994-12-21", "close": 1.62645908, "volume": 295.0}, {"date": "1994-12-22", "close": 1.21984431, "volume": 61.0}, {"date": "1994-12-23", "close": 1.21984431, "volume": 49.0}, {"date": "1994-12-26", "close": 1.21984431, "volume": null}, {"date": "1994-12-27", "close": 1.21984431, "volume": null}, {"date": "1994-12-28", "close": 1.62645908, "volume": 615.0}, {"date": "1994-12-29", "close": 1.62645908, "volume": 3689.0}, {"date": "1994-12-30", "close": 1.21984431, "volume": 6763.0}, {"date": "1995-01-02", "close": 1.21984431, "volume": null}, {"date": "1995-01-03", "close": 1.21984431, "volume": null}, {"date": "1995-01-04", "close": 1.21984431, "volume": null}, {"date": "1995-01-05", "close": 1.21984431, "volume": null}, {"date": "1995-01-06", "close": 1.62645908, "volume": 1844.0}, {"date": "1995-01-09", "close": 1.62645908, "volume": null}, {"date": "1995-01-10", "close": 1.62645908, "volume": null}, {"date": "1995-01-11", "close": 1.62645908, "volume": 984.0}, {"date": "1995-01-12", "close": 1.62645908, "volume": 615.0}, {"date": "1995-01-13", "close": 1.21984431, "volume": 861.0}, {"date": "1995-01-16", "close": 1.62645908, "volume": 246.0}, {"date": "1995-01-17", "close": 1.21984431, "volume": 2213.0}, {"date": "1995-01-18", "close": 1.21984431, "volume": null}, {"date": "1995-01-19", "close": 1.21984431, "volume": null}, {"date": "1995-01-20", "close": 1.21984431, "volume": null}, {"date": "1995-01-23", "close": 1.62645908, "volume": 11067.0}, {"date": "1995-01-24", "close": 1.62645908, "volume": 1230.0}, {"date": "1995-01-25", "close": 1.21984431, "volume": 58.0}, {"date": "1995-01-26", "close": 1.21984431, "volume": null}, {"date": "1995-01-27", "close": 1.62645908, "volume": 615.0}, {"date": "1995-01-30", "close": 1.62645908, "volume": 3566.0}, {"date": "1995-01-31", "close": 1.62645908, "volume": null}, {"date": "1995-02-01", "close": 1.62645908, "volume": null}, {"date": "1995-02-02", "close": 1.62645908, "volume": 2336.0}, {"date": "1995-02-03", "close": 1.62645908, "volume": null}, {"date": "1995-02-06", "close": 1.62645908, "volume": null}, {"date": "1995-02-07", "close": 1.21984431, "volume": 3566.0}, {"date": "1995-02-08", "close": 1.62645908, "volume": 1771.0}, {"date": "1995-02-09", "close": 1.62645908, "volume": 74.0}, {"date": "1995-02-10", "close": 1.62645908, "volume": null}, {"date": "1995-02-13", "close": 1.21984431, "volume": 627.0}, {"date": "1995-02-14", "close": 1.21984431, "volume": 3074.0}, {"date": "1995-02-15", "close": 1.21984431, "volume": 1230.0}, {"date": "1995-02-16", "close": 1.21984431, "volume": null}, {"date": "1995-02-17", "close": 1.21984431, "volume": 615.0}, {"date": "1995-02-20", "close": 1.62645908, "volume": 3468.0}, {"date": "1995-02-21", "close": 1.21984431, "volume": 910.0}, {"date": "1995-02-22", "close": 1.21984431, "volume": 1230.0}, {"date": "1995-02-23", "close": 1.21984431, "volume": 4919.0}, {"date": "1995-02-24", "close": 1.21984431, "volume": 25208.0}, {"date": "1995-02-27", "close": 1.21984431, "volume": null}, {"date": "1995-02-28", "close": 1.62645908, "volume": 1967.0}, {"date": "1995-03-01", "close": 1.21984431, "volume": 16822.0}, {"date": "1995-03-02", "close": 1.21984431, "volume": null}, {"date": "1995-03-03", "close": 1.62645908, "volume": 7403.0}, {"date": "1995-03-06", "close": 1.62645908, "volume": null}, {"date": "1995-03-07", "close": 1.62645908, "volume": null}, {"date": "1995-03-08", "close": 1.21984431, "volume": 1230.0}, {"date": "1995-03-09", "close": 1.21984431, "volume": null}, {"date": "1995-03-10", "close": 1.21984431, "volume": null}, {"date": "1995-03-13", "close": 0.81322954, "volume": 14608.0}, {"date": "1995-03-14", "close": 1.21984431, "volume": 1230.0}, {"date": "1995-03-15", "close": 1.21984431, "volume": 2804.0}, {"date": "1995-03-16", "close": 1.21984431, "volume": null}, {"date": "1995-03-17", "close": 1.21984431, "volume": 1956.0}, {"date": "1995-03-20", "close": 0.81322954, "volume": 98.0}, {"date": "1995-03-21", "close": 0.81322954, "volume": null}, {"date": "1995-03-22", "close": 0.81322954, "volume": null}, {"date": "1995-03-23", "close": 0.81322954, "volume": null}, {"date": "1995-03-24", "close": 1.21984431, "volume": 25.0}, {"date": "1995-03-27", "close": 0.81322954, "volume": 615.0}, {"date": "1995-03-28", "close": 0.81322954, "volume": null}, {"date": "1995-03-29", "close": 0.81322954, "volume": 418.0}, {"date": "1995-03-30", "close": 1.21984431, "volume": 25.0}, {"date": "1995-03-31", "close": 1.21984431, "volume": null}, {"date": "1995-04-03", "close": 1.21984431, "volume": null}, {"date": "1995-04-04", "close": 0.81322954, "volume": 4919.0}, {"date": "1995-04-05", "close": 1.21984431, "volume": 6148.0}, {"date": "1995-04-06", "close": 1.21984431, "volume": 861.0}, {"date": "1995-04-07", "close": 1.21984431, "volume": null}, {"date": "1995-04-10", "close": 0.81322954, "volume": 2705.0}, {"date": "1995-04-11", "close": 0.81322954, "volume": null}, {"date": "1995-04-12", "close": 0.81322954, "volume": null}, {"date": "1995-04-13", "close": 0.81322954, "volume": null}, {"date": "1995-04-14", "close": 0.81322954, "volume": null}, {"date": "1995-04-17", "close": 0.81322954, "volume": null}, {"date": "1995-04-18", "close": 0.81322954, "volume": 98.0}, {"date": "1995-04-19", "close": 0.81322954, "volume": null}, {"date": "1995-04-20", "close": 0.81322954, "volume": null}, {"date": "1995-04-21", "close": 0.81322954, "volume": 615.0}, {"date": "1995-04-24", "close": 1.21984431, "volume": 25.0}, {"date": "1995-04-25", "close": 1.21984431, "volume": null}, {"date": "1995-04-26", "close": 1.21984431, "volume": 6394.0}, {"date": "1995-04-27", "close": 1.21984431, "volume": 7755.0}, {"date": "1995-04-28", "close": 0.81322954, "volume": 984.0}, {"date": "1995-05-01", "close": 1.21984431, "volume": 369.0}, {"date": "1995-05-02", "close": 1.21984431, "volume": 16361.0}, {"date": "1995-05-03", "close": 1.21984431, "volume": 19921.0}, {"date": "1995-05-04", "close": 1.21984431, "volume": 12297.0}, {"date": "1995-05-05", "close": 1.21984431, "volume": null}, {"date": "1995-05-08", "close": 1.21984431, "volume": 1844.0}, {"date": "1995-05-09", "close": 1.21984431, "volume": null}, {"date": "1995-05-10", "close": 0.81322954, "volume": 615.0}, {"date": "1995-05-11", "close": 1.21984431, "volume": 885.0}, {"date": "1995-05-12", "close": 0.81322954, "volume": 861.0}, {"date": "1995-05-15", "close": 1.21984431, "volume": 16010.0}, {"date": "1995-05-16", "close": 1.21984431, "volume": 17919.0}, {"date": "1995-05-17", "close": 1.21984431, "volume": null}, {"date": "1995-05-18", "close": 1.21984431, "volume": null}, {"date": "1995-05-19", "close": 1.21984431, "volume": null}, {"date": "1995-05-22", "close": 0.81322954, "volume": 984.0}, {"date": "1995-05-23", "close": 0.81322954, "volume": null}, {"date": "1995-05-24", "close": 1.21984431, "volume": 615.0}, {"date": "1995-05-25", "close": 1.21984431, "volume": null}, {"date": "1995-05-26", "close": 1.21984431, "volume": null}, {"date": "1995-05-29", "close": 1.21984431, "volume": 6148.0}, {"date": "1995-05-30", "close": 1.21984431, "volume": 24593.0}, {"date": "1995-05-31", "close": 1.21984431, "volume": 1722.0}, {"date": "1995-06-01", "close": 1.21984431, "volume": null}, {"date": "1995-06-02", "close": 1.21984431, "volume": null}, {"date": "1995-06-05", "close": 1.21984431, "volume": null}, {"date": "1995-06-06", "close": 0.81322954, "volume": 2522.0}, {"date": "1995-06-07", "close": 0.81322954, "volume": 2299.0}, {"date": "1995-06-08", "close": 0.81322954, "volume": null}, {"date": "1995-06-09", "close": 1.21984431, "volume": 492.0}, {"date": "1995-06-12", "close": 1.21984431, "volume": null}, {"date": "1995-06-13", "close": 1.21984431, "volume": null}, {"date": "1995-06-14", "close": 0.81322954, "volume": 369.0}, {"date": "1995-06-15", "close": 0.81322954, "volume": null}, {"date": "1995-06-16", "close": 1.21984431, "volume": 2459.0}, {"date": "1995-06-19", "close": 0.81322954, "volume": 24593.0}, {"date": "1995-06-20", "close": 0.81322954, "volume": 3689.0}, {"date": "1995-06-21", "close": 1.21984431, "volume": 3252.0}, {"date": "1995-06-22", "close": 1.21984431, "volume": null}, {"date": "1995-06-23", "close": 1.21984431, "volume": null}, {"date": "1995-06-26", "close": 1.21984431, "volume": 615.0}, {"date": "1995-06-27", "close": 0.81322954, "volume": 2484.0}, {"date": "1995-06-28", "close": 0.81322954, "volume": 3320.0}, {"date": "1995-06-29", "close": 0.81322954, "volume": 6456.0}, {"date": "1995-06-30", "close": 1.21984431, "volume": 4525.0}, {"date": "1995-07-03", "close": 1.21984431, "volume": null}, {"date": "1995-07-04", "close": 1.21984431, "volume": null}, {"date": "1995-07-05", "close": 1.21984431, "volume": null}, {"date": "1995-07-06", "close": 1.21984431, "volume": null}, {"date": "1995-07-07", "close": 1.21984431, "volume": null}, {"date": "1995-07-10", "close": 0.81322954, "volume": 2090.0}, {"date": "1995-07-11", "close": 1.21984431, "volume": 3689.0}, {"date": "1995-07-12", "close": 1.21984431, "volume": 6.0}, {"date": "1995-07-13", "close": 1.21984431, "volume": 123.0}, {"date": "1995-07-14", "close": 1.21984431, "volume": null}, {"date": "1995-07-17", "close": 1.21984431, "volume": null}, {"date": "1995-07-18", "close": 0.81322954, "volume": 124137.0}, {"date": "1995-07-19", "close": 0.81322954, "volume": 3541.0}, {"date": "1995-07-20", "close": 0.81322954, "volume": 10944.0}, {"date": "1995-07-21", "close": 1.21984431, "volume": 2140.0}, {"date": "1995-07-24", "close": 1.21984431, "volume": null}, {"date": "1995-07-25", "close": 0.81322954, "volume": 246.0}, {"date": "1995-07-26", "close": 0.81322954, "volume": null}, {"date": "1995-07-27", "close": 0.81322954, "volume": 37.0}, {"date": "1995-07-28", "close": 0.81322954, "volume": 7993.0}, {"date": "1995-07-31", "close": 0.81322954, "volume": 24304.0}, {"date": "1995-08-01", "close": 0.81322954, "volume": 904.0}, {"date": "1995-08-02", "close": 0.81322954, "volume": 1297.0}, {"date": "1995-08-03", "close": 0.81322954, "volume": 25.0}, {"date": "1995-08-04", "close": 0.81322954, "volume": 5533.0}, {"date": "1995-08-07", "close": 0.81322954, "volume": 5066.0}, {"date": "1995-08-08", "close": 0.81322954, "volume": 4156.0}, {"date": "1995-08-09", "close": 0.81322954, "volume": null}, {"date": "1995-08-10", "close": 0.81322954, "volume": 9991.0}, {"date": "1995-08-11", "close": 0.81322954, "volume": 123.0}, {"date": "1995-08-14", "close": 0.81322954, "volume": 4304.0}, {"date": "1995-08-15", "close": 0.81322954, "volume": null}, {"date": "1995-08-16", "close": 0.81322954, "volume": 3074.0}, {"date": "1995-08-17", "close": 0.81322954, "volume": 15715.0}, {"date": "1995-08-18", "close": 0.81322954, "volume": 1844.0}, {"date": "1995-08-21", "close": 0.81322954, "volume": null}, {"date": "1995-08-22", "close": 0.81322954, "volume": 615.0}, {"date": "1995-08-23", "close": 0.81322954, "volume": null}, {"date": "1995-08-24", "close": 0.81322954, "volume": null}, {"date": "1995-08-25", "close": 0.81322954, "volume": null}, {"date": "1995-08-28", "close": 0.81322954, "volume": 4021.0}, {"date": "1995-08-29", "close": 0.81322954, "volume": null}, {"date": "1995-08-30", "close": 0.81322954, "volume": 4501.0}, {"date": "1995-08-31", "close": 1.21984431, "volume": 25.0}, {"date": "1995-09-01", "close": 1.21984431, "volume": null}, {"date": "1995-09-04", "close": 0.81322954, "volume": 246.0}, {"date": "1995-09-05", "close": 0.81322954, "volume": 1230.0}, {"date": "1995-09-06", "close": 0.81322954, "volume": 3689.0}, {"date": "1995-09-07", "close": 1.21984431, "volume": 2459.0}, {"date": "1995-09-08", "close": 1.21984431, "volume": null}, {"date": "1995-09-11", "close": 0.81322954, "volume": 12297.0}, {"date": "1995-09-12", "close": 0.81322954, "volume": null}, {"date": "1995-09-13", "close": 0.81322954, "volume": 16404.0}, {"date": "1995-09-14", "close": 0.81322954, "volume": 1230.0}, {"date": "1995-09-15", "close": 1.21984431, "volume": 369.0}, {"date": "1995-09-18", "close": 0.81322954, "volume": 12543.0}, {"date": "1995-09-19", "close": 0.81322954, "volume": null}, {"date": "1995-09-20", "close": 0.81322954, "volume": 123.0}, {"date": "1995-09-21", "close": 0.81322954, "volume": null}, {"date": "1995-09-22", "close": 0.81322954, "volume": null}, {"date": "1995-09-25", "close": 0.81322954, "volume": 3320.0}, {"date": "1995-09-26", "close": 0.81322954, "volume": null}, {"date": "1995-09-27", "close": 0.81322954, "volume": null}, {"date": "1995-09-28", "close": 0.81322954, "volume": 246.0}, {"date": "1995-09-29", "close": 0.81322954, "volume": null}, {"date": "1995-10-02", "close": 0.81322954, "volume": 3689.0}, {"date": "1995-10-03", "close": 0.81322954, "volume": 6148.0}, {"date": "1995-10-04", "close": 0.81322954, "volume": 117.0}, {"date": "1995-10-05", "close": 0.81322954, "volume": 7796.0}, {"date": "1995-10-06", "close": 0.81322954, "volume": null}, {"date": "1995-10-09", "close": 0.81322954, "volume": 1844.0}, {"date": "1995-10-10", "close": 0.81322954, "volume": 16642.0}, {"date": "1995-10-11", "close": 0.81322954, "volume": 7378.0}, {"date": "1995-10-12", "close": 0.81322954, "volume": 2459.0}, {"date": "1995-10-13", "close": 0.81322954, "volume": null}, {"date": "1995-10-16", "close": 0.81322954, "volume": null}, {"date": "1995-10-17", "close": 0.81322954, "volume": null}, {"date": "1995-10-18", "close": 0.40661477, "volume": 1230.0}, {"date": "1995-10-19", "close": 0.40661477, "volume": 61.0}, {"date": "1995-10-20", "close": 0.81322954, "volume": 3689.0}, {"date": "1995-10-23", "close": 0.81322954, "volume": null}, {"date": "1995-10-24", "close": 0.81322954, "volume": 615.0}, {"date": "1995-10-25", "close": 0.81322954, "volume": 615.0}, {"date": "1995-10-26", "close": 0.81322954, "volume": null}, {"date": "1995-10-27", "close": 0.81322954, "volume": 1230.0}, {"date": "1995-10-30", "close": 0.40661477, "volume": 1240.0}, {"date": "1995-10-31", "close": 0.40661477, "volume": null}, {"date": "1995-11-01", "close": 0.40661477, "volume": null}, {"date": "1995-11-02", "close": 0.40661477, "volume": null}, {"date": "1995-11-03", "close": 0.40661477, "volume": null}, {"date": "1995-11-06", "close": 0.40661477, "volume": null}, {"date": "1995-11-07", "close": 0.40661477, "volume": null}, {"date": "1995-11-08", "close": 0.40661477, "volume": null}, {"date": "1995-11-09", "close": 0.40661477, "volume": null}, {"date": "1995-11-10", "close": 0.40661477, "volume": null}, {"date": "1995-11-13", "close": 0.40661477, "volume": null}, {"date": "1995-11-14", "close": 0.81322954, "volume": 615.0}, {"date": "1995-11-15", "close": 0.81322954, "volume": 1943.0}, {"date": "1995-11-16", "close": 0.81322954, "volume": null}, {"date": "1995-11-17", "close": 0.81322954, "volume": 4992.0}, {"date": "1995-11-20", "close": 0.81322954, "volume": null}, {"date": "1995-11-21", "close": 0.81322954, "volume": 246.0}, {"date": "1995-11-22", "close": 0.04066148, "volume": null}, {"date": "1995-11-23", "close": 0.04066148, "volume": null}, {"date": "1995-11-24", "close": 0.04066148, "volume": null}, {"date": "1995-11-27", "close": 0.04066148, "volume": null}, {"date": "1995-11-28", "close": 0.04066148, "volume": null}, {"date": "1995-11-29", "close": 0.04066148, "volume": null}, {"date": "1995-11-30", "close": 0.04066148, "volume": null}, {"date": "1995-12-01", "close": 0.04066148, "volume": null}, {"date": "1995-12-04", "close": 0.04066148, "volume": null}, {"date": "1995-12-05", "close": 0.04066148, "volume": null}, {"date": "1995-12-06", "close": 0.04066148, "volume": null}, {"date": "1995-12-07", "close": 0.04066148, "volume": null}, {"date": "1995-12-08", "close": 0.04066148, "volume": null}, {"date": "1995-12-11", "close": 0.04066148, "volume": null}, {"date": "1995-12-12", "close": 0.52859924, "volume": 1377.0}, {"date": "1995-12-13", "close": 0.52859924, "volume": 639.0}, {"date": "1995-12-14", "close": 0.44727628, "volume": 1033.0}, {"date": "1995-12-15", "close": 0.44727628, "volume": 25.0}, {"date": "1995-12-18", "close": 0.52859924, "volume": 295.0}, {"date": "1995-12-19", "close": 0.52859924, "volume": null}, {"date": "1995-12-20", "close": 0.4066148, "volume": 7476.0}, {"date": "1995-12-21", "close": 0.4066148, "volume": 74.0}, {"date": "1995-12-22", "close": 0.4066148, "volume": null}, {"date": "1995-12-25", "close": 0.4066148, "volume": null}, {"date": "1995-12-26", "close": 0.4066148, "volume": null}, {"date": "1995-12-27", "close": 0.4066148, "volume": null}, {"date": "1995-12-28", "close": 0.4066148, "volume": null}, {"date": "1995-12-29", "close": 0.4066148, "volume": null}, {"date": "1996-01-01", "close": 0.4066148, "volume": null}, {"date": "1996-01-02", "close": 0.4066148, "volume": null}, {"date": "1996-01-03", "close": 0.4066148, "volume": null}, {"date": "1996-01-04", "close": 0.4066148, "volume": null}, {"date": "1996-01-05", "close": 0.44727628, "volume": 33840.0}, {"date": "1996-01-08", "close": 0.44727628, "volume": null}, {"date": "1996-01-09", "close": 0.4066148, "volume": 32980.0}, {"date": "1996-01-10", "close": 0.4066148, "volume": 12543.0}, {"date": "1996-01-11", "close": 0.4066148, "volume": 1549.0}, {"date": "1996-01-12", "close": 0.4066148, "volume": null}, {"date": "1996-01-15", "close": 0.4066148, "volume": null}, {"date": "1996-01-16", "close": 0.4066148, "volume": null}, {"date": "1996-01-17", "close": 0.34562258, "volume": 246.0}, {"date": "1996-01-18", "close": 0.34562258, "volume": 5779.0}, {"date": "1996-01-19", "close": 0.34562258, "volume": 4304.0}, {"date": "1996-01-22", "close": 0.4066148, "volume": 15936.0}, {"date": "1996-01-23", "close": 0.38628406, "volume": 49.0}, {"date": "1996-01-24", "close": 0.38628406, "volume": 1525.0}, {"date": "1996-01-25", "close": 0.38628406, "volume": null}, {"date": "1996-01-26", "close": 0.38628406, "volume": null}, {"date": "1996-01-29", "close": 0.4066148, "volume": 8239.0}, {"date": "1996-01-30", "close": 0.42694554, "volume": 14756.0}, {"date": "1996-01-31", "close": 0.48793776, "volume": 2484.0}, {"date": "1996-02-01", "close": 0.52859924, "volume": 3025.0}, {"date": "1996-02-02", "close": 0.48793776, "volume": 246.0}, {"date": "1996-02-05", "close": 0.54892998, "volume": 9641.0}, {"date": "1996-02-06", "close": 0.48793776, "volume": 6984.0}, {"date": "1996-02-07", "close": 0.48793776, "volume": 615.0}, {"date": "1996-02-08", "close": 0.52859924, "volume": 5607.0}, {"date": "1996-02-09", "close": 0.52859924, "volume": 271.0}, {"date": "1996-02-12", "close": 0.52859924, "volume": null}, {"date": "1996-02-13", "close": 0.52859924, "volume": null}, {"date": "1996-02-14", "close": 0.52859924, "volume": null}, {"date": "1996-02-15", "close": 0.52859924, "volume": null}, {"date": "1996-02-16", "close": 0.52859924, "volume": null}, {"date": "1996-02-19", "close": 0.6099222, "volume": 13354.0}, {"date": "1996-02-20", "close": 0.6099222, "volume": 1402.0}, {"date": "1996-02-21", "close": 0.6099222, "volume": null}, {"date": "1996-02-22", "close": 0.6099222, "volume": null}, {"date": "1996-02-23", "close": 0.52859924, "volume": 4255.0}, {"date": "1996-02-26", "close": 0.48793776, "volume": 123.0}, {"date": "1996-02-27", "close": 0.48793776, "volume": null}, {"date": "1996-02-28", "close": 0.48793776, "volume": 11805.0}, {"date": "1996-02-29", "close": 0.4066148, "volume": 369.0}, {"date": "1996-03-01", "close": 0.4066148, "volume": 14731.0}, {"date": "1996-03-04", "close": 0.4066148, "volume": 45448.0}, {"date": "1996-03-05", "close": 0.4066148, "volume": 5411.0}, {"date": "1996-03-06", "close": 0.4066148, "volume": 148.0}, {"date": "1996-03-07", "close": 0.4066148, "volume": 2459.0}, {"date": "1996-03-08", "close": 0.4066148, "volume": null}, {"date": "1996-03-11", "close": 0.4066148, "volume": null}, {"date": "1996-03-12", "close": 0.34562258, "volume": 443.0}, {"date": "1996-03-13", "close": 0.34562258, "volume": 1033.0}, {"date": "1996-03-14", "close": 0.34562258, "volume": null}, {"date": "1996-03-15", "close": 0.36595332, "volume": 49.0}, {"date": "1996-03-18", "close": 0.38628406, "volume": 10895.0}, {"date": "1996-03-19", "close": 0.4066148, "volume": 12789.0}, {"date": "1996-03-20", "close": 0.357821024, "volume": 3222.0}, {"date": "1996-03-21", "close": 0.48793776, "volume": 6222.0}, {"date": "1996-03-22", "close": 0.357821024, "volume": 15371.0}, {"date": "1996-03-25", "close": 0.357821024, "volume": null}, {"date": "1996-03-26", "close": 0.357821024, "volume": 246.0}, {"date": "1996-03-27", "close": 0.349688728, "volume": 1230.0}, {"date": "1996-03-28", "close": 0.349688728, "volume": 689.0}, {"date": "1996-03-29", "close": 0.349688728, "volume": 1844.0}, {"date": "1996-04-01", "close": 0.349688728, "volume": null}, {"date": "1996-04-02", "close": 0.349688728, "volume": 1844.0}, {"date": "1996-04-03", "close": 0.349688728, "volume": 344.0}, {"date": "1996-04-04", "close": 0.349688728, "volume": 98.0}, {"date": "1996-04-05", "close": 0.349688728, "volume": null}, {"date": "1996-04-08", "close": 0.349688728, "volume": null}, {"date": "1996-04-09", "close": 0.349688728, "volume": null}, {"date": "1996-04-10", "close": 0.349688728, "volume": null}, {"date": "1996-04-11", "close": 0.349688728, "volume": 15740.0}, {"date": "1996-04-12", "close": 0.36595332, "volume": 3664.0}, {"date": "1996-04-15", "close": 0.36595332, "volume": 2459.0}, {"date": "1996-04-16", "close": 0.36595332, "volume": 3074.0}, {"date": "1996-04-17", "close": 0.36595332, "volume": null}, {"date": "1996-04-18", "close": 0.36595332, "volume": null}, {"date": "1996-04-19", "close": 0.349688728, "volume": 320.0}, {"date": "1996-04-22", "close": 0.349688728, "volume": 4673.0}, {"date": "1996-04-23", "close": 0.349688728, "volume": null}, {"date": "1996-04-24", "close": 0.349688728, "volume": null}, {"date": "1996-04-25", "close": 0.349688728, "volume": null}, {"date": "1996-04-26", "close": 0.349688728, "volume": null}, {"date": "1996-04-29", "close": 0.361887172, "volume": 4304.0}, {"date": "1996-04-30", "close": 0.4066148, "volume": 38611.0}, {"date": "1996-05-01", "close": 0.4066148, "volume": null}, {"date": "1996-05-02", "close": 0.4066148, "volume": 3689.0}, {"date": "1996-05-03", "close": 0.4066148, "volume": 25823.0}, {"date": "1996-05-06", "close": 0.4066148, "volume": null}, {"date": "1996-05-07", "close": 0.4066148, "volume": null}, {"date": "1996-05-08", "close": 0.42694554, "volume": 36890.0}, {"date": "1996-05-09", "close": 0.42694554, "volume": null}, {"date": "1996-05-10", "close": 0.4066148, "volume": 25.0}, {"date": "1996-05-13", "close": 0.46760702, "volume": 19675.0}, {"date": "1996-05-14", "close": 0.5082685, "volume": 25208.0}, {"date": "1996-05-15", "close": 0.5082685, "volume": null}, {"date": "1996-05-16", "close": 0.5082685, "volume": 30520.0}, {"date": "1996-05-17", "close": 0.6099222, "volume": 5779.0}, {"date": "1996-05-20", "close": 0.58959146, "volume": 6148.0}, {"date": "1996-05-21", "close": 0.65058368, "volume": 91561.0}, {"date": "1996-05-22", "close": 0.65058368, "volume": 65443.0}, {"date": "1996-05-23", "close": 0.65058368, "volume": 24077.0}, {"date": "1996-05-24", "close": 0.65058368, "volume": 28233.0}, {"date": "1996-05-27", "close": 0.58959146, "volume": 26438.0}, {"date": "1996-05-28", "close": 0.58959146, "volume": 1377.0}, {"date": "1996-05-29", "close": 0.58959146, "volume": 10083.0}, {"date": "1996-05-30", "close": 0.58959146, "volume": 2090.0}, {"date": "1996-05-31", "close": 0.56926072, "volume": 20781.0}, {"date": "1996-06-03", "close": 0.58959146, "volume": 4919.0}, {"date": "1996-06-04", "close": 0.56926072, "volume": 11756.0}, {"date": "1996-06-05", "close": 0.5082685, "volume": 15986.0}, {"date": "1996-06-06", "close": 0.42694554, "volume": 20019.0}, {"date": "1996-06-07", "close": 0.52859924, "volume": 51597.0}, {"date": "1996-06-10", "close": 0.52859924, "volume": null}, {"date": "1996-06-11", "close": 0.52859924, "volume": 1082.0}, {"date": "1996-06-12", "close": 0.52859924, "volume": null}, {"date": "1996-06-13", "close": 0.52859924, "volume": null}, {"date": "1996-06-14", "close": 0.44727628, "volume": 2582.0}, {"date": "1996-06-17", "close": 0.44727628, "volume": 1230.0}, {"date": "1996-06-18", "close": 0.44727628, "volume": 28086.0}, {"date": "1996-06-19", "close": 0.44727628, "volume": 615.0}, {"date": "1996-06-20", "close": 0.46760702, "volume": 8927.0}, {"date": "1996-06-21", "close": 0.48793776, "volume": 4992.0}, {"date": "1996-06-24", "close": 0.46760702, "volume": 12346.0}, {"date": "1996-06-25", "close": 0.48793776, "volume": 12124.0}, {"date": "1996-06-26", "close": 0.46760702, "volume": 3025.0}, {"date": "1996-06-27", "close": 0.46760702, "volume": 2631.0}, {"date": "1996-06-28", "close": 0.48793776, "volume": 20634.0}, {"date": "1996-07-01", "close": 0.48793776, "volume": 15887.0}, {"date": "1996-07-02", "close": 0.5082685, "volume": 1107.0}, {"date": "1996-07-03", "close": 0.5082685, "volume": 2558.0}, {"date": "1996-07-04", "close": 0.5082685, "volume": 49088.0}, {"date": "1996-07-05", "close": 0.5082685, "volume": 2927.0}, {"date": "1996-07-08", "close": 0.48793776, "volume": 21519.0}, {"date": "1996-07-09", "close": 0.48793776, "volume": null}, {"date": "1996-07-10", "close": 0.48793776, "volume": 9837.0}, {"date": "1996-07-11", "close": 0.4066148, "volume": 39226.0}, {"date": "1996-07-12", "close": 0.4066148, "volume": null}, {"date": "1996-07-15", "close": 0.4066148, "volume": 11952.0}, {"date": "1996-07-16", "close": 0.38628406, "volume": 15740.0}, {"date": "1996-07-17", "close": 0.38628406, "volume": 9837.0}, {"date": "1996-07-18", "close": 0.38628406, "volume": null}, {"date": "1996-07-19", "close": 0.38628406, "volume": null}, {"date": "1996-07-22", "close": 0.357821024, "volume": 20289.0}, {"date": "1996-07-23", "close": 0.357821024, "volume": null}, {"date": "1996-07-24", "close": 0.357821024, "volume": 16600.0}, {"date": "1996-07-25", "close": 0.28463036, "volume": 50220.0}, {"date": "1996-07-26", "close": 0.28463036, "volume": 6886.0}, {"date": "1996-07-29", "close": 0.296828804, "volume": 12469.0}, {"date": "1996-07-30", "close": 0.28463036, "volume": 8755.0}, {"date": "1996-07-31", "close": 0.32529184, "volume": 2459.0}, {"date": "1996-08-01", "close": 0.32529184, "volume": 3689.0}, {"date": "1996-08-02", "close": 0.288696508, "volume": 27348.0}, {"date": "1996-08-05", "close": 0.288696508, "volume": null}, {"date": "1996-08-06", "close": 0.32529184, "volume": 29512.0}, {"date": "1996-08-07", "close": 0.32529184, "volume": null}, {"date": "1996-08-08", "close": 0.32529184, "volume": null}, {"date": "1996-08-09", "close": 0.3049611, "volume": 18445.0}, {"date": "1996-08-12", "close": 0.32529184, "volume": 2459.0}, {"date": "1996-08-13", "close": 0.32529184, "volume": null}, {"date": "1996-08-14", "close": 0.36595332, "volume": 8903.0}, {"date": "1996-08-15", "close": 0.36595332, "volume": null}, {"date": "1996-08-16", "close": 0.36595332, "volume": 8288.0}, {"date": "1996-08-19", "close": 0.36595332, "volume": 13526.0}, {"date": "1996-08-20", "close": 0.36595332, "volume": null}, {"date": "1996-08-21", "close": 0.36595332, "volume": 787.0}, {"date": "1996-08-22", "close": 0.374085616, "volume": 9518.0}, {"date": "1996-08-23", "close": 0.38628406, "volume": 4919.0}, {"date": "1996-08-26", "close": 0.38628406, "volume": null}, {"date": "1996-08-27", "close": 0.38628406, "volume": null}, {"date": "1996-08-28", "close": 0.38628406, "volume": null}, {"date": "1996-08-29", "close": 0.38628406, "volume": 7993.0}, {"date": "1996-08-30", "close": 0.38628406, "volume": null}, {"date": "1996-09-02", "close": 0.374085616, "volume": 615.0}, {"date": "1996-09-03", "close": 0.374085616, "volume": null}, {"date": "1996-09-04", "close": 0.374085616, "volume": 4919.0}, {"date": "1996-09-05", "close": 0.374085616, "volume": null}, {"date": "1996-09-06", "close": 0.374085616, "volume": null}, {"date": "1996-09-09", "close": 0.374085616, "volume": null}, {"date": "1996-09-10", "close": 0.36595332, "volume": 7181.0}, {"date": "1996-09-11", "close": 0.36595332, "volume": null}, {"date": "1996-09-12", "close": 0.36595332, "volume": null}, {"date": "1996-09-13", "close": 0.36595332, "volume": null}, {"date": "1996-09-16", "close": 0.3049611, "volume": 5288.0}, {"date": "1996-09-17", "close": 0.3049611, "volume": 9714.0}, {"date": "1996-09-18", "close": 0.3049611, "volume": null}, {"date": "1996-09-19", "close": 0.3049611, "volume": 787.0}, {"date": "1996-09-20", "close": 0.3049611, "volume": null}, {"date": "1996-09-23", "close": 0.3049611, "volume": 10132.0}, {"date": "1996-09-24", "close": 0.3049611, "volume": null}, {"date": "1996-09-25", "close": 0.3049611, "volume": null}, {"date": "1996-09-26", "close": 0.3049611, "volume": null}, {"date": "1996-09-27", "close": 0.4066148, "volume": 34750.0}, {"date": "1996-09-30", "close": 0.4066148, "volume": 13551.0}, {"date": "1996-10-01", "close": 0.38628406, "volume": 14756.0}, {"date": "1996-10-02", "close": 0.36595332, "volume": 123.0}, {"date": "1996-10-03", "close": 0.4066148, "volume": 10624.0}, {"date": "1996-10-04", "close": 0.4066148, "volume": 18986.0}, {"date": "1996-10-07", "close": 0.42694554, "volume": 14535.0}, {"date": "1996-10-08", "close": 0.44727628, "volume": 3566.0}, {"date": "1996-10-09", "close": 0.44727628, "volume": 19380.0}, {"date": "1996-10-10", "close": 0.44727628, "volume": 24593.0}, {"date": "1996-10-11", "close": 0.44727628, "volume": null}, {"date": "1996-10-14", "close": 0.46760702, "volume": 1230.0}, {"date": "1996-10-15", "close": 0.44727628, "volume": 12297.0}, {"date": "1996-10-16", "close": 0.44727628, "volume": 14682.0}, {"date": "1996-10-17", "close": 0.46760702, "volume": 221.0}, {"date": "1996-10-18", "close": 0.44727628, "volume": 18789.0}, {"date": "1996-10-21", "close": 0.44727628, "volume": null}, {"date": "1996-10-22", "close": 0.42694554, "volume": 7261.0}, {"date": "1996-10-23", "close": 0.42694554, "volume": null}, {"date": "1996-10-24", "close": 0.42694554, "volume": 1967.0}, {"date": "1996-10-25", "close": 0.42694554, "volume": 3074.0}, {"date": "1996-10-28", "close": 0.42694554, "volume": 13742.0}, {"date": "1996-10-29", "close": 0.42694554, "volume": 11603.0}, {"date": "1996-10-30", "close": 0.4066148, "volume": 1967.0}, {"date": "1996-10-31", "close": 0.4066148, "volume": 15081.0}, {"date": "1996-11-01", "close": 0.4066148, "volume": 15691.0}, {"date": "1996-11-04", "close": 0.4066148, "volume": 2275.0}, {"date": "1996-11-05", "close": 0.4066148, "volume": 1876.0}, {"date": "1996-11-06", "close": 0.402548652, "volume": 24593.0}, {"date": "1996-11-07", "close": 0.42694554, "volume": 40707.0}, {"date": "1996-11-08", "close": 0.38628406, "volume": 18445.0}, {"date": "1996-11-11", "close": 0.4066148, "volume": 13231.0}, {"date": "1996-11-12", "close": 0.390350208, "volume": 2828.0}, {"date": "1996-11-13", "close": 0.4066148, "volume": 58397.0}, {"date": "1996-11-14", "close": 0.5082685, "volume": 361803.0}, {"date": "1996-11-15", "close": 0.52859924, "volume": 87134.0}, {"date": "1996-11-18", "close": 0.48793776, "volume": 17769.0}, {"date": "1996-11-19", "close": 0.48793776, "volume": 35660.0}, {"date": "1996-11-20", "close": 0.5082685, "volume": 31172.0}, {"date": "1996-11-21", "close": 0.44727628, "volume": 44391.0}, {"date": "1996-11-22", "close": 0.48793776, "volume": 62098.0}, {"date": "1996-11-25", "close": 0.5082685, "volume": 61439.0}, {"date": "1996-11-26", "close": 0.48793776, "volume": 782.0}, {"date": "1996-11-27", "close": 0.5082685, "volume": 72634.0}, {"date": "1996-11-28", "close": 0.52859924, "volume": 39173.0}, {"date": "1996-11-29", "close": 0.5082685, "volume": 64846.0}, {"date": "1996-12-02", "close": 0.56926072, "volume": 31951.0}, {"date": "1996-12-03", "close": 0.54892998, "volume": 24808.0}, {"date": "1996-12-04", "close": 0.54892998, "volume": 4949.0}, {"date": "1996-12-05", "close": 0.54892998, "volume": null}, {"date": "1996-12-06", "close": 0.46760702, "volume": 16478.0}, {"date": "1996-12-09", "close": 0.44727628, "volume": 49187.0}, {"date": "1996-12-10", "close": 0.44727628, "volume": null}, {"date": "1996-12-11", "close": 0.46760702, "volume": 20253.0}, {"date": "1996-12-12", "close": 0.48793776, "volume": 46924.0}, {"date": "1996-12-13", "close": 0.46760702, "volume": 23181.0}, {"date": "1996-12-16", "close": 0.46760702, "volume": null}, {"date": "1996-12-17", "close": 0.46760702, "volume": null}, {"date": "1996-12-18", "close": 0.48793776, "volume": 33447.0}, {"date": "1996-12-19", "close": 0.52859924, "volume": 19921.0}, {"date": "1996-12-20", "close": 0.48793776, "volume": 3.0}, {"date": "1996-12-23", "close": 0.54892998, "volume": 6871.0}, {"date": "1996-12-24", "close": 0.52859924, "volume": 10837.0}, {"date": "1996-12-25", "close": 0.52859924, "volume": null}, {"date": "1996-12-26", "close": 0.52859924, "volume": null}, {"date": "1996-12-27", "close": 0.54892998, "volume": 59024.0}, {"date": "1996-12-30", "close": 0.52859924, "volume": 13526.0}, {"date": "1996-12-31", "close": 0.56928912, "volume": 2129.0}, {"date": "1997-01-01", "close": 0.56928912, "volume": null}, {"date": "1997-01-02", "close": 0.61672988, "volume": 3204.0}, {"date": "1997-01-03", "close": 0.66417064, "volume": 16863.0}, {"date": "1997-01-06", "close": 0.66417064, "volume": 6197.0}, {"date": "1997-01-07", "close": 0.61672988, "volume": 488.0}, {"date": "1997-01-08", "close": 0.64045026, "volume": 66.0}, {"date": "1997-01-09", "close": 0.61672988, "volume": 31618.0}, {"date": "1997-01-10", "close": 0.61672988, "volume": null}, {"date": "1997-01-13", "close": 0.61672988, "volume": null}, {"date": "1997-01-14", "close": 0.61672988, "volume": null}, {"date": "1997-01-15", "close": 0.52184836, "volume": 26349.0}, {"date": "1997-01-16", "close": 0.49812798, "volume": 7905.0}, {"date": "1997-01-17", "close": 0.54556874, "volume": 22133.0}, {"date": "1997-01-20", "close": 0.52184836, "volume": 3162.0}, {"date": "1997-01-21", "close": 0.49812798, "volume": 31513.0}, {"date": "1997-01-22", "close": 0.4744076, "volume": 6448.0}, {"date": "1997-01-23", "close": 0.4744076, "volume": 21672.0}, {"date": "1997-01-24", "close": 0.49812798, "volume": 16484.0}, {"date": "1997-01-27", "close": 0.49812798, "volume": null}, {"date": "1997-01-28", "close": 0.49812798, "volume": 20077.0}, {"date": "1997-01-29", "close": 0.52184836, "volume": 16863.0}, {"date": "1997-01-30", "close": 0.49812798, "volume": 5438.0}, {"date": "1997-01-31", "close": 0.49812798, "volume": 41617.0}, {"date": "1997-02-03", "close": 0.4744076, "volume": 35139.0}, {"date": "1997-02-04", "close": 0.52184836, "volume": 33726.0}, {"date": "1997-02-05", "close": 0.42696684, "volume": 12779.0}, {"date": "1997-02-06", "close": 0.4744076, "volume": 10539.0}, {"date": "1997-02-07", "close": 0.4744076, "volume": 18618.0}, {"date": "1997-02-10", "close": 0.4744076, "volume": null}, {"date": "1997-02-11", "close": 0.4744076, "volume": null}, {"date": "1997-02-12", "close": 0.4744076, "volume": null}, {"date": "1997-02-13", "close": 0.4744076, "volume": 21211.0}, {"date": "1997-02-14", "close": 0.54556874, "volume": 51128.0}, {"date": "1997-02-17", "close": 0.54556874, "volume": 6345.0}, {"date": "1997-02-18", "close": 0.5930095, "volume": 100699.0}, {"date": "1997-02-19", "close": 0.61672988, "volume": 10250.0}, {"date": "1997-02-20", "close": 0.5930095, "volume": 21079.0}, {"date": "1997-02-21", "close": 0.5930095, "volume": 42817.0}, {"date": "1997-02-24", "close": 0.54556874, "volume": 65075.0}, {"date": "1997-02-25", "close": 0.54556874, "volume": 35834.0}, {"date": "1997-02-26", "close": 0.61672988, "volume": 42158.0}, {"date": "1997-02-27", "close": 0.56928912, "volume": 28550.0}, {"date": "1997-02-28", "close": 0.5930095, "volume": 24173.0}, {"date": "1997-03-03", "close": 0.56928912, "volume": 73776.0}, {"date": "1997-03-04", "close": 0.54556874, "volume": 76938.0}, {"date": "1997-03-05", "close": 0.54556874, "volume": 4574.0}, {"date": "1997-03-06", "close": 0.56928912, "volume": 29578.0}, {"date": "1997-03-07", "close": 0.5930095, "volume": 21079.0}, {"date": "1997-03-10", "close": 0.56928912, "volume": 32739.0}, {"date": "1997-03-11", "close": 0.5930095, "volume": 127830.0}, {"date": "1997-03-12", "close": 0.5930095, "volume": 44174.0}, {"date": "1997-03-13", "close": 0.56928912, "volume": 17587.0}, {"date": "1997-03-14", "close": 0.56928912, "volume": 21102.0}, {"date": "1997-03-17", "close": 0.61672988, "volume": 31736.0}, {"date": "1997-03-18", "close": 0.61672988, "volume": null}, {"date": "1997-03-19", "close": 0.5930095, "volume": 45320.0}, {"date": "1997-03-20", "close": 0.54556874, "volume": 18971.0}, {"date": "1997-03-21", "close": 0.54556874, "volume": 37584.0}, {"date": "1997-03-24", "close": 0.5930095, "volume": 29152.0}, {"date": "1997-03-25", "close": 0.56928912, "volume": 55164.0}, {"date": "1997-03-26", "close": 0.61672988, "volume": 378545.0}, {"date": "1997-03-27", "close": 0.61672988, "volume": 6218.0}, {"date": "1997-03-28", "close": 0.61672988, "volume": null}, {"date": "1997-03-31", "close": 0.61672988, "volume": null}, {"date": "1997-04-01", "close": 0.5930095, "volume": 13912.0}, {"date": "1997-04-02", "close": 0.54556874, "volume": 21079.0}, {"date": "1997-04-03", "close": 0.5930095, "volume": 82558.0}, {"date": "1997-04-04", "close": 0.5930095, "volume": 38785.0}, {"date": "1997-04-07", "close": 0.5930095, "volume": 8432.0}, {"date": "1997-04-08", "close": 0.56928912, "volume": 161422.0}, {"date": "1997-04-09", "close": 0.5930095, "volume": 57967.0}, {"date": "1997-04-10", "close": 0.56928912, "volume": 85159.0}, {"date": "1997-04-11", "close": 0.56928912, "volume": 10539.0}, {"date": "1997-04-14", "close": 0.56928912, "volume": null}, {"date": "1997-04-15", "close": 0.56928912, "volume": null}, {"date": "1997-04-16", "close": 0.61672988, "volume": 112413.0}, {"date": "1997-04-17", "close": 0.61672988, "volume": null}, {"date": "1997-04-18", "close": 0.61672988, "volume": null}, {"date": "1997-04-21", "close": 0.5930095, "volume": 10539.0}, {"date": "1997-04-22", "close": 0.56928912, "volume": 10539.0}, {"date": "1997-04-23", "close": 0.56928912, "volume": 73776.0}, {"date": "1997-04-24", "close": 0.56928912, "volume": 4216.0}, {"date": "1997-04-25", "close": 0.56928912, "volume": null}, {"date": "1997-04-28", "close": 0.56928912, "volume": 6850.0}, {"date": "1997-04-29", "close": 0.54556874, "volume": 30564.0}, {"date": "1997-04-30", "close": 0.49812798, "volume": 5612.0}, {"date": "1997-05-01", "close": 0.49812798, "volume": 30854.0}, {"date": "1997-05-02", "close": 0.49812798, "volume": 57180.0}, {"date": "1997-05-05", "close": 0.4744076, "volume": 13912.0}, {"date": "1997-05-06", "close": 0.52184836, "volume": 16547.0}, {"date": "1997-05-07", "close": 0.52184836, "volume": 38574.0}, {"date": "1997-05-08", "close": 0.52184836, "volume": 24900.0}, {"date": "1997-05-09", "close": 0.52184836, "volume": null}, {"date": "1997-05-12", "close": 0.4744076, "volume": 21081.0}, {"date": "1997-05-13", "close": 0.4744076, "volume": 2.0}, {"date": "1997-05-14", "close": 0.4744076, "volume": 738.0}, {"date": "1997-05-15", "close": 0.4744076, "volume": 26349.0}, {"date": "1997-05-16", "close": 0.4744076, "volume": 3990.0}, {"date": "1997-05-19", "close": 0.45068722, "volume": 2108.0}, {"date": "1997-05-20", "close": 0.45068722, "volume": 8590.0}, {"date": "1997-05-21", "close": 0.45068722, "volume": null}, {"date": "1997-05-22", "close": 0.4744076, "volume": 2161.0}, {"date": "1997-05-23", "close": 0.49812798, "volume": 42105.0}, {"date": "1997-05-26", "close": 0.4744076, "volume": 5382.0}, {"date": "1997-05-27", "close": 0.4744076, "volume": 12647.0}, {"date": "1997-05-28", "close": 0.4744076, "volume": null}, {"date": "1997-05-29", "close": 0.4744076, "volume": 24610.0}, {"date": "1997-05-30", "close": 0.49812798, "volume": 27241.0}, {"date": "1997-06-02", "close": 0.49812798, "volume": 30564.0}, {"date": "1997-06-03", "close": 0.4744076, "volume": 42158.0}, {"date": "1997-06-04", "close": 0.431710916, "volume": 8432.0}, {"date": "1997-06-05", "close": 0.4744076, "volume": 1054.0}, {"date": "1997-06-06", "close": 0.52184836, "volume": 11593.0}, {"date": "1997-06-09", "close": 0.52184836, "volume": null}, {"date": "1997-06-10", "close": 0.52184836, "volume": 63237.0}, {"date": "1997-06-11", "close": 0.49812798, "volume": 34042.0}, {"date": "1997-06-12", "close": 0.56928912, "volume": 17285.0}, {"date": "1997-06-13", "close": 0.49812798, "volume": 19393.0}, {"date": "1997-06-16", "close": 0.49812798, "volume": 11.0}, {"date": "1997-06-17", "close": 0.52184836, "volume": 42158.0}, {"date": "1997-06-18", "close": 0.49812798, "volume": 11214.0}, {"date": "1997-06-19", "close": 0.49812798, "volume": 80121.0}, {"date": "1997-06-20", "close": 0.49812798, "volume": 27993.0}, {"date": "1997-06-23", "close": 0.49812798, "volume": 34998.0}, {"date": "1997-06-24", "close": 0.4744076, "volume": 16905.0}, {"date": "1997-06-25", "close": 0.4744076, "volume": 20993.0}, {"date": "1997-06-26", "close": 0.49812798, "volume": 4216.0}, {"date": "1997-06-27", "close": 0.455431296, "volume": 57229.0}, {"date": "1997-06-30", "close": 0.455431296, "volume": 9038.0}, {"date": "1997-07-01", "close": 0.455431296, "volume": 2635.0}, {"date": "1997-07-02", "close": 0.455431296, "volume": null}, {"date": "1997-07-03", "close": 0.455431296, "volume": null}, {"date": "1997-07-04", "close": 0.42696684, "volume": 17590.0}, {"date": "1997-07-07", "close": 0.42696684, "volume": 1054.0}, {"date": "1997-07-08", "close": 0.2372038, "volume": 2108.0}, {"date": "1997-07-09", "close": 0.33208532, "volume": 22133.0}, {"date": "1997-07-10", "close": 0.33208532, "volume": null}, {"date": "1997-07-11", "close": 0.33208532, "volume": null}, {"date": "1997-07-14", "close": 0.33208532, "volume": null}, {"date": "1997-07-15", "close": 0.33208532, "volume": null}, {"date": "1997-07-16", "close": 0.33208532, "volume": 4216.0}, {"date": "1997-07-17", "close": 0.313109016, "volume": 2.0}, {"date": "1997-07-18", "close": 0.313109016, "volume": null}, {"date": "1997-07-21", "close": 0.322597168, "volume": 2171.0}, {"date": "1997-07-22", "close": 0.37952608, "volume": 8432.0}, {"date": "1997-07-23", "close": 0.37952608, "volume": 17390.0}, {"date": "1997-07-24", "close": 0.37952608, "volume": 2529.0}, {"date": "1997-07-25", "close": 0.3558057, "volume": 46901.0}, {"date": "1997-07-28", "close": 0.3558057, "volume": 18516.0}, {"date": "1997-07-29", "close": 0.37952608, "volume": 14771.0}, {"date": "1997-07-30", "close": 0.37952608, "volume": 13385.0}, {"date": "1997-07-31", "close": 0.37952608, "volume": 10466.0}, {"date": "1997-08-01", "close": 0.37952608, "volume": null}, {"date": "1997-08-04", "close": 0.37952608, "volume": null}, {"date": "1997-08-05", "close": 0.37952608, "volume": 45530.0}, {"date": "1997-08-06", "close": 0.37952608, "volume": 7241.0}, {"date": "1997-08-07", "close": 0.37952608, "volume": 21142.0}, {"date": "1997-08-08", "close": 0.37952608, "volume": null}, {"date": "1997-08-11", "close": 0.37952608, "volume": null}, {"date": "1997-08-12", "close": 0.37952608, "volume": null}, {"date": "1997-08-13", "close": 0.417478688, "volume": 10539.0}, {"date": "1997-08-14", "close": 0.40324646, "volume": 211.0}, {"date": "1997-08-15", "close": 0.40324646, "volume": null}, {"date": "1997-08-18", "close": 0.40324646, "volume": null}, {"date": "1997-08-19", "close": 0.40324646, "volume": null}, {"date": "1997-08-20", "close": 0.40324646, "volume": null}, {"date": "1997-08-21", "close": 0.37952608, "volume": 7609.0}, {"date": "1997-08-22", "close": 0.360549776, "volume": 18212.0}, {"date": "1997-08-25", "close": 0.360549776, "volume": null}, {"date": "1997-08-26", "close": 0.407990536, "volume": 34042.0}, {"date": "1997-08-27", "close": 0.436454992, "volume": 32251.0}, {"date": "1997-08-28", "close": 0.436454992, "volume": 15177.0}, {"date": "1997-08-29", "close": 0.407990536, "volume": 22238.0}, {"date": "1997-09-01", "close": 0.407990536, "volume": null}, {"date": "1997-09-02", "close": 0.407990536, "volume": null}, {"date": "1997-09-03", "close": 0.40324646, "volume": 527.0}, {"date": "1997-09-04", "close": 0.407990536, "volume": 12015.0}, {"date": "1997-09-05", "close": 0.407990536, "volume": null}, {"date": "1997-09-08", "close": 0.407990536, "volume": null}, {"date": "1997-09-09", "close": 0.417478688, "volume": 4216.0}, {"date": "1997-09-10", "close": 0.3558057, "volume": 8131.0}, {"date": "1997-09-11", "close": 0.40324646, "volume": 16863.0}, {"date": "1997-09-12", "close": 0.40324646, "volume": null}, {"date": "1997-09-15", "close": 0.40324646, "volume": null}, {"date": "1997-09-16", "close": 0.40324646, "volume": null}, {"date": "1997-09-17", "close": 0.37952608, "volume": 21.0}, {"date": "1997-09-18", "close": 0.37952608, "volume": 8748.0}, {"date": "1997-09-19", "close": 0.37952608, "volume": null}, {"date": "1997-09-22", "close": 0.37952608, "volume": 16.0}, {"date": "1997-09-23", "close": 0.3558057, "volume": 17037.0}, {"date": "1997-09-24", "close": 0.3558057, "volume": null}, {"date": "1997-09-25", "close": 0.3558057, "volume": 1038.0}, {"date": "1997-09-26", "close": 0.322597168, "volume": 16.0}, {"date": "1997-09-29", "close": 0.322597168, "volume": null}, {"date": "1997-09-30", "close": 0.28464456, "volume": 27192.0}, {"date": "1997-10-01", "close": 0.28464456, "volume": null}, {"date": "1997-10-02", "close": 0.30836494, "volume": 1054.0}, {"date": "1997-10-03", "close": 0.30836494, "volume": 422.0}, {"date": "1997-10-06", "close": 0.30836494, "volume": null}, {"date": "1997-10-07", "close": 0.30836494, "volume": null}, {"date": "1997-10-08", "close": 0.33208532, "volume": 36930.0}, {"date": "1997-10-09", "close": 0.33208532, "volume": 9654.0}, {"date": "1997-10-10", "close": 0.33208532, "volume": 6324.0}, {"date": "1997-10-13", "close": 0.33208532, "volume": null}, {"date": "1997-10-14", "close": 0.33208532, "volume": 4216.0}, {"date": "1997-10-15", "close": 0.28464456, "volume": 4169.0}, {"date": "1997-10-16", "close": 0.2372038, "volume": 267702.0}, {"date": "1997-10-17", "close": 0.2372038, "volume": 21290.0}, {"date": "1997-10-20", "close": 0.26092418, "volume": 12695.0}, {"date": "1997-10-21", "close": 0.2372038, "volume": 16210.0}, {"date": "1997-10-22", "close": 0.270412332, "volume": 5270.0}, {"date": "1997-10-23", "close": 0.241947876, "volume": 27439.0}, {"date": "1997-10-24", "close": 0.2372038, "volume": 8827.0}, {"date": "1997-10-27", "close": 0.194507116, "volume": 5006.0}, {"date": "1997-10-28", "close": 0.194507116, "volume": null}, {"date": "1997-10-29", "close": 0.18976304, "volume": 4216.0}, {"date": "1997-10-30", "close": 0.18976304, "volume": null}, {"date": "1997-10-31", "close": 0.246691952, "volume": 2108.0}, {"date": "1997-11-03", "close": 0.241947876, "volume": 4441.0}, {"date": "1997-11-04", "close": 0.241947876, "volume": null}, {"date": "1997-11-05", "close": 0.241947876, "volume": null}, {"date": "1997-11-06", "close": 0.26092418, "volume": 4216.0}, {"date": "1997-11-07", "close": 0.294132712, "volume": 36994.0}, {"date": "1997-11-10", "close": 0.28464456, "volume": 79251.0}, {"date": "1997-11-11", "close": 0.30836494, "volume": 8010.0}, {"date": "1997-11-12", "close": 0.322597168, "volume": 42158.0}, {"date": "1997-11-13", "close": 0.33208532, "volume": 1054.0}, {"date": "1997-11-14", "close": 0.37952608, "volume": 63363.0}, {"date": "1997-11-17", "close": 0.3558057, "volume": 16884.0}, {"date": "1997-11-18", "close": 0.3558057, "volume": null}, {"date": "1997-11-19", "close": 0.360549776, "volume": 28118.0}, {"date": "1997-11-20", "close": 0.389014232, "volume": 80311.0}, {"date": "1997-11-21", "close": 0.398502384, "volume": 28773.0}, {"date": "1997-11-24", "close": 0.374782004, "volume": 18971.0}, {"date": "1997-11-25", "close": 0.3558057, "volume": 21079.0}, {"date": "1997-11-26", "close": 0.33208532, "volume": 18950.0}, {"date": "1997-11-27", "close": 0.28464456, "volume": 21.0}, {"date": "1997-11-28", "close": 0.33208532, "volume": 40893.0}, {"date": "1997-12-01", "close": 0.30836494, "volume": 42158.0}, {"date": "1997-12-02", "close": 0.374782004, "volume": 828.0}, {"date": "1997-12-03", "close": 0.30836494, "volume": 1054.0}, {"date": "1997-12-04", "close": 0.30836494, "volume": null}, {"date": "1997-12-05", "close": 0.33208532, "volume": 25295.0}, {"date": "1997-12-08", "close": 0.30836494, "volume": 18518.0}, {"date": "1997-12-09", "close": 0.28464456, "volume": 40050.0}, {"date": "1997-12-10", "close": 0.28464456, "volume": 2108.0}, {"date": "1997-12-11", "close": 0.28464456, "volume": null}, {"date": "1997-12-12", "close": 0.241947876, "volume": 53.0}, {"date": "1997-12-15", "close": 0.241947876, "volume": null}, {"date": "1997-12-16", "close": 0.241947876, "volume": 1054.0}, {"date": "1997-12-17", "close": 0.241947876, "volume": 776.0}, {"date": "1997-12-18", "close": 0.241947876, "volume": 22133.0}, {"date": "1997-12-19", "close": 0.2372038, "volume": 6777.0}, {"date": "1997-12-22", "close": 0.241947876, "volume": 2808.0}, {"date": "1997-12-23", "close": 0.26092418, "volume": 8786.0}, {"date": "1997-12-24", "close": 0.28464456, "volume": 35834.0}, {"date": "1997-12-25", "close": 0.28464456, "volume": null}, {"date": "1997-12-26", "close": 0.28464456, "volume": null}, {"date": "1997-12-29", "close": 0.28464456, "volume": null}, {"date": "1997-12-30", "close": 0.28464456, "volume": null}, {"date": "1997-12-31", "close": 0.28464456, "volume": null}, {"date": "1998-01-01", "close": 0.28464456, "volume": null}, {"date": "1998-01-02", "close": 0.28464456, "volume": null}, {"date": "1998-01-05", "close": 0.28464456, "volume": null}, {"date": "1998-01-06", "close": 0.28464456, "volume": null}, {"date": "1998-01-07", "close": 0.28464456, "volume": null}, {"date": "1998-01-08", "close": 0.28464456, "volume": null}, {"date": "1998-01-09", "close": 0.2372038, "volume": 132.0}, {"date": "1998-01-12", "close": 0.2372038, "volume": 42158.0}, {"date": "1998-01-13", "close": 0.2372038, "volume": null}, {"date": "1998-01-14", "close": 0.21348342, "volume": 10539.0}, {"date": "1998-01-15", "close": 0.18976304, "volume": 20025.0}, {"date": "1998-01-16", "close": 0.18976304, "volume": null}, {"date": "1998-01-19", "close": 0.14232228, "volume": 33199.0}, {"date": "1998-01-20", "close": 0.14232228, "volume": null}, {"date": "1998-01-21", "close": 0.16604266, "volume": 21105.0}, {"date": "1998-01-22", "close": 0.21348342, "volume": 198.0}, {"date": "1998-01-23", "close": 0.21348342, "volume": null}, {"date": "1998-01-26", "close": 0.21348342, "volume": null}, {"date": "1998-01-27", "close": 0.21348342, "volume": 112772.0}, {"date": "1998-01-28", "close": 0.21348342, "volume": null}, {"date": "1998-01-29", "close": 0.16604266, "volume": 1581.0}, {"date": "1998-01-30", "close": 0.16604266, "volume": 63237.0}, {"date": "1998-02-02", "close": 0.16604266, "volume": null}, {"date": "1998-02-03", "close": 0.199251192, "volume": 26928.0}, {"date": "1998-02-04", "close": 0.199251192, "volume": null}, {"date": "1998-02-05", "close": 0.170786736, "volume": 29247.0}, {"date": "1998-02-06", "close": 0.170786736, "volume": null}, {"date": "1998-02-09", "close": 0.170786736, "volume": null}, {"date": "1998-02-10", "close": 0.175530812, "volume": 527.0}, {"date": "1998-02-11", "close": 0.170786736, "volume": 92550.0}, {"date": "1998-02-12", "close": 0.170786736, "volume": 2867.0}, {"date": "1998-02-13", "close": 0.170786736, "volume": 211.0}, {"date": "1998-02-16", "close": 0.170786736, "volume": null}, {"date": "1998-02-17", "close": 0.170786736, "volume": 165.0}, {"date": "1998-02-18", "close": 0.170786736, "volume": 130228.0}, {"date": "1998-02-19", "close": 0.170786736, "volume": null}, {"date": "1998-02-20", "close": 0.203995268, "volume": 43739.0}, {"date": "1998-02-23", "close": 0.203995268, "volume": null}, {"date": "1998-02-24", "close": 0.203995268, "volume": null}, {"date": "1998-02-25", "close": 0.203995268, "volume": null}, {"date": "1998-02-26", "close": 0.203995268, "volume": null}, {"date": "1998-02-27", "close": 0.203995268, "volume": null}, {"date": "1998-03-02", "close": 0.203995268, "volume": null}, {"date": "1998-03-03", "close": 0.203995268, "volume": null}, {"date": "1998-03-04", "close": 0.203995268, "volume": null}, {"date": "1998-03-05", "close": 0.203995268, "volume": null}, {"date": "1998-03-06", "close": 0.203995268, "volume": null}, {"date": "1998-03-09", "close": 0.203995268, "volume": null}, {"date": "1998-03-10", "close": 0.203995268, "volume": null}, {"date": "1998-03-11", "close": 0.203995268, "volume": null}, {"date": "1998-03-12", "close": 0.175530812, "volume": 5572.0}, {"date": "1998-03-13", "close": 0.175530812, "volume": 15507.0}, {"date": "1998-03-16", "close": 0.175530812, "volume": null}, {"date": "1998-03-17", "close": 0.16604266, "volume": 114880.0}, {"date": "1998-03-18", "close": 0.16604266, "volume": 85671.0}, {"date": "1998-03-19", "close": 0.16604266, "volume": 79468.0}, {"date": "1998-03-20", "close": 0.16604266, "volume": null}, {"date": "1998-03-23", "close": 0.156554508, "volume": 3162.0}, {"date": "1998-03-24", "close": 0.16604266, "volume": 144961.0}, {"date": "1998-03-25", "close": 0.16604266, "volume": null}, {"date": "1998-03-26", "close": 0.16604266, "volume": 6324.0}, {"date": "1998-03-27", "close": 0.161298584, "volume": 2978.0}, {"date": "1998-03-30", "close": 0.156554508, "volume": 1760.0}, {"date": "1998-03-31", "close": 0.156554508, "volume": null}, {"date": "1998-04-01", "close": 0.161298584, "volume": 4216.0}, {"date": "1998-04-02", "close": 0.2372038, "volume": 92847.0}, {"date": "1998-04-03", "close": 0.18976304, "volume": 42158.0}, {"date": "1998-04-06", "close": 0.18976304, "volume": 21079.0}, {"date": "1998-04-07", "close": 0.18976304, "volume": 42158.0}, {"date": "1998-04-08", "close": 0.18976304, "volume": null}, {"date": "1998-04-09", "close": 0.30836494, "volume": 20025.0}, {"date": "1998-04-10", "close": 0.30836494, "volume": null}, {"date": "1998-04-13", "close": 0.30836494, "volume": null}, {"date": "1998-04-14", "close": 0.28464456, "volume": 6745.0}, {"date": "1998-04-15", "close": 0.26092418, "volume": 21079.0}, {"date": "1998-04-16", "close": 0.327341244, "volume": 164416.0}, {"date": "1998-04-17", "close": 0.241947876, "volume": 2108.0}, {"date": "1998-04-20", "close": 0.241947876, "volume": 14755.0}, {"date": "1998-04-21", "close": 0.222971572, "volume": 37942.0}, {"date": "1998-04-22", "close": 0.256180104, "volume": 80622.0}, {"date": "1998-04-23", "close": 0.265668256, "volume": 53535.0}, {"date": "1998-04-24", "close": 0.26092418, "volume": 43844.0}, {"date": "1998-04-27", "close": 0.26092418, "volume": 23187.0}, {"date": "1998-04-28", "close": 0.26092418, "volume": null}, {"date": "1998-04-29", "close": 0.222971572, "volume": 21.0}, {"date": "1998-04-30", "close": 0.218227496, "volume": 40865.0}, {"date": "1998-05-01", "close": 0.2372038, "volume": 54812.0}, {"date": "1998-05-04", "close": 0.2372038, "volume": 1406.0}, {"date": "1998-05-05", "close": 0.2372038, "volume": 3162.0}, {"date": "1998-05-06", "close": 0.21348342, "volume": 10070.0}, {"date": "1998-05-07", "close": 0.2372038, "volume": 19673.0}, {"date": "1998-05-08", "close": 0.256180104, "volume": 2108.0}, {"date": "1998-05-11", "close": 0.270412332, "volume": 4216.0}, {"date": "1998-05-12", "close": 0.28464456, "volume": 155019.0}, {"date": "1998-05-13", "close": 0.28464456, "volume": 31618.0}, {"date": "1998-05-14", "close": 0.28464456, "volume": 63448.0}, {"date": "1998-05-15", "close": 0.28464456, "volume": null}, {"date": "1998-05-18", "close": 0.275156408, "volume": 52697.0}, {"date": "1998-05-19", "close": 0.26092418, "volume": 1054.0}, {"date": "1998-05-20", "close": 0.241947876, "volume": 7399.0}, {"date": "1998-05-21", "close": 0.279900484, "volume": 2108.0}, {"date": "1998-05-22", "close": 0.241947876, "volume": 1571.0}, {"date": "1998-05-25", "close": 0.279900484, "volume": 422.0}, {"date": "1998-05-26", "close": 0.241947876, "volume": 9275.0}, {"date": "1998-05-27", "close": 0.241947876, "volume": 2108.0}, {"date": "1998-05-28", "close": 0.241947876, "volume": 316.0}, {"date": "1998-05-29", "close": 0.241947876, "volume": 2307.0}, {"date": "1998-06-01", "close": 0.241947876, "volume": 2108.0}, {"date": "1998-06-02", "close": 0.241947876, "volume": 4216.0}, {"date": "1998-06-03", "close": 0.241947876, "volume": null}, {"date": "1998-06-04", "close": 0.18976304, "volume": 54805.0}, {"date": "1998-06-05", "close": 0.18976304, "volume": 1054.0}, {"date": "1998-06-08", "close": 0.18976304, "volume": null}, {"date": "1998-06-09", "close": 0.18976304, "volume": 15646.0}, {"date": "1998-06-10", "close": 0.18976304, "volume": 5433.0}, {"date": "1998-06-11", "close": 0.170786736, "volume": 1792.0}, {"date": "1998-06-12", "close": 0.170786736, "volume": null}, {"date": "1998-06-15", "close": 0.170786736, "volume": null}, {"date": "1998-06-16", "close": 0.170786736, "volume": 8853.0}, {"date": "1998-06-17", "close": 0.175530812, "volume": 27086.0}, {"date": "1998-06-18", "close": 0.175530812, "volume": 48482.0}, {"date": "1998-06-19", "close": 0.175530812, "volume": 19103.0}, {"date": "1998-06-22", "close": 0.175530812, "volume": 843.0}, {"date": "1998-06-23", "close": 0.175530812, "volume": 1581.0}, {"date": "1998-06-24", "close": 0.175530812, "volume": 1265.0}, {"date": "1998-06-25", "close": 0.170786736, "volume": 84316.0}, {"date": "1998-06-26", "close": 0.16604266, "volume": 21290.0}, {"date": "1998-06-29", "close": 0.16604266, "volume": 5586.0}, {"date": "1998-06-30", "close": 0.185018964, "volume": 44434.0}, {"date": "1998-07-01", "close": 0.185018964, "volume": null}, {"date": "1998-07-02", "close": 0.185018964, "volume": null}, {"date": "1998-07-03", "close": 0.185018964, "volume": null}, {"date": "1998-07-06", "close": 0.185018964, "volume": null}, {"date": "1998-07-07", "close": 0.251436028, "volume": 26981.0}, {"date": "1998-07-08", "close": 0.246691952, "volume": 5270.0}, {"date": "1998-07-09", "close": 0.18976304, "volume": 12647.0}, {"date": "1998-07-10", "close": 0.18976304, "volume": null}, {"date": "1998-07-13", "close": 0.241947876, "volume": 36888.0}, {"date": "1998-07-14", "close": 0.241947876, "volume": null}, {"date": "1998-07-15", "close": 0.241947876, "volume": null}, {"date": "1998-07-16", "close": 0.2372038, "volume": 2108.0}, {"date": "1998-07-17", "close": 0.199251192, "volume": 1581.0}, {"date": "1998-07-20", "close": 0.208739344, "volume": 22807.0}, {"date": "1998-07-21", "close": 0.199251192, "volume": 27403.0}, {"date": "1998-07-22", "close": 0.199251192, "volume": 22133.0}, {"date": "1998-07-23", "close": 0.18976304, "volume": 66896.0}, {"date": "1998-07-24", "close": 0.185018964, "volume": 1084.0}, {"date": "1998-07-27", "close": 0.185018964, "volume": 32.0}, {"date": "1998-07-28", "close": 0.185018964, "volume": null}, {"date": "1998-07-29", "close": 0.185018964, "volume": 2108.0}, {"date": "1998-07-30", "close": 0.194507116, "volume": 32.0}, {"date": "1998-07-31", "close": 0.194507116, "volume": null}, {"date": "1998-08-03", "close": 0.232459724, "volume": 99787.0}, {"date": "1998-08-04", "close": 0.232459724, "volume": 20236.0}, {"date": "1998-08-05", "close": 0.232459724, "volume": null}, {"date": "1998-08-06", "close": 0.232459724, "volume": null}, {"date": "1998-08-07", "close": 0.232459724, "volume": null}, {"date": "1998-08-10", "close": 0.208739344, "volume": 46374.0}, {"date": "1998-08-11", "close": 0.208739344, "volume": null}, {"date": "1998-08-12", "close": 0.208739344, "volume": null}, {"date": "1998-08-13", "close": 0.194507116, "volume": 21047.0}, {"date": "1998-08-14", "close": 0.16604266, "volume": 73776.0}, {"date": "1998-08-17", "close": 0.16604266, "volume": null}, {"date": "1998-08-18", "close": 0.185018964, "volume": 10539.0}, {"date": "1998-08-19", "close": 0.16604266, "volume": 632.0}, {"date": "1998-08-20", "close": 0.16604266, "volume": null}, {"date": "1998-08-21", "close": 0.16604266, "volume": 2108.0}, {"date": "1998-08-24", "close": 0.16604266, "volume": null}, {"date": "1998-08-25", "close": 0.16604266, "volume": null}, {"date": "1998-08-26", "close": 0.16604266, "volume": null}, {"date": "1998-08-27", "close": 0.16604266, "volume": null}, {"date": "1998-08-28", "close": 0.14232228, "volume": 20447.0}, {"date": "1998-08-31", "close": 0.113857824, "volume": 1317.0}, {"date": "1998-09-01", "close": 0.113857824, "volume": 11172.0}, {"date": "1998-09-02", "close": 0.113857824, "volume": 1054.0}, {"date": "1998-09-03", "close": 0.113857824, "volume": null}, {"date": "1998-09-04", "close": 0.113857824, "volume": null}, {"date": "1998-09-07", "close": 0.113857824, "volume": null}, {"date": "1998-09-08", "close": 0.113857824, "volume": null}, {"date": "1998-09-09", "close": 0.113857824, "volume": null}, {"date": "1998-09-10", "close": 0.151810432, "volume": 29721.0}, {"date": "1998-09-11", "close": 0.151810432, "volume": null}, {"date": "1998-09-14", "close": 0.132834128, "volume": 16442.0}, {"date": "1998-09-15", "close": 0.132834128, "volume": null}, {"date": "1998-09-16", "close": 0.132834128, "volume": null}, {"date": "1998-09-17", "close": 0.132834128, "volume": null}, {"date": "1998-09-18", "close": 0.132834128, "volume": null}, {"date": "1998-09-21", "close": 0.132834128, "volume": null}, {"date": "1998-09-22", "close": 0.132834128, "volume": null}, {"date": "1998-09-23", "close": 0.132834128, "volume": null}, {"date": "1998-09-24", "close": 0.132834128, "volume": 21079.0}, {"date": "1998-09-25", "close": 0.137578204, "volume": 101.0}, {"date": "1998-09-28", "close": 0.128090052, "volume": 73.0}, {"date": "1998-09-29", "close": 0.1186019, "volume": 19287.0}, {"date": "1998-09-30", "close": 0.1186019, "volume": null}, {"date": "1998-10-01", "close": 0.1186019, "volume": null}, {"date": "1998-10-02", "close": 0.1186019, "volume": null}, {"date": "1998-10-05", "close": 0.1186019, "volume": null}, {"date": "1998-10-06", "close": 0.1186019, "volume": null}, {"date": "1998-10-07", "close": 0.1186019, "volume": null}, {"date": "1998-10-08", "close": 0.1186019, "volume": null}, {"date": "1998-10-09", "close": 0.1186019, "volume": 72.0}, {"date": "1998-10-12", "close": 0.1186019, "volume": 8432.0}, {"date": "1998-10-13", "close": 0.1186019, "volume": null}, {"date": "1998-10-14", "close": 0.1186019, "volume": null}, {"date": "1998-10-15", "close": 0.1186019, "volume": null}, {"date": "1998-10-16", "close": 0.1186019, "volume": null}, {"date": "1998-10-19", "close": 0.1186019, "volume": null}, {"date": "1998-10-20", "close": 0.1186019, "volume": null}, {"date": "1998-10-21", "close": 0.1186019, "volume": 1647.0}, {"date": "1998-10-22", "close": 0.1186019, "volume": 4888.0}, {"date": "1998-10-23", "close": 0.1186019, "volume": 1405.0}, {"date": "1998-10-26", "close": 0.1186019, "volume": null}, {"date": "1998-10-27", "close": 0.1186019, "volume": 527.0}, {"date": "1998-10-28", "close": 0.1186019, "volume": null}, {"date": "1998-10-29", "close": 0.1186019, "volume": null}, {"date": "1998-10-30", "close": 0.1186019, "volume": 632.0}, {"date": "1998-11-02", "close": 0.1186019, "volume": null}, {"date": "1998-11-03", "close": 0.1186019, "volume": null}, {"date": "1998-11-04", "close": 0.1186019, "volume": null}, {"date": "1998-11-05", "close": 0.1186019, "volume": null}, {"date": "1998-11-06", "close": 0.1186019, "volume": null}, {"date": "1998-11-09", "close": 0.1186019, "volume": null}, {"date": "1998-11-10", "close": 0.1186019, "volume": null}, {"date": "1998-11-11", "close": 0.1186019, "volume": null}, {"date": "1998-11-12", "close": 0.1186019, "volume": null}, {"date": "1998-11-13", "close": 0.1186019, "volume": null}, {"date": "1998-11-16", "close": 0.1186019, "volume": null}, {"date": "1998-11-17", "close": 0.1186019, "volume": null}, {"date": "1998-11-18", "close": 0.1186019, "volume": null}, {"date": "1998-11-19", "close": 0.109113748, "volume": 527.0}, {"date": "1998-11-20", "close": 0.109113748, "volume": null}, {"date": "1998-11-23", "close": 0.109113748, "volume": 22976.0}, {"date": "1998-11-24", "close": 0.109113748, "volume": null}, {"date": "1998-11-25", "close": 0.109113748, "volume": null}, {"date": "1998-11-26", "close": 0.109113748, "volume": 17179.0}, {"date": "1998-11-27", "close": 0.109113748, "volume": null}, {"date": "1998-11-30", "close": 0.1186019, "volume": 25295.0}, {"date": "1998-12-01", "close": 0.14232228, "volume": 1265.0}, {"date": "1998-12-02", "close": 0.1186019, "volume": 105.0}, {"date": "1998-12-03", "close": 0.1186019, "volume": null}, {"date": "1998-12-04", "close": 0.1186019, "volume": null}, {"date": "1998-12-07", "close": 0.1186019, "volume": null}, {"date": "1998-12-08", "close": 0.1186019, "volume": 1405.0}, {"date": "1998-12-09", "close": 0.1186019, "volume": null}, {"date": "1998-12-10", "close": 0.1186019, "volume": null}, {"date": "1998-12-11", "close": 0.1186019, "volume": null}, {"date": "1998-12-14", "close": 0.1186019, "volume": null}, {"date": "1998-12-15", "close": 0.1186019, "volume": null}, {"date": "1998-12-16", "close": 0.1186019, "volume": null}, {"date": "1998-12-17", "close": 0.1186019, "volume": null}, {"date": "1998-12-18", "close": 0.1186019, "volume": null}, {"date": "1998-12-21", "close": 0.14232228, "volume": 11593.0}, {"date": "1998-12-22", "close": 0.14232228, "volume": null}, {"date": "1998-12-23", "close": 0.14232228, "volume": null}, {"date": "1998-12-24", "close": 0.14232228, "volume": 14755.0}, {"date": "1998-12-25", "close": 0.14232228, "volume": null}, {"date": "1998-12-28", "close": 0.14232228, "volume": null}, {"date": "1998-12-29", "close": 0.14232228, "volume": null}, {"date": "1998-12-30", "close": 0.14232228, "volume": null}, {"date": "1998-12-31", "close": 0.14232228, "volume": null}, {"date": "1999-01-01", "close": 0.14232228, "volume": null}, {"date": "1999-01-04", "close": 0.14232228, "volume": null}, {"date": "1999-01-05", "close": 0.14232228, "volume": 17706.0}, {"date": "1999-01-06", "close": 0.14232228, "volume": null}, {"date": "1999-01-07", "close": 0.14232228, "volume": null}, {"date": "1999-01-08", "close": 0.132834128, "volume": 42158.0}, {"date": "1999-01-11", "close": 0.132834128, "volume": null}, {"date": "1999-01-12", "close": 0.132834128, "volume": null}, {"date": "1999-01-13", "close": 0.132834128, "volume": null}, {"date": "1999-01-14", "close": 0.14232228, "volume": 10539.0}, {"date": "1999-01-15", "close": 0.132834128, "volume": 1897.0}, {"date": "1999-01-18", "close": 0.132834128, "volume": null}, {"date": "1999-01-19", "close": 0.137578204, "volume": 13833.0}, {"date": "1999-01-20", "close": 0.128090052, "volume": 33726.0}, {"date": "1999-01-21", "close": 0.128090052, "volume": 23187.0}, {"date": "1999-01-22", "close": 0.128090052, "volume": null}, {"date": "1999-01-25", "close": 0.128090052, "volume": 1054.0}, {"date": "1999-01-26", "close": 0.128090052, "volume": null}, {"date": "1999-01-27", "close": 0.128090052, "volume": 790.0}, {"date": "1999-01-28", "close": 0.128090052, "volume": null}, {"date": "1999-01-29", "close": 0.132834128, "volume": 13970.0}, {"date": "1999-02-01", "close": 0.14232228, "volume": 22660.0}, {"date": "1999-02-02", "close": 0.14232228, "volume": 34807.0}, {"date": "1999-02-03", "close": 0.16604266, "volume": 12647.0}, {"date": "1999-02-04", "close": 0.16604266, "volume": null}, {"date": "1999-02-05", "close": 0.14232228, "volume": 40050.0}, {"date": "1999-02-08", "close": 0.14232228, "volume": 35254.0}, {"date": "1999-02-09", "close": 0.14232228, "volume": 3320.0}, {"date": "1999-02-10", "close": 0.132834128, "volume": 21922.0}, {"date": "1999-02-11", "close": 0.132834128, "volume": null}, {"date": "1999-02-12", "close": 0.132834128, "volume": 10550.0}, {"date": "1999-02-15", "close": 0.132834128, "volume": null}, {"date": "1999-02-16", "close": 0.132834128, "volume": null}, {"date": "1999-02-17", "close": 0.132834128, "volume": 42158.0}, {"date": "1999-02-18", "close": 0.132834128, "volume": null}, {"date": "1999-02-19", "close": 0.132834128, "volume": null}, {"date": "1999-02-22", "close": 0.128090052, "volume": 5270.0}, {"date": "1999-02-23", "close": 0.14232228, "volume": 50589.0}, {"date": "1999-02-24", "close": 0.14232228, "volume": null}, {"date": "1999-02-25", "close": 0.14232228, "volume": 21079.0}, {"date": "1999-02-26", "close": 0.14232228, "volume": null}, {"date": "1999-03-01", "close": 0.14232228, "volume": 98923.0}, {"date": "1999-03-02", "close": 0.14232228, "volume": 3204.0}, {"date": "1999-03-03", "close": 0.14232228, "volume": 198.0}, {"date": "1999-03-04", "close": 0.132834128, "volume": 13491.0}, {"date": "1999-03-05", "close": 0.132834128, "volume": null}, {"date": "1999-03-08", "close": 0.132834128, "volume": null}, {"date": "1999-03-09", "close": 0.14232228, "volume": 21079.0}, {"date": "1999-03-10", "close": 0.14232228, "volume": null}, {"date": "1999-03-11", "close": 0.14232228, "volume": 42166.0}, {"date": "1999-03-12", "close": 0.14232228, "volume": null}, {"date": "1999-03-15", "close": 0.14232228, "volume": null}, {"date": "1999-03-16", "close": 0.137578204, "volume": 21.0}, {"date": "1999-03-17", "close": 0.137578204, "volume": 14830.0}, {"date": "1999-03-18", "close": 0.132834128, "volume": 36941.0}, {"date": "1999-03-19", "close": 0.132834128, "volume": null}, {"date": "1999-03-22", "close": 0.123345976, "volume": 74830.0}, {"date": "1999-03-23", "close": 0.123345976, "volume": 263.0}, {"date": "1999-03-24", "close": 0.123345976, "volume": null}, {"date": "1999-03-25", "close": 0.123345976, "volume": null}, {"date": "1999-03-26", "close": 0.128090052, "volume": 9486.0}, {"date": "1999-03-29", "close": 0.128090052, "volume": null}, {"date": "1999-03-30", "close": 0.128090052, "volume": 237.0}, {"date": "1999-03-31", "close": 0.128090052, "volume": 3162.0}, {"date": "1999-04-01", "close": 0.128090052, "volume": null}, {"date": "1999-04-02", "close": 0.128090052, "volume": null}, {"date": "1999-04-05", "close": 0.128090052, "volume": null}, {"date": "1999-04-06", "close": 0.123345976, "volume": 21079.0}, {"date": "1999-04-07", "close": 0.123345976, "volume": 166.0}, {"date": "1999-04-08", "close": 0.1186019, "volume": 45654.0}, {"date": "1999-04-09", "close": 0.1186019, "volume": null}, {"date": "1999-04-12", "close": 0.1186019, "volume": 17583.0}, {"date": "1999-04-13", "close": 0.1186019, "volume": null}, {"date": "1999-04-14", "close": 0.1186019, "volume": null}, {"date": "1999-04-15", "close": 0.1186019, "volume": null}, {"date": "1999-04-16", "close": 0.109113748, "volume": 4216.0}, {"date": "1999-04-19", "close": 0.1186019, "volume": 25295.0}, {"date": "1999-04-20", "close": 0.1186019, "volume": null}, {"date": "1999-04-21", "close": 0.132834128, "volume": 10539.0}, {"date": "1999-04-22", "close": 0.132834128, "volume": null}, {"date": "1999-04-23", "close": 0.1186019, "volume": 6324.0}, {"date": "1999-04-26", "close": 0.128090052, "volume": 25295.0}, {"date": "1999-04-27", "close": 0.128090052, "volume": null}, {"date": "1999-04-28", "close": 0.123345976, "volume": 41525.0}, {"date": "1999-04-29", "close": 0.123345976, "volume": null}, {"date": "1999-04-30", "close": 0.123345976, "volume": 27.0}, {"date": "1999-05-03", "close": 0.1186019, "volume": 2108.0}, {"date": "1999-05-04", "close": 0.14232228, "volume": 23187.0}, {"date": "1999-05-05", "close": 0.14232228, "volume": 34148.0}, {"date": "1999-05-06", "close": 0.16604266, "volume": 28378.0}, {"date": "1999-05-07", "close": 0.16604266, "volume": 37942.0}, {"date": "1999-05-10", "close": 0.14232228, "volume": 25917.0}, {"date": "1999-05-11", "close": 0.161298584, "volume": 17285.0}, {"date": "1999-05-12", "close": 0.161298584, "volume": 42158.0}, {"date": "1999-05-13", "close": 0.18976304, "volume": 106659.0}, {"date": "1999-05-14", "close": 0.18976304, "volume": 72696.0}, {"date": "1999-05-17", "close": 0.21348342, "volume": 11652.0}, {"date": "1999-05-18", "close": 0.218227496, "volume": 27892.0}, {"date": "1999-05-19", "close": 0.218227496, "volume": null}, {"date": "1999-05-20", "close": 0.175530812, "volume": 21079.0}, {"date": "1999-05-21", "close": 0.175530812, "volume": null}, {"date": "1999-05-24", "close": 0.16604266, "volume": 21087.0}, {"date": "1999-05-25", "close": 0.16604266, "volume": 42165.0}, {"date": "1999-05-26", "close": 0.14232228, "volume": 18833.0}, {"date": "1999-05-27", "close": 0.14232228, "volume": 6446.0}, {"date": "1999-05-28", "close": 0.14232228, "volume": null}, {"date": "1999-05-31", "close": 0.14232228, "volume": 10539.0}, {"date": "1999-06-01", "close": 0.14232228, "volume": null}, {"date": "1999-06-02", "close": 0.14232228, "volume": 43001.0}, {"date": "1999-06-03", "close": 0.14232228, "volume": 1147.0}, {"date": "1999-06-04", "close": 0.14232228, "volume": 1054.0}, {"date": "1999-06-07", "close": 0.14232228, "volume": null}, {"date": "1999-06-08", "close": 0.14232228, "volume": 12754.0}, {"date": "1999-06-09", "close": 0.14232228, "volume": 1054.0}, {"date": "1999-06-10", "close": 0.14232228, "volume": null}, {"date": "1999-06-11", "close": 0.16604266, "volume": 12132.0}, {"date": "1999-06-14", "close": 0.16604266, "volume": null}, {"date": "1999-06-15", "close": 0.1186019, "volume": 14228.0}, {"date": "1999-06-16", "close": 0.14232228, "volume": 11066.0}, {"date": "1999-06-17", "close": 0.1186019, "volume": 105.0}, {"date": "1999-06-18", "close": 0.1186019, "volume": null}, {"date": "1999-06-21", "close": 0.113857824, "volume": 21079.0}, {"date": "1999-06-22", "close": 0.109113748, "volume": 28625.0}, {"date": "1999-06-23", "close": 0.109113748, "volume": 3162.0}, {"date": "1999-06-24", "close": 0.109113748, "volume": 10869.0}, {"date": "1999-06-25", "close": 0.104369672, "volume": 58225.0}, {"date": "1999-06-28", "close": 0.07116114, "volume": 293303.0}, {"date": "1999-06-29", "close": 0.09488152, "volume": 137066.0}, {"date": "1999-06-30", "close": 0.09488152, "volume": 42316.0}, {"date": "1999-07-01", "close": 0.09488152, "volume": null}, {"date": "1999-07-02", "close": 0.09488152, "volume": null}, {"date": "1999-07-05", "close": 0.109113748, "volume": 1054.0}, {"date": "1999-07-06", "close": 0.109113748, "volume": null}, {"date": "1999-07-07", "close": 0.109113748, "volume": null}, {"date": "1999-07-08", "close": 0.109113748, "volume": null}, {"date": "1999-07-09", "close": 0.113857824, "volume": 4216.0}, {"date": "1999-07-12", "close": 0.113857824, "volume": null}, {"date": "1999-07-13", "close": 0.113857824, "volume": null}, {"date": "1999-07-14", "close": 0.113857824, "volume": null}, {"date": "1999-07-15", "close": 0.14232228, "volume": 10539.0}, {"date": "1999-07-16", "close": 0.14232228, "volume": null}, {"date": "1999-07-19", "close": 0.16604266, "volume": 21079.0}, {"date": "1999-07-20", "close": 0.194507116, "volume": 108556.0}, {"date": "1999-07-21", "close": 0.208739344, "volume": 123178.0}, {"date": "1999-07-22", "close": 0.2372038, "volume": 121204.0}, {"date": "1999-07-23", "close": 0.227715648, "volume": 40754.0}, {"date": "1999-07-26", "close": 0.208739344, "volume": 28669.0}, {"date": "1999-07-27", "close": 0.18976304, "volume": 8432.0}, {"date": "1999-07-28", "close": 0.208739344, "volume": 84103.0}, {"date": "1999-07-29", "close": 0.194507116, "volume": 39221.0}, {"date": "1999-07-30", "close": 0.199251192, "volume": 13.0}, {"date": "1999-08-02", "close": 0.199251192, "volume": 1038.0}, {"date": "1999-08-03", "close": 0.21348342, "volume": 735658.0}, {"date": "1999-08-04", "close": 0.199251192, "volume": 197314.0}, {"date": "1999-08-05", "close": 0.199251192, "volume": null}, {"date": "1999-08-06", "close": 0.21348342, "volume": 63237.0}, {"date": "1999-08-09", "close": 0.21348342, "volume": 60119.0}, {"date": "1999-08-10", "close": 0.21348342, "volume": 11593.0}, {"date": "1999-08-11", "close": 0.199251192, "volume": 23541.0}, {"date": "1999-08-12", "close": 0.194507116, "volume": 42147.0}, {"date": "1999-08-13", "close": 0.227715648, "volume": 21079.0}, {"date": "1999-08-16", "close": 0.21348342, "volume": 5425.0}, {"date": "1999-08-17", "close": 0.21348342, "volume": 57811.0}, {"date": "1999-08-18", "close": 0.279900484, "volume": 1252016.0}, {"date": "1999-08-19", "close": 0.30836494, "volume": 571114.0}, {"date": "1999-08-20", "close": 0.30836494, "volume": 377850.0}, {"date": "1999-08-23", "close": 0.30836494, "volume": 173468.0}, {"date": "1999-08-24", "close": 0.313109016, "volume": 200250.0}, {"date": "1999-08-25", "close": 0.317853092, "volume": 201198.0}, {"date": "1999-08-26", "close": 0.294132712, "volume": 119781.0}, {"date": "1999-08-27", "close": 0.327341244, "volume": 78156.0}, {"date": "1999-08-30", "close": 0.28464456, "volume": 193590.0}, {"date": "1999-08-31", "close": 0.30836494, "volume": 63614.0}, {"date": "1999-09-01", "close": 0.289388636, "volume": 10539.0}, {"date": "1999-09-02", "close": 0.28464456, "volume": 40233.0}, {"date": "1999-09-03", "close": 0.279900484, "volume": 89343.0}, {"date": "1999-09-06", "close": 0.275156408, "volume": 55859.0}, {"date": "1999-09-07", "close": 0.251436028, "volume": 74830.0}, {"date": "1999-09-08", "close": 0.251436028, "volume": 1054.0}, {"date": "1999-09-09", "close": 0.2372038, "volume": 120078.0}, {"date": "1999-09-10", "close": 0.241947876, "volume": 47090.0}, {"date": "1999-09-13", "close": 0.241947876, "volume": 44040.0}, {"date": "1999-09-14", "close": 0.2372038, "volume": 74896.0}, {"date": "1999-09-15", "close": 0.265668256, "volume": 197023.0}, {"date": "1999-09-16", "close": 0.26092418, "volume": 39056.0}, {"date": "1999-09-17", "close": 0.2372038, "volume": 198142.0}, {"date": "1999-09-20", "close": 0.227715648, "volume": 81154.0}, {"date": "1999-09-21", "close": 0.227715648, "volume": 2108.0}, {"date": "1999-09-22", "close": 0.232459724, "volume": 4216.0}, {"date": "1999-09-23", "close": 0.218227496, "volume": 48692.0}, {"date": "1999-09-24", "close": 0.21348342, "volume": 55859.0}, {"date": "1999-09-27", "close": 0.21348342, "volume": 13491.0}, {"date": "1999-09-28", "close": 0.21348342, "volume": 33605.0}, {"date": "1999-09-29", "close": 0.199251192, "volume": 21079.0}, {"date": "1999-09-30", "close": 0.21348342, "volume": 42263.0}, {"date": "1999-10-01", "close": 0.21348342, "volume": 742.0}, {"date": "1999-10-04", "close": 0.21348342, "volume": 47200.0}, {"date": "1999-10-05", "close": 0.222971572, "volume": 29510.0}, {"date": "1999-10-06", "close": 0.222971572, "volume": 88421.0}, {"date": "1999-10-07", "close": 0.222971572, "volume": 5270.0}, {"date": "1999-10-08", "close": 0.218227496, "volume": 50700.0}, {"date": "1999-10-11", "close": 0.232459724, "volume": 40572.0}, {"date": "1999-10-12", "close": 0.275156408, "volume": 119307.0}, {"date": "1999-10-13", "close": 0.294132712, "volume": 342775.0}, {"date": "1999-10-14", "close": 0.28464456, "volume": 294599.0}, {"date": "1999-10-15", "close": 0.298876788, "volume": 68423.0}, {"date": "1999-10-18", "close": 0.289388636, "volume": 206573.0}, {"date": "1999-10-19", "close": 0.28464456, "volume": 32261.0}, {"date": "1999-10-20", "close": 0.279900484, "volume": 22765.0}, {"date": "1999-10-21", "close": 0.279900484, "volume": 36972.0}, {"date": "1999-10-22", "close": 0.26092418, "volume": 142704.0}, {"date": "1999-10-25", "close": 0.279900484, "volume": 107740.0}, {"date": "1999-10-26", "close": 0.26092418, "volume": 52987.0}, {"date": "1999-10-27", "close": 0.256180104, "volume": 20130.0}, {"date": "1999-10-28", "close": 0.265668256, "volume": 87662.0}, {"date": "1999-10-29", "close": 0.256180104, "volume": 286489.0}, {"date": "1999-11-01", "close": 0.241947876, "volume": 23187.0}, {"date": "1999-11-02", "close": 0.256180104, "volume": 6745.0}, {"date": "1999-11-03", "close": 0.256180104, "volume": 19765.0}, {"date": "1999-11-04", "close": 0.256180104, "volume": null}, {"date": "1999-11-05", "close": 0.28464456, "volume": 143887.0}, {"date": "1999-11-08", "close": 0.275156408, "volume": 15891.0}, {"date": "1999-11-09", "close": 0.275156408, "volume": 20341.0}, {"date": "1999-11-10", "close": 0.275156408, "volume": 21079.0}, {"date": "1999-11-11", "close": 0.26092418, "volume": 2166.0}, {"date": "1999-11-12", "close": 0.26092418, "volume": 21079.0}, {"date": "1999-11-15", "close": 0.275156408, "volume": 71291.0}, {"date": "1999-11-16", "close": 0.28464456, "volume": 101495.0}, {"date": "1999-11-17", "close": 0.313109016, "volume": 238824.0}, {"date": "1999-11-18", "close": 0.341573472, "volume": 523917.0}, {"date": "1999-11-19", "close": 0.3558057, "volume": 506231.0}, {"date": "1999-11-22", "close": 0.3558057, "volume": 313592.0}, {"date": "1999-11-23", "close": 0.351061624, "volume": 192556.0}, {"date": "1999-11-24", "close": 0.30836494, "volume": 210368.0}, {"date": "1999-11-25", "close": 0.322597168, "volume": 122005.0}, {"date": "1999-11-26", "close": 0.365293852, "volume": 484542.0}, {"date": "1999-11-29", "close": 0.346317548, "volume": 189798.0}, {"date": "1999-11-30", "close": 0.30836494, "volume": 196725.0}, {"date": "1999-12-01", "close": 0.327341244, "volume": 64127.0}, {"date": "1999-12-02", "close": 0.317853092, "volume": 46901.0}, {"date": "1999-12-03", "close": 0.322597168, "volume": 6324.0}, {"date": "1999-12-06", "close": 0.30836494, "volume": 78919.0}, {"date": "1999-12-07", "close": 0.289388636, "volume": 47744.0}, {"date": "1999-12-08", "close": 0.275156408, "volume": 61252.0}, {"date": "1999-12-10", "close": 0.2372038, "volume": 202767.0}, {"date": "1999-12-13", "close": 0.265668256, "volume": 18128.0}, {"date": "1999-12-14", "close": 0.241947876, "volume": 8853.0}, {"date": "1999-12-15", "close": 0.21348342, "volume": 67254.0}, {"date": "1999-12-16", "close": 0.2372038, "volume": 24650.0}, {"date": "1999-12-17", "close": 0.26092418, "volume": 69560.0}, {"date": "1999-12-20", "close": 0.26092418, "volume": 54995.0}, {"date": "1999-12-21", "close": 0.265668256, "volume": 91166.0}, {"date": "1999-12-22", "close": 0.265668256, "volume": null}, {"date": "1999-12-23", "close": 0.265668256, "volume": null}, {"date": "1999-12-24", "close": 0.265668256, "volume": 4932.0}, {"date": "1999-12-27", "close": 0.265668256, "volume": null}, {"date": "1999-12-28", "close": 0.265668256, "volume": null}, {"date": "1999-12-29", "close": 0.265668256, "volume": 3794.0}, {"date": "1999-12-30", "close": 0.265668256, "volume": null}, {"date": "1999-12-31", "close": 0.265668256, "volume": null}, {"date": "2000-01-03", "close": 0.265668256, "volume": null}, {"date": "2000-01-04", "close": 0.246691952, "volume": 64140.0}, {"date": "2000-01-05", "close": 0.246691952, "volume": 36024.0}, {"date": "2000-01-06", "close": 0.2372038, "volume": 20175.0}, {"date": "2000-01-07", "close": 0.2372038, "volume": null}, {"date": "2000-01-10", "close": 0.26092418, "volume": 10539.0}, {"date": "2000-01-11", "close": 0.232459724, "volume": 94043.0}, {"date": "2000-01-12", "close": 0.2372038, "volume": 107261.0}, {"date": "2000-01-13", "close": 0.265668256, "volume": 43781.0}, {"date": "2000-01-14", "close": 0.265668256, "volume": 31787.0}, {"date": "2000-01-17", "close": 0.241947876, "volume": 45303.0}, {"date": "2000-01-18", "close": 0.28464456, "volume": 67980.0}, {"date": "2000-01-19", "close": 0.28464456, "volume": 71668.0}, {"date": "2000-01-20", "close": 0.256180104, "volume": 116250.0}, {"date": "2000-01-21", "close": 0.256180104, "volume": 79183.0}, {"date": "2000-01-24", "close": 0.2372038, "volume": 198289.0}, {"date": "2000-01-25", "close": 0.2372038, "volume": 105310.0}, {"date": "2000-01-26", "close": 0.2372038, "volume": null}, {"date": "2000-01-27", "close": 0.2372038, "volume": 58552.0}, {"date": "2000-01-28", "close": 0.270412332, "volume": 161064.0}, {"date": "2000-01-31", "close": 0.26092418, "volume": 80627.0}, {"date": "2000-02-01", "close": 0.256180104, "volume": 137645.0}, {"date": "2000-02-02", "close": 0.26092418, "volume": 38026.0}, {"date": "2000-02-03", "close": 0.298876788, "volume": 449138.0}, {"date": "2000-02-07", "close": 0.327341244, "volume": 422832.0}, {"date": "2000-02-08", "close": 0.327341244, "volume": 188772.0}, {"date": "2000-02-09", "close": 0.322597168, "volume": 33779.0}, {"date": "2000-02-10", "close": 0.322597168, "volume": 166102.0}, {"date": "2000-02-11", "close": 0.303620864, "volume": 143284.0}, {"date": "2000-02-14", "close": 0.289388636, "volume": 93938.0}, {"date": "2000-02-16", "close": 0.317853092, "volume": 135180.0}, {"date": "2000-02-17", "close": 0.30836494, "volume": 130358.0}, {"date": "2000-02-21", "close": 0.313109016, "volume": 39992.0}, {"date": "2000-02-23", "close": 0.298876788, "volume": 91398.0}, {"date": "2000-02-24", "close": 0.28464456, "volume": 104573.0}, {"date": "2000-02-25", "close": 0.294132712, "volume": 104910.0}, {"date": "2000-02-28", "close": 0.294132712, "volume": 88637.0}, {"date": "2000-02-29", "close": 0.294132712, "volume": 51601.0}, {"date": "2000-03-01", "close": 0.279900484, "volume": 35855.0}, {"date": "2000-03-02", "close": 0.275156408, "volume": 10539.0}, {"date": "2000-03-03", "close": 0.251436028, "volume": 105374.0}, {"date": "2000-03-06", "close": 0.26092418, "volume": 9064.0}, {"date": "2000-03-07", "close": 0.256180104, "volume": 26349.0}, {"date": "2000-03-08", "close": 0.256180104, "volume": 99145.0}, {"date": "2000-03-09", "close": 0.265668256, "volume": 110591.0}, {"date": "2000-03-13", "close": 0.26092418, "volume": 213740.0}, {"date": "2000-03-14", "close": 0.294132712, "volume": 331627.0}, {"date": "2000-03-15", "close": 0.28464456, "volume": 158018.0}, {"date": "2000-03-16", "close": 0.279900484, "volume": 105395.0}, {"date": "2000-03-17", "close": 0.275156408, "volume": 247295.0}, {"date": "2000-03-20", "close": 0.279900484, "volume": 168519.0}, {"date": "2000-03-21", "close": 0.289388636, "volume": 44951.0}, {"date": "2000-03-22", "close": 0.336829396, "volume": 1225953.0}, {"date": "2000-03-23", "close": 0.317853092, "volume": 642633.0}, {"date": "2000-03-24", "close": 0.298876788, "volume": 97712.0}, {"date": "2000-03-27", "close": 0.289388636, "volume": 257690.0}, {"date": "2000-03-28", "close": 0.322597168, "volume": 311871.0}, {"date": "2000-03-29", "close": 0.313109016, "volume": 346601.0}, {"date": "2000-03-30", "close": 0.294132712, "volume": 325573.0}, {"date": "2000-03-31", "close": 0.289388636, "volume": 365571.0}, {"date": "2000-04-03", "close": 0.30836494, "volume": 265805.0}, {"date": "2000-04-04", "close": 0.275156408, "volume": 170302.0}, {"date": "2000-04-05", "close": 0.265668256, "volume": 88964.0}, {"date": "2000-04-06", "close": 0.270412332, "volume": 91050.0}, {"date": "2000-04-07", "close": 0.270412332, "volume": 50379.0}, {"date": "2000-04-10", "close": 0.275156408, "volume": 61340.0}, {"date": "2000-04-11", "close": 0.251436028, "volume": 150503.0}, {"date": "2000-04-12", "close": 0.256180104, "volume": 317814.0}, {"date": "2000-04-13", "close": 0.21348342, "volume": 105078.0}, {"date": "2000-04-14", "close": 0.2372038, "volume": 42158.0}, {"date": "2000-04-17", "close": 0.21348342, "volume": 181806.0}, {"date": "2000-04-18", "close": 0.21348342, "volume": 65176.0}, {"date": "2000-04-19", "close": 0.21348342, "volume": 32377.0}, {"date": "2000-04-26", "close": 0.21348342, "volume": 42158.0}, {"date": "2000-04-28", "close": 0.21348342, "volume": 20615.0}, {"date": "2000-05-01", "close": 0.21348342, "volume": 6324.0}, {"date": "2000-05-02", "close": 0.16604266, "volume": 176442.0}, {"date": "2000-05-03", "close": 0.151810432, "volume": 124998.0}, {"date": "2000-05-04", "close": 0.14232228, "volume": 91539.0}, {"date": "2000-05-05", "close": 0.147066356, "volume": 59792.0}, {"date": "2000-05-08", "close": 0.16604266, "volume": 119541.0}, {"date": "2000-05-09", "close": 0.16604266, "volume": 3647.0}, {"date": "2000-05-10", "close": 0.18976304, "volume": 1054.0}, {"date": "2000-05-11", "close": 0.137578204, "volume": 4208.0}, {"date": "2000-05-12", "close": 0.151810432, "volume": 39474.0}, {"date": "2000-05-16", "close": 0.18976304, "volume": 302483.0}, {"date": "2000-05-17", "close": 0.180274888, "volume": 6324.0}, {"date": "2000-05-18", "close": 0.170786736, "volume": 36361.0}, {"date": "2000-05-19", "close": 0.18976304, "volume": 59021.0}, {"date": "2000-05-22", "close": 0.161298584, "volume": 84697.0}, {"date": "2000-05-24", "close": 0.180274888, "volume": 4216.0}, {"date": "2000-05-25", "close": 0.151810432, "volume": 50589.0}, {"date": "2000-05-26", "close": 0.147066356, "volume": 21079.0}, {"date": "2000-05-29", "close": 0.14232228, "volume": 54805.0}, {"date": "2000-05-30", "close": 0.151810432, "volume": 99092.0}, {"date": "2000-05-31", "close": 0.151810432, "volume": 113523.0}, {"date": "2000-06-01", "close": 0.14232228, "volume": 54815.0}, {"date": "2000-06-02", "close": 0.156554508, "volume": 10833.0}, {"date": "2000-06-05", "close": 0.132834128, "volume": 211.0}, {"date": "2000-06-07", "close": 0.156554508, "volume": 50589.0}, {"date": "2000-06-08", "close": 0.132834128, "volume": 65050.0}, {"date": "2000-06-09", "close": 0.132834128, "volume": 74071.0}, {"date": "2000-06-13", "close": 0.14232228, "volume": 39860.0}, {"date": "2000-06-14", "close": 0.132834128, "volume": 3162.0}, {"date": "2000-06-15", "close": 0.132834128, "volume": 79573.0}, {"date": "2000-06-16", "close": 0.132834128, "volume": 54173.0}, {"date": "2000-06-19", "close": 0.128090052, "volume": 25811.0}, {"date": "2000-06-20", "close": 0.123345976, "volume": 77360.0}, {"date": "2000-06-21", "close": 0.123345976, "volume": 108314.0}, {"date": "2000-06-22", "close": 0.123345976, "volume": 39628.0}, {"date": "2000-06-23", "close": 0.123345976, "volume": 108579.0}, {"date": "2000-06-26", "close": 0.137578204, "volume": 313425.0}, {"date": "2000-06-27", "close": 0.123345976, "volume": 137329.0}, {"date": "2000-06-28", "close": 0.123345976, "volume": 37520.0}, {"date": "2000-06-29", "close": 0.123345976, "volume": 86613.0}, {"date": "2000-06-30", "close": 0.128090052, "volume": 24367.0}, {"date": "2000-07-03", "close": 0.14232228, "volume": 126474.0}, {"date": "2000-07-04", "close": 0.156554508, "volume": 114669.0}, {"date": "2000-07-05", "close": 0.156554508, "volume": 48013.0}, {"date": "2000-07-06", "close": 0.151810432, "volume": 10539.0}, {"date": "2000-07-07", "close": 0.156554508, "volume": 51854.0}, {"date": "2000-07-10", "close": 0.156554508, "volume": 21196.0}, {"date": "2000-07-11", "close": 0.16604266, "volume": 133219.0}, {"date": "2000-07-12", "close": 0.170786736, "volume": 35016.0}, {"date": "2000-07-13", "close": 0.180274888, "volume": 101179.0}, {"date": "2000-07-14", "close": 0.180274888, "volume": 125605.0}, {"date": "2000-07-17", "close": 0.18976304, "volume": 47338.0}, {"date": "2000-07-18", "close": 0.170786736, "volume": 34148.0}, {"date": "2000-07-19", "close": 0.170786736, "volume": 26770.0}, {"date": "2000-07-20", "close": 0.170786736, "volume": 169.0}, {"date": "2000-07-21", "close": 0.180274888, "volume": 79153.0}, {"date": "2000-07-24", "close": 0.180274888, "volume": 10539.0}, {"date": "2000-07-25", "close": 0.18976304, "volume": 270904.0}, {"date": "2000-07-26", "close": 0.199251192, "volume": 167554.0}, {"date": "2000-07-27", "close": 0.18976304, "volume": 79069.0}, {"date": "2000-07-28", "close": 0.175530812, "volume": 40050.0}, {"date": "2000-07-31", "close": 0.170786736, "volume": 69502.0}, {"date": "2000-08-01", "close": 0.175530812, "volume": 4216.0}, {"date": "2000-08-02", "close": 0.175530812, "volume": 31618.0}, {"date": "2000-08-03", "close": 0.175530812, "volume": 75094.0}, {"date": "2000-08-04", "close": 0.170786736, "volume": 21922.0}, {"date": "2000-08-07", "close": 0.175530812, "volume": 71462.0}, {"date": "2000-08-08", "close": 0.16604266, "volume": 29510.0}, {"date": "2000-08-09", "close": 0.170786736, "volume": 37942.0}, {"date": "2000-08-10", "close": 0.16604266, "volume": 132797.0}, {"date": "2000-08-14", "close": 0.161298584, "volume": 11593.0}, {"date": "2000-08-15", "close": 0.161298584, "volume": 45320.0}, {"date": "2000-08-16", "close": 0.170786736, "volume": 52697.0}, {"date": "2000-08-17", "close": 0.16604266, "volume": 1726.0}, {"date": "2000-08-18", "close": 0.161298584, "volume": 78130.0}, {"date": "2000-08-21", "close": 0.16604266, "volume": 6.0}, {"date": "2000-08-22", "close": 0.14232228, "volume": 210789.0}, {"date": "2000-08-23", "close": 0.14232228, "volume": 6640.0}, {"date": "2000-08-24", "close": 0.14232228, "volume": 1133.0}, {"date": "2000-08-25", "close": 0.14232228, "volume": 11094.0}, {"date": "2000-08-28", "close": 0.14232228, "volume": 23187.0}, {"date": "2000-08-29", "close": 0.14232228, "volume": 3162.0}, {"date": "2000-08-30", "close": 0.14232228, "volume": 32672.0}, {"date": "2000-08-31", "close": 0.123345976, "volume": 37942.0}, {"date": "2000-09-04", "close": 0.128090052, "volume": 22133.0}, {"date": "2000-09-05", "close": 0.128090052, "volume": null}, {"date": "2000-09-06", "close": 0.128090052, "volume": 2108.0}, {"date": "2000-09-08", "close": 0.137578204, "volume": 105395.0}, {"date": "2000-09-13", "close": 0.128090052, "volume": 23187.0}, {"date": "2000-09-14", "close": 0.123345976, "volume": 21079.0}, {"date": "2000-09-18", "close": 0.09488152, "volume": 6446.0}, {"date": "2000-09-19", "close": 0.099625596, "volume": 97085.0}, {"date": "2000-09-20", "close": 0.113857824, "volume": 179171.0}, {"date": "2000-09-21", "close": 0.104369672, "volume": 41947.0}, {"date": "2000-09-22", "close": 0.09488152, "volume": 22255.0}, {"date": "2000-09-25", "close": 0.09488152, "volume": 42158.0}, {"date": "2000-09-26", "close": 0.09488152, "volume": 21079.0}, {"date": "2000-09-27", "close": 0.090137444, "volume": 5691.0}, {"date": "2000-09-28", "close": 0.09488152, "volume": 11593.0}, {"date": "2000-10-02", "close": 0.09488152, "volume": 20025.0}, {"date": "2000-10-03", "close": 0.09488152, "volume": 6324.0}, {"date": "2000-10-05", "close": 0.099625596, "volume": 105395.0}, {"date": "2000-10-06", "close": 0.085393368, "volume": 21079.0}, {"date": "2000-10-10", "close": 0.104369672, "volume": 42158.0}, {"date": "2000-10-12", "close": 0.080649292, "volume": 105.0}, {"date": "2000-10-13", "close": 0.080649292, "volume": 6324.0}, {"date": "2000-10-19", "close": 0.085393368, "volume": 84316.0}, {"date": "2000-10-23", "close": 0.09488152, "volume": 158209.0}, {"date": "2000-10-24", "close": 0.090137444, "volume": 94855.0}, {"date": "2000-10-27", "close": 0.104369672, "volume": 96547.0}, {"date": "2000-10-30", "close": 0.113857824, "volume": 52697.0}, {"date": "2000-10-31", "close": 0.128090052, "volume": 130795.0}, {"date": "2000-11-01", "close": 0.113857824, "volume": 341479.0}, {"date": "2000-11-02", "close": 0.113857824, "volume": 7378.0}, {"date": "2000-11-03", "close": 0.123345976, "volume": 38248.0}, {"date": "2000-11-06", "close": 0.09488152, "volume": 140922.0}, {"date": "2000-11-09", "close": 0.113857824, "volume": 68635.0}, {"date": "2000-11-10", "close": 0.128090052, "volume": 190881.0}, {"date": "2000-11-14", "close": 0.1186019, "volume": 46795.0}, {"date": "2000-11-20", "close": 0.1186019, "volume": 212476.0}, {"date": "2000-11-21", "close": 0.132834128, "volume": 42158.0}, {"date": "2000-11-22", "close": 0.1186019, "volume": 256109.0}, {"date": "2000-11-23", "close": 0.1186019, "volume": 65345.0}, {"date": "2000-11-24", "close": 0.1186019, "volume": 42158.0}, {"date": "2000-11-27", "close": 0.128090052, "volume": 304251.0}, {"date": "2000-11-28", "close": 0.128090052, "volume": 84316.0}, {"date": "2000-11-29", "close": 0.128090052, "volume": 76856.0}, {"date": "2000-11-30", "close": 0.113857824, "volume": 47428.0}, {"date": "2000-12-01", "close": 0.109113748, "volume": 82.0}, {"date": "2000-12-04", "close": 0.109113748, "volume": null}, {"date": "2000-12-05", "close": 0.1186019, "volume": 36888.0}, {"date": "2000-12-06", "close": 0.137578204, "volume": 158303.0}, {"date": "2000-12-07", "close": 0.128090052, "volume": 193926.0}, {"date": "2000-12-11", "close": 0.123345976, "volume": 17179.0}, {"date": "2000-12-12", "close": 0.123345976, "volume": null}, {"date": "2000-12-13", "close": 0.1186019, "volume": 92314.0}, {"date": "2000-12-14", "close": 0.113857824, "volume": 63304.0}, {"date": "2000-12-15", "close": 0.113857824, "volume": 31618.0}, {"date": "2000-12-18", "close": 0.113857824, "volume": 22133.0}, {"date": "2000-12-19", "close": 0.099625596, "volume": 210789.0}, {"date": "2000-12-20", "close": 0.109113748, "volume": 6324.0}, {"date": "2000-12-21", "close": 0.109113748, "volume": null}, {"date": "2000-12-22", "close": 0.109113748, "volume": null}, {"date": "2000-12-27", "close": 0.109113748, "volume": null}, {"date": "2000-12-28", "close": 0.109113748, "volume": 22133.0}, {"date": "2000-12-29", "close": 0.104369672, "volume": 38469.0}, {"date": "2001-01-02", "close": 0.104369672, "volume": null}, {"date": "2001-01-03", "close": 0.104369672, "volume": null}, {"date": "2001-01-04", "close": 0.113857824, "volume": 68190.0}, {"date": "2001-01-05", "close": 0.137578204, "volume": 28607.0}, {"date": "2001-01-08", "close": 0.123345976, "volume": 67157.0}, {"date": "2001-01-09", "close": 0.113857824, "volume": 71668.0}, {"date": "2001-01-10", "close": 0.1186019, "volume": 13556.0}, {"date": "2001-01-11", "close": 0.104369672, "volume": 47212.0}, {"date": "2001-01-12", "close": 0.104369672, "volume": null}, {"date": "2001-01-15", "close": 0.109113748, "volume": 88531.0}, {"date": "2001-01-16", "close": 0.109113748, "volume": 9275.0}, {"date": "2001-01-17", "close": 0.109113748, "volume": null}, {"date": "2001-01-18", "close": 0.109113748, "volume": 42158.0}, {"date": "2001-01-19", "close": 0.104369672, "volume": 8853.0}, {"date": "2001-01-22", "close": 0.104369672, "volume": 183387.0}, {"date": "2001-01-23", "close": 0.09488152, "volume": 300269.0}, {"date": "2001-01-24", "close": 0.09488152, "volume": 133500.0}, {"date": "2001-01-25", "close": 0.09488152, "volume": 21079.0}, {"date": "2001-01-29", "close": 0.104369672, "volume": 57967.0}, {"date": "2001-01-30", "close": 0.09488152, "volume": 77479.0}, {"date": "2001-01-31", "close": 0.09488152, "volume": 50048.0}, {"date": "2001-02-01", "close": 0.09488152, "volume": 18677.0}, {"date": "2001-02-02", "close": 0.09488152, "volume": 1294246.0}, {"date": "2001-02-05", "close": 0.099625596, "volume": 160200.0}, {"date": "2001-02-06", "close": 0.09488152, "volume": 252947.0}, {"date": "2001-02-07", "close": 0.09488152, "volume": null}, {"date": "2001-02-08", "close": 0.09488152, "volume": 41104.0}, {"date": "2001-02-09", "close": 0.090137444, "volume": 58516.0}, {"date": "2001-02-12", "close": 0.090137444, "volume": 8570.0}, {"date": "2001-02-13", "close": 0.09488152, "volume": 21248.0}, {"date": "2001-02-14", "close": 0.09488152, "volume": null}, {"date": "2001-02-15", "close": 0.099625596, "volume": 21079.0}, {"date": "2001-02-16", "close": 0.099625596, "volume": 155984.0}, {"date": "2001-02-19", "close": 0.099625596, "volume": 42158.0}, {"date": "2001-02-20", "close": 0.099625596, "volume": 38247.0}, {"date": "2001-02-21", "close": 0.099625596, "volume": null}, {"date": "2001-02-22", "close": 0.090137444, "volume": 133142.0}, {"date": "2001-02-23", "close": 0.099625596, "volume": 126474.0}, {"date": "2001-02-26", "close": 0.099625596, "volume": null}, {"date": "2001-02-27", "close": 0.090137444, "volume": 20148.0}, {"date": "2001-02-28", "close": 0.09488152, "volume": 104637.0}, {"date": "2001-03-01", "close": 0.09488152, "volume": 168631.0}, {"date": "2001-03-02", "close": 0.09488152, "volume": 65766.0}, {"date": "2001-03-05", "close": 0.09488152, "volume": 106659.0}, {"date": "2001-03-06", "close": 0.123345976, "volume": 2311702.0}, {"date": "2001-03-07", "close": 0.14232228, "volume": 1796789.0}, {"date": "2001-03-08", "close": 0.151810432, "volume": 2005813.0}, {"date": "2001-03-09", "close": 0.14232228, "volume": 679964.0}, {"date": "2001-03-12", "close": 0.137578204, "volume": 519595.0}, {"date": "2001-03-13", "close": 0.156554508, "volume": 265165.0}, {"date": "2001-03-14", "close": 0.16604266, "volume": 819310.0}, {"date": "2001-03-15", "close": 0.156554508, "volume": 308898.0}, {"date": "2001-03-16", "close": 0.151810432, "volume": 197075.0}, {"date": "2001-03-19", "close": 0.147066356, "volume": 261379.0}, {"date": "2001-03-20", "close": 0.156554508, "volume": 148231.0}, {"date": "2001-03-21", "close": 0.137578204, "volume": 444633.0}, {"date": "2001-03-22", "close": 0.137578204, "volume": 229233.0}, {"date": "2001-03-23", "close": 0.147066356, "volume": 147427.0}, {"date": "2001-03-26", "close": 0.137578204, "volume": 370694.0}, {"date": "2001-03-27", "close": 0.132834128, "volume": 216059.0}, {"date": "2001-03-28", "close": 0.128090052, "volume": 47849.0}, {"date": "2001-03-29", "close": 0.123345976, "volume": 443925.0}, {"date": "2001-03-30", "close": 0.128090052, "volume": 229760.0}, {"date": "2001-04-02", "close": 0.1186019, "volume": 233814.0}, {"date": "2001-04-03", "close": 0.113857824, "volume": 6139.0}, {"date": "2001-04-04", "close": 0.113857824, "volume": 45320.0}, {"date": "2001-04-05", "close": 0.109113748, "volume": 11882.0}, {"date": "2001-04-06", "close": 0.128090052, "volume": 71668.0}, {"date": "2001-04-09", "close": 0.14232228, "volume": 170739.0}, {"date": "2001-04-10", "close": 0.137578204, "volume": 558035.0}, {"date": "2001-04-11", "close": 0.137578204, "volume": 149808.0}, {"date": "2001-04-12", "close": 0.147066356, "volume": 59327.0}, {"date": "2001-04-17", "close": 0.151810432, "volume": 236084.0}, {"date": "2001-04-18", "close": 0.161298584, "volume": 487999.0}, {"date": "2001-04-19", "close": 0.161298584, "volume": 217934.0}, {"date": "2001-04-20", "close": 0.151810432, "volume": 65766.0}, {"date": "2001-04-23", "close": 0.14232228, "volume": 369833.0}, {"date": "2001-04-24", "close": 0.137578204, "volume": 60166.0}, {"date": "2001-04-26", "close": 0.151810432, "volume": 421578.0}, {"date": "2001-04-27", "close": 0.170786736, "volume": 510081.0}, {"date": "2001-04-30", "close": 0.180274888, "volume": 754547.0}, {"date": "2001-05-01", "close": 0.185018964, "volume": 443269.0}, {"date": "2001-05-02", "close": 0.185018964, "volume": 607916.0}, {"date": "2001-05-03", "close": 0.18976304, "volume": 304380.0}, {"date": "2001-05-04", "close": 0.185018964, "volume": 32294.0}, {"date": "2001-05-07", "close": 0.170786736, "volume": 82793.0}, {"date": "2001-05-08", "close": 0.175530812, "volume": 194778.0}, {"date": "2001-05-09", "close": 0.161298584, "volume": 48926.0}, {"date": "2001-05-10", "close": 0.151810432, "volume": 47460.0}, {"date": "2001-05-11", "close": 0.14232228, "volume": 80077.0}, {"date": "2001-05-14", "close": 0.147066356, "volume": 9696.0}, {"date": "2001-05-15", "close": 0.147066356, "volume": 17285.0}, {"date": "2001-05-16", "close": 0.137578204, "volume": 110260.0}, {"date": "2001-05-17", "close": 0.147066356, "volume": 34489.0}, {"date": "2001-05-18", "close": 0.151810432, "volume": 21079.0}, {"date": "2001-05-21", "close": 0.151810432, "volume": 116198.0}, {"date": "2001-05-22", "close": 0.14232228, "volume": 67112.0}, {"date": "2001-05-23", "close": 0.137578204, "volume": 159276.0}, {"date": "2001-05-24", "close": 0.132834128, "volume": 52595.0}, {"date": "2001-05-25", "close": 0.14232228, "volume": 21079.0}, {"date": "2001-05-28", "close": 0.180274888, "volume": 751905.0}, {"date": "2001-05-29", "close": 0.170786736, "volume": 464396.0}, {"date": "2001-05-30", "close": 0.156554508, "volume": 284252.0}, {"date": "2001-05-31", "close": 0.16604266, "volume": 71668.0}, {"date": "2001-06-01", "close": 0.161298584, "volume": 122258.0}, {"date": "2001-06-04", "close": 0.16604266, "volume": 90639.0}, {"date": "2001-06-05", "close": 0.156554508, "volume": 41947.0}, {"date": "2001-06-06", "close": 0.156554508, "volume": 95382.0}, {"date": "2001-06-07", "close": 0.161298584, "volume": 128581.0}, {"date": "2001-06-08", "close": 0.170786736, "volume": 204613.0}, {"date": "2001-06-12", "close": 0.161298584, "volume": 98860.0}, {"date": "2001-06-13", "close": 0.161298584, "volume": 66945.0}, {"date": "2001-06-14", "close": 0.161298584, "volume": 66609.0}, {"date": "2001-06-15", "close": 0.156554508, "volume": 35552.0}, {"date": "2001-06-18", "close": 0.156554508, "volume": 25888.0}, {"date": "2001-06-19", "close": 0.16604266, "volume": 215254.0}, {"date": "2001-06-20", "close": 0.161298584, "volume": 69244.0}, {"date": "2001-06-21", "close": 0.170786736, "volume": 326723.0}, {"date": "2001-06-22", "close": 0.16604266, "volume": 137287.0}, {"date": "2001-06-25", "close": 0.16604266, "volume": 337157.0}, {"date": "2001-06-26", "close": 0.16604266, "volume": 28478.0}, {"date": "2001-06-27", "close": 0.16604266, "volume": 241396.0}, {"date": "2001-06-28", "close": 0.16604266, "volume": 247045.0}, {"date": "2001-06-29", "close": 0.175530812, "volume": 246479.0}, {"date": "2001-07-02", "close": 0.180274888, "volume": 368500.0}, {"date": "2001-07-03", "close": 0.16604266, "volume": 255188.0}, {"date": "2001-07-04", "close": 0.180274888, "volume": 126895.0}, {"date": "2001-07-05", "close": 0.180274888, "volume": 148384.0}, {"date": "2001-07-06", "close": 0.180274888, "volume": 43212.0}, {"date": "2001-07-09", "close": 0.175530812, "volume": 168231.0}, {"date": "2001-07-10", "close": 0.170786736, "volume": 45952.0}, {"date": "2001-07-11", "close": 0.170786736, "volume": 2951.0}, {"date": "2001-07-12", "close": 0.170786736, "volume": 74437.0}, {"date": "2001-07-13", "close": 0.180274888, "volume": 23187.0}, {"date": "2001-07-16", "close": 0.16604266, "volume": 21079.0}, {"date": "2001-07-17", "close": 0.16604266, "volume": 3794.0}, {"date": "2001-07-18", "close": 0.170786736, "volume": 6324.0}, {"date": "2001-07-19", "close": 0.175530812, "volume": 75262.0}, {"date": "2001-07-20", "close": 0.170786736, "volume": 38153.0}, {"date": "2001-07-23", "close": 0.170786736, "volume": 40050.0}, {"date": "2001-07-24", "close": 0.170786736, "volume": 73776.0}, {"date": "2001-07-25", "close": 0.170786736, "volume": 38469.0}, {"date": "2001-07-26", "close": 0.170786736, "volume": null}, {"date": "2001-07-27", "close": 0.156554508, "volume": 17150.0}, {"date": "2001-07-30", "close": 0.156554508, "volume": 68114.0}, {"date": "2001-07-31", "close": 0.156554508, "volume": 299321.0}, {"date": "2001-08-01", "close": 0.156554508, "volume": 91198.0}, {"date": "2001-08-02", "close": 0.16604266, "volume": 57967.0}, {"date": "2001-08-03", "close": 0.156554508, "volume": 73776.0}, {"date": "2001-08-06", "close": 0.175530812, "volume": 258217.0}, {"date": "2001-08-07", "close": 0.180274888, "volume": 330191.0}, {"date": "2001-08-08", "close": 0.185018964, "volume": 203425.0}, {"date": "2001-08-09", "close": 0.180274888, "volume": 151767.0}, {"date": "2001-08-10", "close": 0.21348342, "volume": 3704546.0}, {"date": "2001-08-13", "close": 0.208739344, "volume": 1007467.0}, {"date": "2001-08-14", "close": 0.194507116, "volume": 231421.0}, {"date": "2001-08-15", "close": 0.199251192, "volume": 208857.0}, {"date": "2001-08-16", "close": 0.18976304, "volume": 290573.0}, {"date": "2001-08-17", "close": 0.18976304, "volume": 466582.0}, {"date": "2001-08-20", "close": 0.180274888, "volume": 552268.0}, {"date": "2001-08-21", "close": 0.180274888, "volume": 36888.0}, {"date": "2001-08-22", "close": 0.175530812, "volume": 15936.0}, {"date": "2001-08-23", "close": 0.16604266, "volume": 152696.0}, {"date": "2001-08-24", "close": 0.16604266, "volume": 104762.0}, {"date": "2001-08-27", "close": 0.175530812, "volume": 75884.0}, {"date": "2001-08-28", "close": 0.180274888, "volume": 14755.0}, {"date": "2001-08-29", "close": 0.180274888, "volume": 35413.0}, {"date": "2001-08-30", "close": 0.180274888, "volume": 58389.0}, {"date": "2001-08-31", "close": 0.18976304, "volume": 139121.0}, {"date": "2001-09-03", "close": 0.194507116, "volume": 31392.0}, {"date": "2001-09-04", "close": 0.194507116, "volume": 233344.0}, {"date": "2001-09-05", "close": 0.194507116, "volume": 47428.0}, {"date": "2001-09-06", "close": 0.199251192, "volume": 51143.0}, {"date": "2001-09-10", "close": 0.170786736, "volume": 134852.0}, {"date": "2001-09-11", "close": 0.175530812, "volume": 126500.0}, {"date": "2001-09-12", "close": 0.170786736, "volume": 133640.0}, {"date": "2001-09-13", "close": 0.151810432, "volume": 82419.0}, {"date": "2001-09-14", "close": 0.147066356, "volume": 208681.0}, {"date": "2001-09-17", "close": 0.151810432, "volume": 383636.0}, {"date": "2001-09-18", "close": 0.147066356, "volume": 172004.0}, {"date": "2001-09-19", "close": 0.156554508, "volume": 150714.0}, {"date": "2001-09-20", "close": 0.156554508, "volume": 132586.0}, {"date": "2001-09-21", "close": 0.147066356, "volume": 249200.0}, {"date": "2001-09-24", "close": 0.151810432, "volume": 105605.0}, {"date": "2001-09-25", "close": 0.161298584, "volume": 84316.0}, {"date": "2001-09-26", "close": 0.170786736, "volume": 62394.0}, {"date": "2001-09-27", "close": 0.16604266, "volume": 1720290.0}, {"date": "2001-09-28", "close": 0.161298584, "volume": 26349.0}, {"date": "2001-10-01", "close": 0.161298584, "volume": 274026.0}, {"date": "2001-10-02", "close": 0.170786736, "volume": 21669.0}, {"date": "2001-10-03", "close": 0.156554508, "volume": 168631.0}, {"date": "2001-10-04", "close": 0.16604266, "volume": 23187.0}, {"date": "2001-10-05", "close": 0.18976304, "volume": 800538.0}, {"date": "2001-10-08", "close": 0.18976304, "volume": 190604.0}, {"date": "2001-10-09", "close": 0.199251192, "volume": 132797.0}, {"date": "2001-10-10", "close": 0.185018964, "volume": 7378.0}, {"date": "2001-10-11", "close": 0.199251192, "volume": 41525.0}, {"date": "2001-10-12", "close": 0.18976304, "volume": 94855.0}, {"date": "2001-10-15", "close": 0.199251192, "volume": 102865.0}, {"date": "2001-10-16", "close": 0.199251192, "volume": 66399.0}, {"date": "2001-10-17", "close": 0.208739344, "volume": 373521.0}, {"date": "2001-10-18", "close": 0.218227496, "volume": 435082.0}, {"date": "2001-10-19", "close": 0.2372038, "volume": 548879.0}, {"date": "2001-10-22", "close": 0.246691952, "volume": 575268.0}, {"date": "2001-10-23", "close": 0.227715648, "volume": 278742.0}, {"date": "2001-10-24", "close": 0.2372038, "volume": 401773.0}, {"date": "2001-10-25", "close": 0.313109016, "volume": 1429892.0}, {"date": "2001-10-26", "close": 0.393758308, "volume": 1832054.0}, {"date": "2001-10-29", "close": 0.3558057, "volume": 1744837.0}, {"date": "2001-10-30", "close": 0.336829396, "volume": 588731.0}, {"date": "2001-10-31", "close": 0.370037928, "volume": 806856.0}, {"date": "2001-11-01", "close": 0.370037928, "volume": 427017.0}, {"date": "2001-11-02", "close": 0.351061624, "volume": 448409.0}, {"date": "2001-11-05", "close": 0.346317548, "volume": 184968.0}, {"date": "2001-11-06", "close": 0.336829396, "volume": 208680.0}, {"date": "2001-11-07", "close": 0.33208532, "volume": 264748.0}, {"date": "2001-11-08", "close": 0.341573472, "volume": 38825.0}, {"date": "2001-11-09", "close": 0.393758308, "volume": 2890894.0}, {"date": "2001-11-12", "close": 0.389014232, "volume": 1457500.0}, {"date": "2001-11-13", "close": 0.360549776, "volume": 236884.0}, {"date": "2001-11-14", "close": 0.384270156, "volume": 216418.0}, {"date": "2001-11-19", "close": 0.294132712, "volume": 937003.0}, {"date": "2001-11-20", "close": 0.265668256, "volume": 538773.0}, {"date": "2001-11-21", "close": 0.28464456, "volume": 804715.0}, {"date": "2001-11-22", "close": 0.322597168, "volume": 813495.0}, {"date": "2001-11-23", "close": 0.322597168, "volume": 620055.0}, {"date": "2001-11-26", "close": 0.303620864, "volume": 376440.0}, {"date": "2001-11-27", "close": 0.279900484, "volume": 313785.0}, {"date": "2001-11-28", "close": 0.28464456, "volume": 83978.0}, {"date": "2001-11-29", "close": 0.279900484, "volume": 232290.0}, {"date": "2001-11-30", "close": 0.265668256, "volume": 117199.0}, {"date": "2001-12-03", "close": 0.270412332, "volume": 77770.0}, {"date": "2001-12-04", "close": 0.28464456, "volume": 197530.0}, {"date": "2001-12-05", "close": 0.270412332, "volume": 317489.0}, {"date": "2001-12-06", "close": 0.279900484, "volume": 126695.0}, {"date": "2001-12-07", "close": 0.294132712, "volume": 156121.0}, {"date": "2001-12-10", "close": 0.294132712, "volume": 175436.0}, {"date": "2001-12-11", "close": 0.30836494, "volume": 297318.0}, {"date": "2001-12-12", "close": 0.303620864, "volume": 270513.0}, {"date": "2001-12-13", "close": 0.298876788, "volume": 253790.0}, {"date": "2001-12-14", "close": 0.313109016, "volume": 175955.0}, {"date": "2001-12-17", "close": 0.322597168, "volume": 57015.0}, {"date": "2001-12-18", "close": 0.313109016, "volume": 166523.0}, {"date": "2001-12-19", "close": 0.298876788, "volume": 300164.0}, {"date": "2001-12-20", "close": 0.341573472, "volume": 663931.0}, {"date": "2001-12-21", "close": 0.33208532, "volume": 149405.0}, {"date": "2001-12-24", "close": 0.341573472, "volume": 68115.0}, {"date": "2001-12-27", "close": 0.336829396, "volume": 45109.0}, {"date": "2001-12-28", "close": 0.317853092, "volume": 47259.0}, {"date": "2001-12-31", "close": 0.313109016, "volume": 63237.0}, {"date": "2002-01-02", "close": 0.341573472, "volume": 297612.0}, {"date": "2002-01-03", "close": 0.33208532, "volume": 120061.0}, {"date": "2002-01-04", "close": 0.327341244, "volume": 47638.0}, {"date": "2002-01-07", "close": 0.317853092, "volume": 5270.0}, {"date": "2002-01-08", "close": 0.30836494, "volume": 171939.0}, {"date": "2002-01-09", "close": 0.313109016, "volume": 16863.0}, {"date": "2002-01-10", "close": 0.303620864, "volume": 50589.0}, {"date": "2002-01-11", "close": 0.313109016, "volume": 19685.0}, {"date": "2002-01-14", "close": 0.30836494, "volume": 94141.0}, {"date": "2002-01-15", "close": 0.303620864, "volume": 35834.0}, {"date": "2002-01-16", "close": 0.30836494, "volume": 45714.0}, {"date": "2002-01-17", "close": 0.30836494, "volume": 90429.0}, {"date": "2002-01-18", "close": 0.289388636, "volume": 190764.0}, {"date": "2002-01-21", "close": 0.28464456, "volume": 187602.0}, {"date": "2002-01-22", "close": 0.294132712, "volume": 18739.0}, {"date": "2002-01-23", "close": 0.28464456, "volume": 211042.0}, {"date": "2002-01-24", "close": 0.298876788, "volume": 160958.0}, {"date": "2002-01-25", "close": 0.294132712, "volume": 97389.0}, {"date": "2002-01-29", "close": 0.289388636, "volume": 52697.0}, {"date": "2002-01-30", "close": 0.294132712, "volume": 103524.0}, {"date": "2002-01-31", "close": 0.289388636, "volume": 121672.0}, {"date": "2002-02-01", "close": 0.298876788, "volume": 170271.0}, {"date": "2002-02-04", "close": 0.298876788, "volume": 396998.0}, {"date": "2002-02-05", "close": 0.298876788, "volume": 138417.0}, {"date": "2002-02-06", "close": 0.275156408, "volume": 179156.0}, {"date": "2002-02-07", "close": 0.270412332, "volume": 91377.0}, {"date": "2002-02-08", "close": 0.28464456, "volume": 94855.0}, {"date": "2002-02-11", "close": 0.26092418, "volume": 123862.0}, {"date": "2002-02-12", "close": 0.279900484, "volume": 182894.0}, {"date": "2002-02-13", "close": 0.28464456, "volume": 189289.0}, {"date": "2002-02-14", "close": 0.28464456, "volume": 192896.0}, {"date": "2002-02-15", "close": 0.28464456, "volume": 38996.0}, {"date": "2002-02-18", "close": 0.279900484, "volume": 45999.0}, {"date": "2002-02-19", "close": 0.28464456, "volume": 42533.0}, {"date": "2002-02-20", "close": 0.289388636, "volume": 81913.0}, {"date": "2002-02-21", "close": 0.270412332, "volume": 98080.0}, {"date": "2002-02-22", "close": 0.275156408, "volume": 35834.0}, {"date": "2002-02-25", "close": 0.275156408, "volume": 59218.0}, {"date": "2002-02-26", "close": 0.26092418, "volume": 36888.0}, {"date": "2002-02-27", "close": 0.256180104, "volume": 94855.0}, {"date": "2002-02-28", "close": 0.251436028, "volume": 266606.0}, {"date": "2002-03-01", "close": 0.26092418, "volume": 344470.0}, {"date": "2002-03-04", "close": 0.2372038, "volume": 15809.0}, {"date": "2002-03-05", "close": 0.2372038, "volume": 101179.0}, {"date": "2002-03-06", "close": 0.2372038, "volume": 147015.0}, {"date": "2002-03-07", "close": 0.246691952, "volume": 126474.0}, {"date": "2002-03-08", "close": 0.26092418, "volume": 431433.0}, {"date": "2002-03-11", "close": 0.2372038, "volume": 75884.0}, {"date": "2002-03-12", "close": 0.2372038, "volume": 64452.0}, {"date": "2002-03-13", "close": 0.2372038, "volume": 272240.0}, {"date": "2002-03-14", "close": 0.2372038, "volume": 206702.0}, {"date": "2002-03-15", "close": 0.227715648, "volume": 105605.0}, {"date": "2002-03-18", "close": 0.232459724, "volume": 43212.0}, {"date": "2002-03-19", "close": 0.2372038, "volume": 309837.0}, {"date": "2002-03-20", "close": 0.2372038, "volume": 166523.0}, {"date": "2002-03-21", "close": 0.227715648, "volume": 21079.0}, {"date": "2002-03-22", "close": 0.222971572, "volume": 208049.0}, {"date": "2002-03-25", "close": 0.232459724, "volume": 4216.0}, {"date": "2002-03-26", "close": 0.232459724, "volume": 195469.0}, {"date": "2002-03-27", "close": 0.2372038, "volume": 176220.0}, {"date": "2002-03-28", "close": 0.28464456, "volume": 633843.0}, {"date": "2002-04-02", "close": 0.279900484, "volume": 301775.0}, {"date": "2002-04-03", "close": 0.289388636, "volume": 466529.0}, {"date": "2002-04-04", "close": 0.289388636, "volume": 201459.0}, {"date": "2002-04-05", "close": 0.28464456, "volume": 95277.0}, {"date": "2002-04-08", "close": 0.265668256, "volume": 240102.0}, {"date": "2002-04-09", "close": 0.298876788, "volume": 960929.0}, {"date": "2002-04-10", "close": 0.275156408, "volume": 601272.0}, {"date": "2002-04-11", "close": 0.275156408, "volume": 250839.0}, {"date": "2002-04-12", "close": 0.270412332, "volume": 92366.0}, {"date": "2002-04-15", "close": 0.275156408, "volume": 166066.0}, {"date": "2002-04-16", "close": 0.289388636, "volume": 592202.0}, {"date": "2002-04-17", "close": 0.298876788, "volume": 378820.0}, {"date": "2002-04-18", "close": 0.289388636, "volume": 158206.0}, {"date": "2002-04-19", "close": 0.298876788, "volume": 97125.0}, {"date": "2002-04-22", "close": 0.303620864, "volume": 365882.0}, {"date": "2002-04-23", "close": 0.294132712, "volume": 241031.0}, {"date": "2002-04-24", "close": 0.294132712, "volume": 61972.0}, {"date": "2002-04-26", "close": 0.279900484, "volume": 369347.0}, {"date": "2002-04-29", "close": 0.275156408, "volume": 134183.0}, {"date": "2002-04-30", "close": 0.275156408, "volume": 77992.0}, {"date": "2002-05-01", "close": 0.279900484, "volume": 122210.0}, {"date": "2002-05-02", "close": 0.275156408, "volume": 184829.0}, {"date": "2002-05-03", "close": 0.275156408, "volume": 223135.0}, {"date": "2002-05-06", "close": 0.270412332, "volume": 181753.0}, {"date": "2002-05-07", "close": 0.275156408, "volume": 201288.0}, {"date": "2002-05-08", "close": 0.275156408, "volume": 91040.0}, {"date": "2002-05-09", "close": 0.270412332, "volume": 71700.0}, {"date": "2002-05-10", "close": 0.256180104, "volume": 103287.0}, {"date": "2002-05-13", "close": 0.26092418, "volume": 234672.0}, {"date": "2002-05-14", "close": 0.241947876, "volume": 141434.0}, {"date": "2002-05-15", "close": 0.227715648, "volume": 32953.0}, {"date": "2002-05-16", "close": 0.251436028, "volume": 178433.0}, {"date": "2002-05-17", "close": 0.2372038, "volume": 62025.0}, {"date": "2002-05-20", "close": 0.2372038, "volume": 98544.0}, {"date": "2002-05-21", "close": 0.251436028, "volume": 98776.0}, {"date": "2002-05-22", "close": 0.2372038, "volume": 28457.0}, {"date": "2002-05-23", "close": 0.256180104, "volume": 63026.0}, {"date": "2002-05-24", "close": 0.241947876, "volume": 156806.0}, {"date": "2002-05-27", "close": 0.265668256, "volume": 33583.0}, {"date": "2002-05-28", "close": 0.279900484, "volume": 282116.0}, {"date": "2002-05-29", "close": 0.279900484, "volume": 689639.0}, {"date": "2002-05-30", "close": 0.28464456, "volume": 338739.0}, {"date": "2002-05-31", "close": 0.275156408, "volume": 138326.0}, {"date": "2002-06-03", "close": 0.279900484, "volume": 43633.0}, {"date": "2002-06-04", "close": 0.279900484, "volume": 13912.0}, {"date": "2002-06-05", "close": 0.275156408, "volume": 63869.0}, {"date": "2002-06-07", "close": 0.28464456, "volume": 242486.0}, {"date": "2002-06-11", "close": 0.294132712, "volume": 63684.0}, {"date": "2002-06-12", "close": 0.298876788, "volume": 218177.0}, {"date": "2002-06-13", "close": 0.289388636, "volume": 96246.0}, {"date": "2002-06-14", "close": 0.279900484, "volume": 63405.0}, {"date": "2002-06-17", "close": 0.28464456, "volume": 22765.0}, {"date": "2002-06-18", "close": 0.28464456, "volume": 136802.0}, {"date": "2002-06-19", "close": 0.279900484, "volume": 70193.0}, {"date": "2002-06-20", "close": 0.279900484, "volume": 57335.0}, {"date": "2002-06-21", "close": 0.270412332, "volume": 14755.0}, {"date": "2002-06-24", "close": 0.26092418, "volume": 74535.0}, {"date": "2002-06-25", "close": 0.28464456, "volume": 10539.0}, {"date": "2002-06-26", "close": 0.26092418, "volume": 31618.0}, {"date": "2002-06-27", "close": 0.246691952, "volume": 61656.0}, {"date": "2002-06-28", "close": 0.265668256, "volume": 104868.0}, {"date": "2002-07-01", "close": 0.265668256, "volume": 21079.0}, {"date": "2002-07-02", "close": 0.227715648, "volume": 269414.0}, {"date": "2002-07-03", "close": 0.222971572, "volume": 29774.0}, {"date": "2002-07-04", "close": 0.18976304, "volume": 199440.0}, {"date": "2002-07-05", "close": 0.222971572, "volume": 149599.0}, {"date": "2002-07-08", "close": 0.21348342, "volume": 147215.0}, {"date": "2002-07-09", "close": 0.208739344, "volume": 56590.0}, {"date": "2002-07-10", "close": 0.21348342, "volume": 13474.0}, {"date": "2002-07-11", "close": 0.21348342, "volume": 91342.0}, {"date": "2002-07-12", "close": 0.199251192, "volume": 88742.0}, {"date": "2002-07-16", "close": 0.180274888, "volume": 74145.0}, {"date": "2002-07-17", "close": 0.156554508, "volume": 121204.0}, {"date": "2002-07-18", "close": 0.185018964, "volume": 119180.0}, {"date": "2002-07-19", "close": 0.170786736, "volume": 4216.0}, {"date": "2002-07-22", "close": 0.151810432, "volume": 126474.0}, {"date": "2002-07-23", "close": 0.18976304, "volume": 78962.0}, {"date": "2002-07-24", "close": 0.199251192, "volume": 10539.0}, {"date": "2002-07-25", "close": 0.170786736, "volume": 14544.0}, {"date": "2002-07-26", "close": 0.175530812, "volume": 31618.0}, {"date": "2002-07-29", "close": 0.175530812, "volume": 59274.0}, {"date": "2002-07-31", "close": 0.175530812, "volume": 22765.0}, {"date": "2002-08-01", "close": 0.180274888, "volume": 6492.0}, {"date": "2002-08-02", "close": 0.161298584, "volume": 133851.0}, {"date": "2002-08-05", "close": 0.161298584, "volume": 85791.0}, {"date": "2002-08-06", "close": 0.16604266, "volume": 123775.0}, {"date": "2002-08-07", "close": 0.14232228, "volume": 5270.0}, {"date": "2002-08-09", "close": 0.14232228, "volume": 22133.0}, {"date": "2002-08-12", "close": 0.161298584, "volume": 65092.0}, {"date": "2002-08-13", "close": 0.161298584, "volume": 79468.0}, {"date": "2002-08-15", "close": 0.151810432, "volume": 2108.0}, {"date": "2002-08-19", "close": 0.161298584, "volume": 6324.0}, {"date": "2002-08-20", "close": 0.14232228, "volume": 63237.0}, {"date": "2002-08-21", "close": 0.151810432, "volume": 109720.0}, {"date": "2002-08-23", "close": 0.14232228, "volume": 5270.0}, {"date": "2002-08-26", "close": 0.14232228, "volume": 12723.0}, {"date": "2002-08-27", "close": 0.14232228, "volume": 29435.0}, {"date": "2002-08-28", "close": 0.128090052, "volume": 88158.0}, {"date": "2002-08-29", "close": 0.128090052, "volume": 22209.0}, {"date": "2002-08-30", "close": 0.132834128, "volume": 6324.0}, {"date": "2002-09-02", "close": 0.14232228, "volume": 15106.0}, {"date": "2002-09-03", "close": 0.14232228, "volume": 79749.0}, {"date": "2002-09-04", "close": 0.14232228, "volume": 21079.0}, {"date": "2002-09-05", "close": 0.14232228, "volume": 9486.0}, {"date": "2002-09-06", "close": 0.156554508, "volume": 48372.0}, {"date": "2002-09-09", "close": 0.161298584, "volume": 110.0}, {"date": "2002-09-10", "close": 0.151810432, "volume": 24974.0}, {"date": "2002-09-11", "close": 0.16604266, "volume": 15177.0}, {"date": "2002-09-12", "close": 0.16604266, "volume": 11593.0}, {"date": "2002-09-13", "close": 0.161298584, "volume": 44917.0}, {"date": "2002-09-16", "close": 0.147066356, "volume": 44371.0}, {"date": "2002-09-18", "close": 0.161298584, "volume": 181682.0}, {"date": "2002-09-19", "close": 0.14232228, "volume": 153604.0}, {"date": "2002-09-20", "close": 0.147066356, "volume": 31618.0}, {"date": "2002-09-23", "close": 0.147066356, "volume": 204114.0}, {"date": "2002-09-24", "close": 0.147066356, "volume": 107502.0}, {"date": "2002-09-25", "close": 0.151810432, "volume": 98913.0}, {"date": "2002-09-26", "close": 0.14232228, "volume": 52697.0}, {"date": "2002-09-27", "close": 0.14232228, "volume": 48060.0}, {"date": "2002-09-30", "close": 0.14232228, "volume": 12647.0}, {"date": "2002-10-01", "close": 0.14232228, "volume": 34148.0}, {"date": "2002-10-02", "close": 0.132834128, "volume": 52137.0}, {"date": "2002-10-03", "close": 0.132834128, "volume": 1054.0}, {"date": "2002-10-09", "close": 0.132834128, "volume": 330.0}, {"date": "2002-10-10", "close": 0.1186019, "volume": 58847.0}, {"date": "2002-10-11", "close": 0.132834128, "volume": 21079.0}, {"date": "2002-10-15", "close": 0.1186019, "volume": 45164.0}, {"date": "2002-10-16", "close": 0.109113748, "volume": 63659.0}, {"date": "2002-10-17", "close": 0.099625596, "volume": 55543.0}, {"date": "2002-10-18", "close": 0.109113748, "volume": 64184.0}, {"date": "2002-10-21", "close": 0.109113748, "volume": 1897.0}, {"date": "2002-10-22", "close": 0.1186019, "volume": 18971.0}, {"date": "2002-10-23", "close": 0.128090052, "volume": 29510.0}, {"date": "2002-10-24", "close": 0.123345976, "volume": 52697.0}, {"date": "2002-10-25", "close": 0.123345976, "volume": 7799.0}, {"date": "2002-10-29", "close": 0.123345976, "volume": 13280.0}, {"date": "2002-10-31", "close": 0.1186019, "volume": 18271.0}, {"date": "2002-11-04", "close": 0.123345976, "volume": 70614.0}, {"date": "2002-11-06", "close": 0.109113748, "volume": 21079.0}, {"date": "2002-11-07", "close": 0.104369672, "volume": 38259.0}, {"date": "2002-11-08", "close": 0.109113748, "volume": 66081.0}, {"date": "2002-11-11", "close": 0.1186019, "volume": 37942.0}, {"date": "2002-11-12", "close": 0.099625596, "volume": 10539.0}, {"date": "2002-11-15", "close": 0.1186019, "volume": 14693.0}, {"date": "2002-11-18", "close": 0.128090052, "volume": 8853.0}, {"date": "2002-11-19", "close": 0.109113748, "volume": 61129.0}, {"date": "2002-11-22", "close": 0.128090052, "volume": 9486.0}, {"date": "2002-11-26", "close": 0.1186019, "volume": 72301.0}, {"date": "2002-11-27", "close": 0.123345976, "volume": 121689.0}, {"date": "2002-11-28", "close": 0.109113748, "volume": 59232.0}, {"date": "2002-11-29", "close": 0.147066356, "volume": 287790.0}, {"date": "2002-12-02", "close": 0.14232228, "volume": 28457.0}, {"date": "2002-12-03", "close": 0.137578204, "volume": 21079.0}, {"date": "2002-12-04", "close": 0.1186019, "volume": 2108.0}, {"date": "2002-12-05", "close": 0.137578204, "volume": 21290.0}, {"date": "2002-12-06", "close": 0.1186019, "volume": 46163.0}, {"date": "2002-12-09", "close": 0.14232228, "volume": 44266.0}, {"date": "2002-12-10", "close": 0.132834128, "volume": 14755.0}, {"date": "2002-12-11", "close": 0.1186019, "volume": 97891.0}, {"date": "2002-12-12", "close": 0.1186019, "volume": 52107.0}, {"date": "2002-12-13", "close": 0.109113748, "volume": 141548.0}, {"date": "2002-12-17", "close": 0.113857824, "volume": 34042.0}, {"date": "2002-12-18", "close": 0.075905216, "volume": 282138.0}, {"date": "2002-12-19", "close": 0.104369672, "volume": 56070.0}, {"date": "2002-12-27", "close": 0.09488152, "volume": 42158.0}, {"date": "2002-12-30", "close": 0.113857824, "volume": 5270.0}, {"date": "2003-01-02", "close": 0.090137444, "volume": 2108.0}, {"date": "2003-01-06", "close": 0.109113748, "volume": 70985.0}, {"date": "2003-01-07", "close": 0.109113748, "volume": 2529.0}, {"date": "2003-01-08", "close": 0.09488152, "volume": 10539.0}, {"date": "2003-01-09", "close": 0.09488152, "volume": 63237.0}, {"date": "2003-01-13", "close": 0.09488152, "volume": 4110.0}, {"date": "2003-01-15", "close": 0.099625596, "volume": 82081.0}, {"date": "2003-01-16", "close": 0.090137444, "volume": 25737.0}, {"date": "2003-01-17", "close": 0.09488152, "volume": 422.0}, {"date": "2003-01-20", "close": 0.09488152, "volume": 68064.0}, {"date": "2003-01-21", "close": 0.099625596, "volume": 9486.0}, {"date": "2003-01-24", "close": 0.099625596, "volume": 34359.0}, {"date": "2003-01-28", "close": 0.090137444, "volume": 126474.0}, {"date": "2003-01-29", "close": 0.104369672, "volume": 21079.0}, {"date": "2003-01-30", "close": 0.099625596, "volume": 15388.0}, {"date": "2003-01-31", "close": 0.09488152, "volume": 126474.0}, {"date": "2003-02-03", "close": 0.080649292, "volume": 8440.0}, {"date": "2003-02-04", "close": 0.080649292, "volume": 73776.0}, {"date": "2003-02-06", "close": 0.080649292, "volume": 26879.0}, {"date": "2003-02-07", "close": 0.080649292, "volume": 42158.0}, {"date": "2003-02-10", "close": 0.09488152, "volume": 35834.0}, {"date": "2003-02-11", "close": 0.085393368, "volume": 63237.0}, {"date": "2003-02-12", "close": 0.075905216, "volume": 422.0}, {"date": "2003-02-13", "close": 0.075905216, "volume": 83022.0}, {"date": "2003-02-14", "close": 0.075905216, "volume": 6956.0}, {"date": "2003-02-17", "close": 0.075905216, "volume": 6.0}, {"date": "2003-02-18", "close": 0.07116114, "volume": 243579.0}, {"date": "2003-02-19", "close": 0.07116114, "volume": 93738.0}, {"date": "2003-02-20", "close": 0.07116114, "volume": 360469.0}, {"date": "2003-02-21", "close": 0.07116114, "volume": 99642.0}, {"date": "2003-02-24", "close": 0.075905216, "volume": 84316.0}, {"date": "2003-02-25", "close": 0.07116114, "volume": 27074.0}, {"date": "2003-02-26", "close": 0.080649292, "volume": 49008.0}, {"date": "2003-02-28", "close": 0.085393368, "volume": 123546.0}, {"date": "2003-03-03", "close": 0.080649292, "volume": 87126.0}, {"date": "2003-03-04", "close": 0.075905216, "volume": 14334.0}, {"date": "2003-03-06", "close": 0.075905216, "volume": 126474.0}, {"date": "2003-03-10", "close": 0.075905216, "volume": 42158.0}, {"date": "2003-03-11", "close": 0.07116114, "volume": 127227.0}, {"date": "2003-03-17", "close": 0.066417064, "volume": 21184.0}, {"date": "2003-03-18", "close": 0.075905216, "volume": 126474.0}, {"date": "2003-03-20", "close": 0.07116114, "volume": 141018.0}, {"date": "2003-03-24", "close": 0.075905216, "volume": 289835.0}, {"date": "2003-03-25", "close": 0.07116114, "volume": 71968.0}, {"date": "2003-03-26", "close": 0.07116114, "volume": 9064.0}, {"date": "2003-03-27", "close": 0.075905216, "volume": 161254.0}, {"date": "2003-03-28", "close": 0.075905216, "volume": 37626.0}, {"date": "2003-03-31", "close": 0.07116114, "volume": 130178.0}, {"date": "2003-04-01", "close": 0.085393368, "volume": 231868.0}, {"date": "2003-04-02", "close": 0.109113748, "volume": 1154327.0}, {"date": "2003-04-03", "close": 0.09488152, "volume": 772859.0}, {"date": "2003-04-04", "close": 0.104369672, "volume": 422295.0}, {"date": "2003-04-07", "close": 0.104369672, "volume": 108556.0}, {"date": "2003-04-08", "close": 0.109113748, "volume": 211000.0}, {"date": "2003-04-09", "close": 0.109113748, "volume": 132586.0}, {"date": "2003-04-10", "close": 0.14232228, "volume": 1128426.0}, {"date": "2003-04-11", "close": 0.156554508, "volume": 800061.0}, {"date": "2003-04-14", "close": 0.151810432, "volume": 186704.0}, {"date": "2003-04-15", "close": 0.147066356, "volume": 258849.0}, {"date": "2003-04-16", "close": 0.14232228, "volume": 163994.0}, {"date": "2003-04-17", "close": 0.132834128, "volume": 261111.0}, {"date": "2003-04-22", "close": 0.147066356, "volume": 610876.0}, {"date": "2003-04-23", "close": 0.137578204, "volume": 300585.0}, {"date": "2003-04-24", "close": 0.161298584, "volume": 315753.0}, {"date": "2003-04-28", "close": 0.175530812, "volume": 599404.0}, {"date": "2003-04-29", "close": 0.16604266, "volume": 1337850.0}, {"date": "2003-04-30", "close": 0.185018964, "volume": 802620.0}, {"date": "2003-05-01", "close": 0.18976304, "volume": 640836.0}, {"date": "2003-05-02", "close": 0.18976304, "volume": 373275.0}, {"date": "2003-05-05", "close": 0.194507116, "volume": 390203.0}, {"date": "2003-05-06", "close": 0.218227496, "volume": 1419926.0}, {"date": "2003-05-07", "close": 0.222971572, "volume": 470877.0}, {"date": "2003-05-08", "close": 0.218227496, "volume": 543423.0}, {"date": "2003-05-09", "close": 0.208739344, "volume": 496330.0}, {"date": "2003-05-12", "close": 0.21348342, "volume": 256261.0}, {"date": "2003-05-13", "close": 0.208739344, "volume": 121210.0}, {"date": "2003-05-14", "close": 0.21348342, "volume": 21079.0}, {"date": "2003-05-15", "close": 0.203995268, "volume": 63827.0}, {"date": "2003-05-16", "close": 0.203995268, "volume": 201868.0}, {"date": "2003-05-19", "close": 0.185018964, "volume": 177032.0}, {"date": "2003-05-20", "close": 0.180274888, "volume": 494161.0}, {"date": "2003-05-21", "close": 0.161298584, "volume": 264224.0}, {"date": "2003-05-22", "close": 0.151810432, "volume": 116988.0}, {"date": "2003-05-23", "close": 0.151810432, "volume": 167050.0}, {"date": "2003-05-26", "close": 0.14232228, "volume": 86424.0}, {"date": "2003-05-27", "close": 0.132834128, "volume": 361142.0}, {"date": "2003-05-28", "close": 0.137578204, "volume": 84316.0}, {"date": "2003-05-29", "close": 0.132834128, "volume": 181195.0}, {"date": "2003-05-30", "close": 0.128090052, "volume": 73776.0}, {"date": "2003-06-02", "close": 0.128090052, "volume": 632.0}, {"date": "2003-06-03", "close": 0.1186019, "volume": 123522.0}, {"date": "2003-06-04", "close": 0.123345976, "volume": 216902.0}, {"date": "2003-06-05", "close": 0.132834128, "volume": 21732.0}, {"date": "2003-06-06", "close": 0.137578204, "volume": 330412.0}, {"date": "2003-06-10", "close": 0.137578204, "volume": 153349.0}, {"date": "2003-06-11", "close": 0.132834128, "volume": 128003.0}, {"date": "2003-06-12", "close": 0.132834128, "volume": 53275.0}, {"date": "2003-06-13", "close": 0.113857824, "volume": 200726.0}, {"date": "2003-06-16", "close": 0.1186019, "volume": 179171.0}, {"date": "2003-06-17", "close": 0.113857824, "volume": 81763.0}, {"date": "2003-06-18", "close": 0.123345976, "volume": 40682.0}, {"date": "2003-06-19", "close": 0.128090052, "volume": 184493.0}, {"date": "2003-06-20", "close": 0.128090052, "volume": 6324.0}, {"date": "2003-06-23", "close": 0.137578204, "volume": 48482.0}, {"date": "2003-06-24", "close": 0.132834128, "volume": 53224.0}, {"date": "2003-06-25", "close": 0.132834128, "volume": 126474.0}, {"date": "2003-06-26", "close": 0.123345976, "volume": 85317.0}, {"date": "2003-06-27", "close": 0.1186019, "volume": 152822.0}, {"date": "2003-06-30", "close": 0.123345976, "volume": 623810.0}, {"date": "2003-07-01", "close": 0.1186019, "volume": 170107.0}, {"date": "2003-07-02", "close": 0.123345976, "volume": 32166.0}, {"date": "2003-07-03", "close": 0.113857824, "volume": 77423.0}, {"date": "2003-07-04", "close": 0.113857824, "volume": 154492.0}, {"date": "2003-07-07", "close": 0.1186019, "volume": 31618.0}, {"date": "2003-07-08", "close": 0.1186019, "volume": 43317.0}, {"date": "2003-07-09", "close": 0.1186019, "volume": 4216.0}, {"date": "2003-07-10", "close": 0.1186019, "volume": 21079.0}, {"date": "2003-07-11", "close": 0.1186019, "volume": 58916.0}, {"date": "2003-07-15", "close": 0.128090052, "volume": 779007.0}, {"date": "2003-07-16", "close": 0.151810432, "volume": 360319.0}, {"date": "2003-07-17", "close": 0.161298584, "volume": 115548.0}, {"date": "2003-07-18", "close": 0.161298584, "volume": 251059.0}, {"date": "2003-07-21", "close": 0.156554508, "volume": 348847.0}, {"date": "2003-07-22", "close": 0.156554508, "volume": 84316.0}, {"date": "2003-07-23", "close": 0.137578204, "volume": 483932.0}, {"date": "2003-07-24", "close": 0.137578204, "volume": 45554.0}, {"date": "2003-07-25", "close": 0.132834128, "volume": 94855.0}, {"date": "2003-07-28", "close": 0.137578204, "volume": 168631.0}, {"date": "2003-07-29", "close": 0.137578204, "volume": 30354.0}, {"date": "2003-07-30", "close": 0.137578204, "volume": 9368.0}, {"date": "2003-07-31", "close": 0.151810432, "volume": 111191.0}, {"date": "2003-08-01", "close": 0.151810432, "volume": 182333.0}, {"date": "2003-08-04", "close": 0.14232228, "volume": 94855.0}, {"date": "2003-08-05", "close": 0.14232228, "volume": 27.0}, {"date": "2003-08-06", "close": 0.161298584, "volume": 196282.0}, {"date": "2003-08-07", "close": 0.16604266, "volume": 260680.0}, {"date": "2003-08-08", "close": 0.16604266, "volume": 21391.0}, {"date": "2003-08-11", "close": 0.161298584, "volume": 21205.0}, {"date": "2003-08-12", "close": 0.161298584, "volume": 44266.0}, {"date": "2003-08-13", "close": 0.161298584, "volume": 128581.0}, {"date": "2003-08-14", "close": 0.151810432, "volume": 57967.0}, {"date": "2003-08-15", "close": 0.180274888, "volume": 1440344.0}, {"date": "2003-08-18", "close": 0.18976304, "volume": 1578115.0}, {"date": "2003-08-19", "close": 0.170786736, "volume": 1778308.0}, {"date": "2003-08-20", "close": 0.161298584, "volume": 223858.0}, {"date": "2003-08-21", "close": 0.170786736, "volume": 303431.0}, {"date": "2003-08-22", "close": 0.185018964, "volume": 326723.0}, {"date": "2003-08-25", "close": 0.175530812, "volume": 379209.0}, {"date": "2003-08-26", "close": 0.175530812, "volume": 351986.0}, {"date": "2003-08-27", "close": 0.175530812, "volume": 147974.0}, {"date": "2003-08-28", "close": 0.180274888, "volume": 266441.0}, {"date": "2003-08-29", "close": 0.180274888, "volume": 150127.0}, {"date": "2003-09-01", "close": 0.180274888, "volume": 117305.0}, {"date": "2003-09-02", "close": 0.175530812, "volume": 712363.0}, {"date": "2003-09-03", "close": 0.16604266, "volume": 122679.0}, {"date": "2003-09-04", "close": 0.170786736, "volume": 21079.0}, {"date": "2003-09-05", "close": 0.16604266, "volume": 45202.0}, {"date": "2003-09-08", "close": 0.180274888, "volume": 426150.0}, {"date": "2003-09-09", "close": 0.175530812, "volume": 111359.0}, {"date": "2003-09-10", "close": 0.170786736, "volume": 216230.0}, {"date": "2003-09-12", "close": 0.170786736, "volume": 44266.0}, {"date": "2003-09-15", "close": 0.14232228, "volume": 541391.0}, {"date": "2003-09-16", "close": 0.156554508, "volume": 508023.0}, {"date": "2003-09-17", "close": 0.14232228, "volume": 414773.0}, {"date": "2003-09-18", "close": 0.14232228, "volume": 224601.0}, {"date": "2003-09-19", "close": 0.128090052, "volume": 70214.0}, {"date": "2003-09-22", "close": 0.137578204, "volume": 54805.0}, {"date": "2003-09-23", "close": 0.128090052, "volume": 216438.0}, {"date": "2003-09-24", "close": 0.132834128, "volume": 52697.0}, {"date": "2003-09-25", "close": 0.14232228, "volume": 126474.0}, {"date": "2003-09-26", "close": 0.14232228, "volume": 44266.0}, {"date": "2003-09-29", "close": 0.14232228, "volume": 91202.0}, {"date": "2003-09-30", "close": 0.128090052, "volume": 88531.0}, {"date": "2003-10-01", "close": 0.137578204, "volume": 45320.0}, {"date": "2003-10-02", "close": 0.137578204, "volume": 91311.0}, {"date": "2003-10-03", "close": 0.137578204, "volume": 185494.0}, {"date": "2003-10-06", "close": 0.137578204, "volume": 75884.0}, {"date": "2003-10-07", "close": 0.132834128, "volume": 63975.0}, {"date": "2003-10-08", "close": 0.132834128, "volume": 53130.0}, {"date": "2003-10-09", "close": 0.132834128, "volume": 10106.0}, {"date": "2003-10-10", "close": 0.132834128, "volume": 138079.0}, {"date": "2003-10-13", "close": 0.128090052, "volume": 62171.0}, {"date": "2003-10-14", "close": 0.128090052, "volume": 9148.0}, {"date": "2003-10-15", "close": 0.132834128, "volume": 21079.0}, {"date": "2003-10-16", "close": 0.132834128, "volume": 69603.0}, {"date": "2003-10-17", "close": 0.137578204, "volume": 63553.0}, {"date": "2003-10-20", "close": 0.137578204, "volume": 130471.0}, {"date": "2003-10-21", "close": 0.132834128, "volume": 220949.0}, {"date": "2003-10-22", "close": 0.132834128, "volume": 133851.0}, {"date": "2003-10-23", "close": 0.132834128, "volume": 29089.0}, {"date": "2003-10-24", "close": 0.132834128, "volume": 106132.0}, {"date": "2003-10-27", "close": 0.128090052, "volume": 115512.0}, {"date": "2003-10-28", "close": 0.128090052, "volume": 31019.0}, {"date": "2003-10-29", "close": 0.128090052, "volume": 100125.0}, {"date": "2003-10-30", "close": 0.137578204, "volume": 115618.0}, {"date": "2003-10-31", "close": 0.123345976, "volume": 7905.0}, {"date": "2003-11-03", "close": 0.113857824, "volume": 147552.0}, {"date": "2003-11-04", "close": 0.113857824, "volume": 152822.0}, {"date": "2003-11-05", "close": 0.1186019, "volume": 25084.0}, {"date": "2003-11-06", "close": 0.123345976, "volume": 25084.0}, {"date": "2003-11-07", "close": 0.128090052, "volume": 75694.0}, {"date": "2003-11-10", "close": 0.123345976, "volume": 88300.0}, {"date": "2003-11-11", "close": 0.128090052, "volume": 91219.0}, {"date": "2003-11-12", "close": 0.132834128, "volume": 158408.0}, {"date": "2003-11-13", "close": 0.16604266, "volume": 1594201.0}, {"date": "2003-11-14", "close": 0.16604266, "volume": 561749.0}, {"date": "2003-11-17", "close": 0.170786736, "volume": 507791.0}, {"date": "2003-11-18", "close": 0.170786736, "volume": 259802.0}, {"date": "2003-11-19", "close": 0.151810432, "volume": 431254.0}, {"date": "2003-11-20", "close": 0.147066356, "volume": 185178.0}, {"date": "2003-11-21", "close": 0.14232228, "volume": 152658.0}, {"date": "2003-11-24", "close": 0.151810432, "volume": 84175.0}, {"date": "2003-11-25", "close": 0.14232228, "volume": 143337.0}, {"date": "2003-11-26", "close": 0.151810432, "volume": 276134.0}, {"date": "2003-11-27", "close": 0.14232228, "volume": 68241.0}, {"date": "2003-11-28", "close": 0.147066356, "volume": 252957.0}, {"date": "2003-12-01", "close": 0.147066356, "volume": 57967.0}, {"date": "2003-12-02", "close": 0.132834128, "volume": 565498.0}, {"date": "2003-12-03", "close": 0.14232228, "volume": 118147.0}, {"date": "2003-12-04", "close": 0.14232228, "volume": 256320.0}, {"date": "2003-12-05", "close": 0.128090052, "volume": 215825.0}, {"date": "2003-12-08", "close": 0.123345976, "volume": 344640.0}, {"date": "2003-12-09", "close": 0.132834128, "volume": 264349.0}, {"date": "2003-12-10", "close": 0.132834128, "volume": 147552.0}, {"date": "2003-12-11", "close": 0.128090052, "volume": 314076.0}, {"date": "2003-12-12", "close": 0.137578204, "volume": 11383.0}, {"date": "2003-12-15", "close": 0.132834128, "volume": 10555.0}, {"date": "2003-12-16", "close": 0.128090052, "volume": 4216.0}, {"date": "2003-12-17", "close": 0.128090052, "volume": 162097.0}, {"date": "2003-12-18", "close": 0.123345976, "volume": 147552.0}, {"date": "2003-12-19", "close": 0.123345976, "volume": 53962.0}, {"date": "2003-12-22", "close": 0.128090052, "volume": 21079.0}, {"date": "2003-12-23", "close": 0.123345976, "volume": 36888.0}, {"date": "2003-12-24", "close": 0.123345976, "volume": 105.0}, {"date": "2003-12-29", "close": 0.132834128, "volume": 126517.0}, {"date": "2003-12-30", "close": 0.132834128, "volume": 35623.0}, {"date": "2003-12-31", "close": 0.132834128, "volume": 45697.0}, {"date": "2004-01-05", "close": 0.123345976, "volume": 156174.0}, {"date": "2004-01-06", "close": 0.123345976, "volume": 203340.0}, {"date": "2004-01-07", "close": 0.123345976, "volume": 139890.0}, {"date": "2004-01-08", "close": 0.123345976, "volume": 47428.0}, {"date": "2004-01-09", "close": 0.123345976, "volume": 131396.0}, {"date": "2004-01-12", "close": 0.123345976, "volume": 120476.0}, {"date": "2004-01-13", "close": 0.123345976, "volume": 42158.0}, {"date": "2004-01-14", "close": 0.128090052, "volume": 461166.0}, {"date": "2004-01-15", "close": 0.132834128, "volume": 481654.0}, {"date": "2004-01-16", "close": 0.128090052, "volume": 111634.0}, {"date": "2004-01-19", "close": 0.132834128, "volume": 53650.0}, {"date": "2004-01-20", "close": 0.128090052, "volume": 52697.0}, {"date": "2004-01-21", "close": 0.123345976, "volume": 25611.0}, {"date": "2004-01-22", "close": 0.123345976, "volume": 112772.0}, {"date": "2004-01-23", "close": 0.123345976, "volume": 25084.0}, {"date": "2004-01-27", "close": 0.123345976, "volume": 4216.0}, {"date": "2004-01-28", "close": 0.132834128, "volume": 102675.0}, {"date": "2004-01-29", "close": 0.128090052, "volume": 319783.0}, {"date": "2004-01-30", "close": 0.128090052, "volume": 89585.0}, {"date": "2004-02-02", "close": 0.123345976, "volume": 45299.0}, {"date": "2004-02-03", "close": 0.1186019, "volume": 453956.0}, {"date": "2004-02-04", "close": 0.109113748, "volume": 233554.0}, {"date": "2004-02-05", "close": 0.109113748, "volume": 97785.0}, {"date": "2004-02-06", "close": 0.109113748, "volume": 63237.0}, {"date": "2004-02-09", "close": 0.109113748, "volume": 93169.0}, {"date": "2004-02-10", "close": 0.113857824, "volume": 133813.0}, {"date": "2004-02-11", "close": 0.113857824, "volume": 110664.0}, {"date": "2004-02-12", "close": 0.113857824, "volume": 31618.0}, {"date": "2004-02-13", "close": 0.109113748, "volume": 38996.0}, {"date": "2004-02-16", "close": 0.109113748, "volume": 21711.0}, {"date": "2004-02-17", "close": 0.099625596, "volume": 182058.0}, {"date": "2004-02-18", "close": 0.109113748, "volume": 123270.0}, {"date": "2004-02-19", "close": 0.104369672, "volume": 111507.0}, {"date": "2004-02-20", "close": 0.109113748, "volume": 155709.0}, {"date": "2004-02-23", "close": 0.113857824, "volume": 21079.0}, {"date": "2004-02-24", "close": 0.123345976, "volume": 607963.0}, {"date": "2004-02-25", "close": 0.128090052, "volume": 354663.0}, {"date": "2004-02-26", "close": 0.123345976, "volume": 105395.0}, {"date": "2004-02-27", "close": 0.1186019, "volume": 48101.0}, {"date": "2004-03-01", "close": 0.109113748, "volume": 199407.0}, {"date": "2004-03-02", "close": 0.109113748, "volume": 90429.0}, {"date": "2004-03-03", "close": 0.123345976, "volume": 404083.0}, {"date": "2004-03-04", "close": 0.132834128, "volume": 1710247.0}, {"date": "2004-03-05", "close": 0.137578204, "volume": 586158.0}, {"date": "2004-03-08", "close": 0.128090052, "volume": 89311.0}, {"date": "2004-03-09", "close": 0.132834128, "volume": 202358.0}, {"date": "2004-03-10", "close": 0.137578204, "volume": 129861.0}, {"date": "2004-03-11", "close": 0.14232228, "volume": 1024792.0}, {"date": "2004-03-12", "close": 0.147066356, "volume": 584940.0}, {"date": "2004-03-15", "close": 0.147066356, "volume": 519447.0}, {"date": "2004-03-16", "close": 0.147066356, "volume": 291606.0}, {"date": "2004-03-17", "close": 0.147066356, "volume": 465317.0}, {"date": "2004-03-18", "close": 0.151810432, "volume": 411302.0}, {"date": "2004-03-19", "close": 0.156554508, "volume": 283090.0}, {"date": "2004-03-22", "close": 0.151810432, "volume": 385323.0}, {"date": "2004-03-23", "close": 0.151810432, "volume": 256109.0}, {"date": "2004-03-24", "close": 0.156554508, "volume": 203095.0}, {"date": "2004-03-25", "close": 0.151810432, "volume": 120248.0}, {"date": "2004-03-26", "close": 0.16604266, "volume": 491033.0}, {"date": "2004-03-29", "close": 0.175530812, "volume": 707152.0}, {"date": "2004-03-30", "close": 0.156554508, "volume": 605572.0}, {"date": "2004-03-31", "close": 0.161298584, "volume": 45320.0}, {"date": "2004-04-01", "close": 0.16604266, "volume": 104176.0}, {"date": "2004-04-02", "close": 0.16604266, "volume": 169685.0}, {"date": "2004-04-05", "close": 0.156554508, "volume": 31618.0}, {"date": "2004-04-06", "close": 0.16604266, "volume": 29886.0}, {"date": "2004-04-07", "close": 0.161298584, "volume": 61129.0}, {"date": "2004-04-08", "close": 0.161298584, "volume": 179382.0}, {"date": "2004-04-13", "close": 0.156554508, "volume": 123263.0}, {"date": "2004-04-14", "close": 0.156554508, "volume": 337350.0}, {"date": "2004-04-15", "close": 0.161298584, "volume": 279151.0}, {"date": "2004-04-16", "close": 0.161298584, "volume": 186232.0}, {"date": "2004-04-19", "close": 0.170786736, "volume": 333323.0}, {"date": "2004-04-20", "close": 0.16604266, "volume": 69202.0}, {"date": "2004-04-21", "close": 0.161298584, "volume": 127336.0}, {"date": "2004-04-22", "close": 0.161298584, "volume": 284565.0}, {"date": "2004-04-23", "close": 0.156554508, "volume": 221329.0}, {"date": "2004-04-26", "close": 0.161298584, "volume": 101179.0}, {"date": "2004-04-27", "close": 0.170786736, "volume": 813330.0}, {"date": "2004-04-28", "close": 0.161298584, "volume": 199417.0}, {"date": "2004-04-29", "close": 0.161298584, "volume": 334933.0}, {"date": "2004-04-30", "close": 0.161298584, "volume": 52697.0}, {"date": "2004-05-03", "close": 0.156554508, "volume": 520591.0}, {"date": "2004-05-04", "close": 0.151810432, "volume": 82629.0}, {"date": "2004-05-05", "close": 0.151810432, "volume": 131743.0}, {"date": "2004-05-06", "close": 0.147066356, "volume": 115934.0}, {"date": "2004-05-07", "close": 0.156554508, "volume": 126131.0}, {"date": "2004-05-10", "close": 0.156554508, "volume": 185642.0}, {"date": "2004-05-11", "close": 0.147066356, "volume": 475330.0}, {"date": "2004-05-12", "close": 0.14232228, "volume": 32672.0}, {"date": "2004-05-13", "close": 0.147066356, "volume": 96963.0}, {"date": "2004-05-14", "close": 0.14232228, "volume": 198985.0}, {"date": "2004-05-17", "close": 0.132834128, "volume": 176083.0}, {"date": "2004-05-18", "close": 0.132834128, "volume": 527.0}, {"date": "2004-05-19", "close": 0.137578204, "volume": 167788.0}, {"date": "2004-05-21", "close": 0.137578204, "volume": 44266.0}, {"date": "2004-05-24", "close": 0.132834128, "volume": 88487.0}, {"date": "2004-05-25", "close": 0.137578204, "volume": 15809.0}, {"date": "2004-05-26", "close": 0.132834128, "volume": 30354.0}, {"date": "2004-05-27", "close": 0.14232228, "volume": 540961.0}, {"date": "2004-05-28", "close": 0.14232228, "volume": 32783.0}, {"date": "2004-05-31", "close": 0.14232228, "volume": 116308.0}, {"date": "2004-06-01", "close": 0.14232228, "volume": 59337.0}, {"date": "2004-06-02", "close": 0.156554508, "volume": 65345.0}, {"date": "2004-06-03", "close": 0.147066356, "volume": 209735.0}, {"date": "2004-06-04", "close": 0.156554508, "volume": 306255.0}, {"date": "2004-06-07", "close": 0.147066356, "volume": 91693.0}, {"date": "2004-06-08", "close": 0.151810432, "volume": 235404.0}, {"date": "2004-06-09", "close": 0.137578204, "volume": 138533.0}, {"date": "2004-06-10", "close": 0.137578204, "volume": 368836.0}, {"date": "2004-06-11", "close": 0.147066356, "volume": 114129.0}, {"date": "2004-06-15", "close": 0.14232228, "volume": 221281.0}, {"date": "2004-06-16", "close": 0.137578204, "volume": 138910.0}, {"date": "2004-06-17", "close": 0.14232228, "volume": 137013.0}, {"date": "2004-06-18", "close": 0.14232228, "volume": 146498.0}, {"date": "2004-06-21", "close": 0.137578204, "volume": 16863.0}, {"date": "2004-06-22", "close": 0.137578204, "volume": 207127.0}, {"date": "2004-06-23", "close": 0.137578204, "volume": 156334.0}, {"date": "2004-06-24", "close": 0.132834128, "volume": 169160.0}, {"date": "2004-06-25", "close": 0.128090052, "volume": 133729.0}, {"date": "2004-06-28", "close": 0.137578204, "volume": 275101.0}, {"date": "2004-06-29", "close": 0.132834128, "volume": 128082.0}, {"date": "2004-06-30", "close": 0.132834128, "volume": 622524.0}, {"date": "2004-07-01", "close": 0.137578204, "volume": 63237.0}, {"date": "2004-07-02", "close": 0.137578204, "volume": 98913.0}, {"date": "2004-07-05", "close": 0.137578204, "volume": 39007.0}, {"date": "2004-07-07", "close": 0.137578204, "volume": 63237.0}, {"date": "2004-07-08", "close": 0.14232228, "volume": 31618.0}, {"date": "2004-07-09", "close": 0.137578204, "volume": 130284.0}, {"date": "2004-07-12", "close": 0.14232228, "volume": 36888.0}, {"date": "2004-07-13", "close": 0.14232228, "volume": 5270.0}, {"date": "2004-07-14", "close": 0.137578204, "volume": 11566.0}, {"date": "2004-07-15", "close": 0.14232228, "volume": 33656.0}, {"date": "2004-07-19", "close": 0.14232228, "volume": 12647.0}, {"date": "2004-07-20", "close": 0.137578204, "volume": 42158.0}, {"date": "2004-07-21", "close": 0.137578204, "volume": 2108.0}, {"date": "2004-07-22", "close": 0.14232228, "volume": 41153.0}, {"date": "2004-07-23", "close": 0.137578204, "volume": 322157.0}, {"date": "2004-07-26", "close": 0.132834128, "volume": 21848.0}, {"date": "2004-07-27", "close": 0.14232228, "volume": 107450.0}, {"date": "2004-07-28", "close": 0.132834128, "volume": 52077.0}, {"date": "2004-07-29", "close": 0.14232228, "volume": 4216.0}, {"date": "2004-07-30", "close": 0.137578204, "volume": 7378.0}, {"date": "2004-08-02", "close": 0.14232228, "volume": 79303.0}, {"date": "2004-08-03", "close": 0.132834128, "volume": 42101.0}, {"date": "2004-08-04", "close": 0.128090052, "volume": 22357.0}, {"date": "2004-08-06", "close": 0.132834128, "volume": 243417.0}, {"date": "2004-08-09", "close": 0.128090052, "volume": 59665.0}, {"date": "2004-08-10", "close": 0.123345976, "volume": 360417.0}, {"date": "2004-08-11", "close": 0.128090052, "volume": 437441.0}, {"date": "2004-08-12", "close": 0.1186019, "volume": 32672.0}, {"date": "2004-08-13", "close": 0.123345976, "volume": 52697.0}, {"date": "2004-08-16", "close": 0.123345976, "volume": 135139.0}, {"date": "2004-08-18", "close": 0.113857824, "volume": 60918.0}, {"date": "2004-08-19", "close": 0.113857824, "volume": 407483.0}, {"date": "2004-08-20", "close": 0.1186019, "volume": 63237.0}, {"date": "2004-08-23", "close": 0.1186019, "volume": 3921.0}, {"date": "2004-08-24", "close": 0.123345976, "volume": 54571.0}, {"date": "2004-08-25", "close": 0.123345976, "volume": 42166.0}, {"date": "2004-08-26", "close": 0.128090052, "volume": 10486.0}, {"date": "2004-08-27", "close": 0.123345976, "volume": 160425.0}, {"date": "2004-08-30", "close": 0.123345976, "volume": 94855.0}, {"date": "2004-08-31", "close": 0.113857824, "volume": 220380.0}, {"date": "2004-09-01", "close": 0.128090052, "volume": 34569.0}, {"date": "2004-09-02", "close": 0.113857824, "volume": 5627.0}, {"date": "2004-09-03", "close": 0.113857824, "volume": 44266.0}, {"date": "2004-09-06", "close": 0.1186019, "volume": 21079.0}, {"date": "2004-09-09", "close": 0.1186019, "volume": 49746.0}, {"date": "2004-09-10", "close": 0.128090052, "volume": 147240.0}, {"date": "2004-09-13", "close": 0.1186019, "volume": 114880.0}, {"date": "2004-09-14", "close": 0.1186019, "volume": 27403.0}, {"date": "2004-09-15", "close": 0.123345976, "volume": 58768.0}, {"date": "2004-09-16", "close": 0.1186019, "volume": 110439.0}, {"date": "2004-09-17", "close": 0.1186019, "volume": 250899.0}, {"date": "2004-09-20", "close": 0.123345976, "volume": 43998.0}, {"date": "2004-09-21", "close": 0.128090052, "volume": 13701.0}, {"date": "2004-09-22", "close": 0.128090052, "volume": 42158.0}, {"date": "2004-09-23", "close": 0.123345976, "volume": 77402.0}, {"date": "2004-09-24", "close": 0.123345976, "volume": 79272.0}, {"date": "2004-09-27", "close": 0.123345976, "volume": 46148.0}, {"date": "2004-09-28", "close": 0.1186019, "volume": 110770.0}, {"date": "2004-09-29", "close": 0.123345976, "volume": 147552.0}, {"date": "2004-09-30", "close": 0.123345976, "volume": 36871.0}, {"date": "2004-10-01", "close": 0.1186019, "volume": 162687.0}, {"date": "2004-10-04", "close": 0.128090052, "volume": 225544.0}, {"date": "2004-10-05", "close": 0.1186019, "volume": 5017.0}, {"date": "2004-10-06", "close": 0.132834128, "volume": 252947.0}, {"date": "2004-10-07", "close": 0.132834128, "volume": 21079.0}, {"date": "2004-10-08", "close": 0.1186019, "volume": 42158.0}, {"date": "2004-10-12", "close": 0.1186019, "volume": 150352.0}, {"date": "2004-10-13", "close": 0.1186019, "volume": 50589.0}, {"date": "2004-10-14", "close": 0.109113748, "volume": 184803.0}, {"date": "2004-10-18", "close": 0.113857824, "volume": 1792.0}, {"date": "2004-10-20", "close": 0.109113748, "volume": 21079.0}, {"date": "2004-10-21", "close": 0.113857824, "volume": 208997.0}, {"date": "2004-10-22", "close": 0.113857824, "volume": 25295.0}, {"date": "2004-10-25", "close": 0.1186019, "volume": 355157.0}, {"date": "2004-10-26", "close": 0.113857824, "volume": 74175.0}, {"date": "2004-10-28", "close": 0.1186019, "volume": 16863.0}, {"date": "2004-10-29", "close": 0.123345976, "volume": 203637.0}, {"date": "2004-11-01", "close": 0.1186019, "volume": 627926.0}, {"date": "2004-11-02", "close": 0.14232228, "volume": 324615.0}, {"date": "2004-11-03", "close": 0.147066356, "volume": 1101959.0}, {"date": "2004-11-04", "close": 0.156554508, "volume": 877719.0}, {"date": "2004-11-05", "close": 0.147066356, "volume": 756944.0}, {"date": "2004-11-08", "close": 0.14232228, "volume": 281622.0}, {"date": "2004-11-09", "close": 0.137578204, "volume": 378367.0}, {"date": "2004-11-10", "close": 0.14232228, "volume": 246593.0}, {"date": "2004-11-11", "close": 0.151810432, "volume": 287885.0}, {"date": "2004-11-12", "close": 0.137578204, "volume": 84316.0}, {"date": "2004-11-15", "close": 0.147066356, "volume": 274869.0}, {"date": "2004-11-16", "close": 0.147066356, "volume": 193757.0}, {"date": "2004-11-17", "close": 0.147066356, "volume": 475330.0}, {"date": "2004-11-18", "close": 0.147066356, "volume": 41525.0}, {"date": "2004-11-19", "close": 0.151810432, "volume": 165285.0}, {"date": "2004-11-22", "close": 0.147066356, "volume": 396156.0}, {"date": "2004-11-23", "close": 0.14232228, "volume": 42158.0}, {"date": "2004-11-24", "close": 0.147066356, "volume": 69772.0}, {"date": "2004-11-25", "close": 0.14232228, "volume": 282668.0}, {"date": "2004-11-26", "close": 0.137578204, "volume": 478491.0}, {"date": "2004-11-29", "close": 0.14232228, "volume": 227652.0}, {"date": "2004-11-30", "close": 0.14232228, "volume": 62341.0}, {"date": "2004-12-02", "close": 0.137578204, "volume": 178749.0}, {"date": "2004-12-03", "close": 0.132834128, "volume": 99071.0}, {"date": "2004-12-06", "close": 0.137578204, "volume": 52697.0}, {"date": "2004-12-07", "close": 0.14232228, "volume": 242408.0}, {"date": "2004-12-08", "close": 0.14232228, "volume": 572995.0}, {"date": "2004-12-09", "close": 0.137578204, "volume": 84316.0}, {"date": "2004-12-10", "close": 0.161298584, "volume": 5128597.0}, {"date": "2004-12-13", "close": 0.194507116, "volume": 8025441.0}, {"date": "2004-12-14", "close": 0.227715648, "volume": 10049605.0}, {"date": "2004-12-15", "close": 0.265668256, "volume": 10417563.0}, {"date": "2004-12-16", "close": 0.241947876, "volume": 4522812.0}, {"date": "2004-12-17", "close": 0.222971572, "volume": 552795.0}, {"date": "2004-12-20", "close": 0.431710916, "volume": 35287017.0}, {"date": "2004-12-21", "close": 0.317853092, "volume": 32953635.0}, {"date": "2004-12-22", "close": 0.336829396, "volume": 19767891.0}, {"date": "2004-12-23", "close": 0.322597168, "volume": 5340992.0}, {"date": "2004-12-24", "close": 0.317853092, "volume": 2310165.0}, {"date": "2004-12-29", "close": 0.33208532, "volume": 1201643.0}, {"date": "2004-12-30", "close": 0.3558057, "volume": 1333541.0}, {"date": "2004-12-31", "close": 0.365293852, "volume": 6079653.0}, {"date": "2005-01-04", "close": 0.33208532, "volume": 1465748.0}, {"date": "2005-01-05", "close": 0.393758308, "volume": 12875580.0}, {"date": "2005-01-06", "close": 0.365293852, "volume": 2764148.0}, {"date": "2005-01-07", "close": 0.374782004, "volume": 10301096.0}, {"date": "2005-01-10", "close": 0.370037928, "volume": 1836951.0}, {"date": "2005-01-11", "close": 0.37952608, "volume": 1208450.0}, {"date": "2005-01-12", "close": 0.360549776, "volume": 1012688.0}, {"date": "2005-01-13", "close": 0.360549776, "volume": 3258567.0}, {"date": "2005-01-14", "close": 0.374782004, "volume": 482729.0}, {"date": "2005-01-17", "close": 0.374782004, "volume": 2009633.0}, {"date": "2005-01-18", "close": 0.37952608, "volume": 487904.0}, {"date": "2005-01-19", "close": 0.37952608, "volume": 474634.0}, {"date": "2005-01-20", "close": 0.370037928, "volume": 862901.0}, {"date": "2005-01-21", "close": 0.37952608, "volume": 629321.0}, {"date": "2005-01-24", "close": 0.374782004, "volume": 455254.0}, {"date": "2005-01-25", "close": 0.384270156, "volume": 1083948.0}, {"date": "2005-01-27", "close": 0.407990536, "volume": 7951288.0}, {"date": "2005-01-28", "close": 0.417478688, "volume": 1318265.0}, {"date": "2005-01-31", "close": 0.422222764, "volume": 5052641.0}, {"date": "2005-02-01", "close": 0.412734612, "volume": 2329883.0}, {"date": "2005-02-02", "close": 0.455431296, "volume": 5909350.0}, {"date": "2005-02-03", "close": 0.54556874, "volume": 12705910.0}, {"date": "2005-02-04", "close": 0.54556874, "volume": 5035851.0}, {"date": "2005-02-09", "close": 0.52184836, "volume": 7485602.0}, {"date": "2005-02-10", "close": 0.4744076, "volume": 4306749.0}, {"date": "2005-02-11", "close": 0.49812798, "volume": 2071922.0}, {"date": "2005-02-14", "close": 0.4744076, "volume": 1251754.0}, {"date": "2005-02-15", "close": 0.455431296, "volume": 1670414.0}, {"date": "2005-02-16", "close": 0.412734612, "volume": 2852976.0}, {"date": "2005-02-17", "close": 0.455431296, "volume": 2582610.0}, {"date": "2005-02-18", "close": 0.49812798, "volume": 1428828.0}, {"date": "2005-02-21", "close": 0.54556874, "volume": 3732878.0}, {"date": "2005-02-22", "close": 0.64045026, "volume": 7982110.0}, {"date": "2005-02-23", "close": 0.56928912, "volume": 9972183.0}, {"date": "2005-02-24", "close": 0.56928912, "volume": 1660864.0}, {"date": "2005-02-25", "close": 0.61672988, "volume": 4716409.0}, {"date": "2005-02-28", "close": 0.64045026, "volume": 5338068.0}, {"date": "2005-03-01", "close": 0.64045026, "volume": 1428418.0}, {"date": "2005-03-02", "close": 0.66417064, "volume": 1240005.0}, {"date": "2005-03-03", "close": 0.75905216, "volume": 6174730.0}, {"date": "2005-03-04", "close": 0.75905216, "volume": 3548055.0}, {"date": "2005-03-07", "close": 0.85393368, "volume": 2392564.0}, {"date": "2005-03-08", "close": 0.85393368, "volume": 8175677.0}, {"date": "2005-03-09", "close": 0.80649292, "volume": 1219386.0}, {"date": "2005-03-10", "close": 0.8302133, "volume": 1193912.0}, {"date": "2005-03-11", "close": 0.85393368, "volume": 2443802.0}, {"date": "2005-03-14", "close": 0.92509482, "volume": 2417080.0}, {"date": "2005-03-15", "close": 0.90137444, "volume": 2805223.0}, {"date": "2005-03-16", "close": 1.11485786, "volume": 14527833.0}, {"date": "2005-03-17", "close": 1.01997634, "volume": 3881352.0}, {"date": "2005-03-18", "close": 0.99625596, "volume": 3946963.0}, {"date": "2005-03-21", "close": 0.87765406, "volume": 6371787.0}, {"date": "2005-03-22", "close": 0.87765406, "volume": 7572211.0}, {"date": "2005-03-23", "close": 0.87765406, "volume": 2676921.0}, {"date": "2005-03-24", "close": 0.85393368, "volume": 722365.0}, {"date": "2005-03-29", "close": 0.92509482, "volume": 3501433.0}, {"date": "2005-03-30", "close": 0.8302133, "volume": 1698663.0}, {"date": "2005-03-31", "close": 0.80649292, "volume": 1620235.0}, {"date": "2005-04-01", "close": 0.78277254, "volume": 1663755.0}, {"date": "2005-04-04", "close": 0.73533178, "volume": 1701465.0}, {"date": "2005-04-05", "close": 0.66417064, "volume": 3708590.0}, {"date": "2005-04-06", "close": 0.66417064, "volume": 1482746.0}, {"date": "2005-04-07", "close": 0.66417064, "volume": 822813.0}, {"date": "2005-04-08", "close": 0.66417064, "volume": 442924.0}, {"date": "2005-04-11", "close": 0.61672988, "volume": 1237293.0}, {"date": "2005-04-12", "close": 0.56928912, "volume": 2772103.0}, {"date": "2005-04-13", "close": 0.5930095, "volume": 1289594.0}, {"date": "2005-04-14", "close": 0.54556874, "volume": 1078352.0}, {"date": "2005-04-15", "close": 0.49812798, "volume": 1312257.0}, {"date": "2005-04-18", "close": 0.445943144, "volume": 3183288.0}, {"date": "2005-04-19", "close": 0.49812798, "volume": 3891094.0}, {"date": "2005-04-20", "close": 0.5930095, "volume": 3195409.0}, {"date": "2005-04-21", "close": 0.68789102, "volume": 2747826.0}, {"date": "2005-04-22", "close": 0.7116114, "volume": 4964627.0}, {"date": "2005-04-26", "close": 0.68789102, "volume": 1220445.0}, {"date": "2005-04-27", "close": 0.66417064, "volume": 2227009.0}, {"date": "2005-04-28", "close": 0.61672988, "volume": 424745.0}, {"date": "2005-04-29", "close": 0.61672988, "volume": 672725.0}, {"date": "2005-05-02", "close": 0.68789102, "volume": 1053353.0}, {"date": "2005-05-03", "close": 0.66417064, "volume": 1325459.0}, {"date": "2005-05-04", "close": 0.7116114, "volume": 1476756.0}, {"date": "2005-05-05", "close": 0.66417064, "volume": 1627236.0}, {"date": "2005-05-06", "close": 0.61672988, "volume": 850666.0}, {"date": "2005-05-09", "close": 0.5930095, "volume": 499085.0}, {"date": "2005-05-10", "close": 0.5930095, "volume": 278765.0}, {"date": "2005-05-11", "close": 0.5930095, "volume": 223596.0}, {"date": "2005-05-12", "close": 0.5930095, "volume": 434053.0}, {"date": "2005-05-13", "close": 0.54556874, "volume": 584170.0}, {"date": "2005-05-16", "close": 0.52184836, "volume": 294885.0}, {"date": "2005-05-17", "close": 0.61672988, "volume": 1361466.0}, {"date": "2005-05-18", "close": 0.5930095, "volume": 610022.0}, {"date": "2005-05-19", "close": 0.5930095, "volume": 297845.0}, {"date": "2005-05-20", "close": 0.5930095, "volume": 318764.0}, {"date": "2005-05-23", "close": 0.5930095, "volume": 340635.0}, {"date": "2005-05-24", "close": 0.64045026, "volume": 1509342.0}, {"date": "2005-05-25", "close": 0.64045026, "volume": 677386.0}, {"date": "2005-05-26", "close": 0.7116114, "volume": 2521296.0}, {"date": "2005-05-27", "close": 0.64045026, "volume": 856425.0}, {"date": "2005-05-30", "close": 0.61672988, "volume": 791274.0}, {"date": "2005-05-31", "close": 0.61672988, "volume": 424568.0}, {"date": "2005-06-01", "close": 0.61672988, "volume": 244354.0}, {"date": "2005-06-02", "close": 0.66417064, "volume": 1028712.0}, {"date": "2005-06-03", "close": 0.64045026, "volume": 609031.0}, {"date": "2005-06-06", "close": 0.66417064, "volume": 712310.0}, {"date": "2005-06-07", "close": 0.64045026, "volume": 60004.0}, {"date": "2005-06-08", "close": 0.64045026, "volume": 211211.0}, {"date": "2005-06-09", "close": 0.61672988, "volume": 1249852.0}, {"date": "2005-06-10", "close": 0.5930095, "volume": 747921.0}, {"date": "2005-06-14", "close": 0.5930095, "volume": 317304.0}, {"date": "2005-06-15", "close": 0.5930095, "volume": 183218.0}, {"date": "2005-06-16", "close": 0.5930095, "volume": 328608.0}, {"date": "2005-06-17", "close": 0.5930095, "volume": 526782.0}, {"date": "2005-06-20", "close": 0.5930095, "volume": 528473.0}, {"date": "2005-06-21", "close": 0.54556874, "volume": 559131.0}, {"date": "2005-06-22", "close": 0.54556874, "volume": 185966.0}, {"date": "2005-06-23", "close": 0.54556874, "volume": 213531.0}, {"date": "2005-06-24", "close": 0.54556874, "volume": 293899.0}, {"date": "2005-06-27", "close": 0.56928912, "volume": 267108.0}, {"date": "2005-06-28", "close": 0.5930095, "volume": 1060116.0}, {"date": "2005-06-29", "close": 0.56928912, "volume": 543042.0}, {"date": "2005-06-30", "close": 0.56928912, "volume": 669993.0}, {"date": "2005-07-01", "close": 0.54556874, "volume": 811172.0}, {"date": "2005-07-04", "close": 0.54556874, "volume": 402605.0}, {"date": "2005-07-05", "close": 0.52184836, "volume": 383731.0}, {"date": "2005-07-06", "close": 0.52184836, "volume": 372666.0}, {"date": "2005-07-07", "close": 0.49812798, "volume": 1089127.0}, {"date": "2005-07-08", "close": 0.49812798, "volume": 573710.0}, {"date": "2005-07-11", "close": 0.49812798, "volume": 502729.0}, {"date": "2005-07-12", "close": 0.49812798, "volume": 483957.0}, {"date": "2005-07-13", "close": 0.49812798, "volume": 287135.0}, {"date": "2005-07-14", "close": 0.49812798, "volume": 78881.0}, {"date": "2005-07-15", "close": 0.49812798, "volume": 135107.0}, {"date": "2005-07-18", "close": 0.4744076, "volume": 591970.0}, {"date": "2005-07-19", "close": 0.4744076, "volume": 650152.0}, {"date": "2005-07-20", "close": 0.4744076, "volume": 456959.0}, {"date": "2005-07-21", "close": 0.4744076, "volume": 62420.0}, {"date": "2005-07-22", "close": 0.49812798, "volume": 603673.0}, {"date": "2005-07-25", "close": 0.49812798, "volume": 204676.0}, {"date": "2005-07-26", "close": 0.49812798, "volume": 69006.0}, {"date": "2005-07-27", "close": 0.4744076, "volume": 105159.0}, {"date": "2005-07-28", "close": 0.61672988, "volume": 7740654.0}, {"date": "2005-07-29", "close": 0.61672988, "volume": 5263259.0}, {"date": "2005-08-01", "close": 0.5930095, "volume": 979055.0}, {"date": "2005-08-02", "close": 0.54556874, "volume": 1502032.0}, {"date": "2005-08-03", "close": 0.54556874, "volume": 658060.0}, {"date": "2005-08-04", "close": 0.56928912, "volume": 1060975.0}, {"date": "2005-08-05", "close": 0.54556874, "volume": 592908.0}, {"date": "2005-08-08", "close": 0.52184836, "volume": 432667.0}, {"date": "2005-08-09", "close": 0.5930095, "volume": 1082405.0}, {"date": "2005-08-10", "close": 0.5930095, "volume": 1085080.0}, {"date": "2005-08-11", "close": 0.56928912, "volume": 757313.0}, {"date": "2005-08-12", "close": 0.56928912, "volume": 466731.0}, {"date": "2005-08-15", "close": 0.61672988, "volume": 1918408.0}, {"date": "2005-08-16", "close": 0.5930095, "volume": 1124926.0}, {"date": "2005-08-17", "close": 0.56928912, "volume": 499107.0}, {"date": "2005-08-18", "close": 0.56928912, "volume": 708926.0}, {"date": "2005-08-19", "close": 0.54556874, "volume": 408610.0}, {"date": "2005-08-22", "close": 0.56928912, "volume": 238916.0}, {"date": "2005-08-23", "close": 0.56928912, "volume": 156561.0}, {"date": "2005-08-24", "close": 0.56928912, "volume": 318182.0}, {"date": "2005-08-25", "close": 0.64045026, "volume": 2661104.0}, {"date": "2005-08-26", "close": 0.64045026, "volume": 4165037.0}, {"date": "2005-08-29", "close": 0.64045026, "volume": 2787516.0}, {"date": "2005-08-30", "close": 0.7116114, "volume": 3024393.0}, {"date": "2005-08-31", "close": 0.66417064, "volume": 1418778.0}, {"date": "2005-09-01", "close": 0.7116114, "volume": 1351235.0}, {"date": "2005-09-02", "close": 0.73533178, "volume": 2591282.0}, {"date": "2005-09-05", "close": 0.75905216, "volume": 3945567.0}, {"date": "2005-09-06", "close": 0.73533178, "volume": 959472.0}, {"date": "2005-09-07", "close": 0.73533178, "volume": 776217.0}, {"date": "2005-09-08", "close": 0.73533178, "volume": 1378345.0}, {"date": "2005-09-09", "close": 0.73533178, "volume": 268542.0}, {"date": "2005-09-12", "close": 0.75905216, "volume": 223961.0}, {"date": "2005-09-13", "close": 0.75905216, "volume": 430079.0}, {"date": "2005-09-14", "close": 0.80649292, "volume": 3913066.0}, {"date": "2005-09-15", "close": 0.85393368, "volume": 2796985.0}, {"date": "2005-09-16", "close": 0.85393368, "volume": 1420200.0}, {"date": "2005-09-19", "close": 0.8302133, "volume": 1222703.0}, {"date": "2005-09-20", "close": 0.85393368, "volume": 1152494.0}, {"date": "2005-09-21", "close": 0.8302133, "volume": 370755.0}, {"date": "2005-09-22", "close": 0.75905216, "volume": 2826890.0}, {"date": "2005-09-23", "close": 0.75905216, "volume": 538991.0}, {"date": "2005-09-26", "close": 0.78277254, "volume": 1168429.0}, {"date": "2005-09-27", "close": 0.75905216, "volume": 405177.0}, {"date": "2005-09-28", "close": 0.78277254, "volume": 438930.0}, {"date": "2005-09-29", "close": 0.73533178, "volume": 821397.0}, {"date": "2005-09-30", "close": 0.7116114, "volume": 1911160.0}, {"date": "2005-10-03", "close": 0.68789102, "volume": 426401.0}, {"date": "2005-10-04", "close": 0.7116114, "volume": 1358911.0}, {"date": "2005-10-05", "close": 0.7116114, "volume": 439412.0}, {"date": "2005-10-06", "close": 0.64045026, "volume": 1300465.0}, {"date": "2005-10-07", "close": 0.66417064, "volume": 521949.0}, {"date": "2005-10-10", "close": 0.66417064, "volume": 208362.0}, {"date": "2005-10-11", "close": 0.66417064, "volume": 273553.0}, {"date": "2005-10-12", "close": 0.66417064, "volume": 245929.0}, {"date": "2005-10-13", "close": 0.7116114, "volume": 273251.0}, {"date": "2005-10-14", "close": 0.68789102, "volume": 511780.0}, {"date": "2005-10-17", "close": 0.66417064, "volume": 357541.0}, {"date": "2005-10-18", "close": 0.66417064, "volume": 133839.0}, {"date": "2005-10-19", "close": 0.64045026, "volume": 53928.0}, {"date": "2005-10-20", "close": 0.64045026, "volume": 369404.0}, {"date": "2005-10-21", "close": 0.61672988, "volume": 527406.0}, {"date": "2005-10-24", "close": 0.64045026, "volume": 256346.0}, {"date": "2005-10-25", "close": 0.64045026, "volume": 150361.0}, {"date": "2005-10-26", "close": 0.64045026, "volume": 140712.0}, {"date": "2005-10-27", "close": 0.64045026, "volume": 99358.0}, {"date": "2005-10-28", "close": 0.61672988, "volume": 357572.0}, {"date": "2005-10-31", "close": 0.64045026, "volume": 467823.0}, {"date": "2005-11-01", "close": 0.61672988, "volume": 393222.0}, {"date": "2005-11-02", "close": 0.61672988, "volume": 330903.0}, {"date": "2005-11-03", "close": 0.61672988, "volume": 102233.0}, {"date": "2005-11-04", "close": 0.61672988, "volume": 242628.0}, {"date": "2005-11-07", "close": 0.56928912, "volume": 3224744.0}, {"date": "2005-11-08", "close": 0.56928912, "volume": 306628.0}, {"date": "2005-11-09", "close": 0.54556874, "volume": 285217.0}, {"date": "2005-11-10", "close": 0.54556874, "volume": 187338.0}, {"date": "2005-11-11", "close": 0.56928912, "volume": 500572.0}, {"date": "2005-11-14", "close": 0.5930095, "volume": 832905.0}, {"date": "2005-11-15", "close": 0.56928912, "volume": 68622.0}, {"date": "2005-11-16", "close": 0.54556874, "volume": 331588.0}, {"date": "2005-11-17", "close": 0.56928912, "volume": 212731.0}, {"date": "2005-11-18", "close": 0.56928912, "volume": 237494.0}, {"date": "2005-11-21", "close": 0.54556874, "volume": 103411.0}, {"date": "2005-11-22", "close": 0.56928912, "volume": 149871.0}, {"date": "2005-11-23", "close": 0.54556874, "volume": 60602.0}, {"date": "2005-11-24", "close": 0.54556874, "volume": 135607.0}, {"date": "2005-11-25", "close": 0.54556874, "volume": 329270.0}, {"date": "2005-11-28", "close": 0.54556874, "volume": 56091.0}, {"date": "2005-11-29", "close": 0.52184836, "volume": 304632.0}, {"date": "2005-11-30", "close": 0.52184836, "volume": 172447.0}, {"date": "2005-12-01", "close": 0.52184836, "volume": 141749.0}, {"date": "2005-12-02", "close": 0.52184836, "volume": 99493.0}, {"date": "2005-12-05", "close": 0.52184836, "volume": 200566.0}, {"date": "2005-12-06", "close": 0.52184836, "volume": 221118.0}, {"date": "2005-12-07", "close": 0.52184836, "volume": 656771.0}, {"date": "2005-12-08", "close": 0.49812798, "volume": 78414.0}, {"date": "2005-12-09", "close": 0.49812798, "volume": 251718.0}, {"date": "2005-12-12", "close": 0.49812798, "volume": 657284.0}, {"date": "2005-12-13", "close": 0.455431296, "volume": 516410.0}, {"date": "2005-12-14", "close": 0.464919448, "volume": 89288.0}, {"date": "2005-12-15", "close": 0.49812798, "volume": 772757.0}, {"date": "2005-12-16", "close": 0.54556874, "volume": 1271106.0}, {"date": "2005-12-19", "close": 0.54556874, "volume": 215405.0}, {"date": "2005-12-20", "close": 0.54556874, "volume": 400650.0}, {"date": "2005-12-21", "close": 0.54556874, "volume": 217260.0}, {"date": "2005-12-22", "close": 0.54556874, "volume": 424418.0}, {"date": "2005-12-23", "close": 0.52184836, "volume": 140192.0}, {"date": "2005-12-28", "close": 0.52184836, "volume": 127005.0}, {"date": "2005-12-29", "close": 0.52184836, "volume": 78534.0}, {"date": "2005-12-30", "close": 0.52184836, "volume": 225439.0}, {"date": "2006-01-03", "close": 0.49812798, "volume": 33305.0}, {"date": "2006-01-04", "close": 0.49812798, "volume": 238487.0}, {"date": "2006-01-05", "close": 0.52184836, "volume": 56576.0}, {"date": "2006-01-06", "close": 0.49812798, "volume": 18971.0}, {"date": "2006-01-09", "close": 0.49812798, "volume": 114728.0}, {"date": "2006-01-10", "close": 0.49812798, "volume": 217801.0}, {"date": "2006-01-11", "close": 0.49812798, "volume": 111929.0}, {"date": "2006-01-12", "close": 0.52184836, "volume": 823806.0}, {"date": "2006-01-13", "close": 0.54556874, "volume": 430422.0}, {"date": "2006-01-16", "close": 0.52184836, "volume": 346327.0}, {"date": "2006-01-17", "close": 0.54556874, "volume": 40424.0}, {"date": "2006-01-18", "close": 0.52184836, "volume": 829024.0}, {"date": "2006-01-19", "close": 0.54556874, "volume": 186945.0}, {"date": "2006-01-20", "close": 0.52184836, "volume": 110875.0}, {"date": "2006-01-23", "close": 0.52184836, "volume": 126512.0}, {"date": "2006-01-24", "close": 0.52184836, "volume": 398392.0}, {"date": "2006-01-25", "close": 0.56928912, "volume": 632901.0}, {"date": "2006-01-27", "close": 0.56928912, "volume": 82250.0}, {"date": "2006-01-30", "close": 0.52184836, "volume": 371075.0}, {"date": "2006-01-31", "close": 0.54556874, "volume": 226207.0}, {"date": "2006-02-01", "close": 0.54556874, "volume": 121313.0}, {"date": "2006-02-02", "close": 0.52184836, "volume": 228127.0}, {"date": "2006-02-03", "close": 0.52184836, "volume": 570987.0}, {"date": "2006-02-06", "close": 0.52184836, "volume": 240114.0}, {"date": "2006-02-07", "close": 0.49812798, "volume": 115954.0}, {"date": "2006-02-08", "close": 0.49812798, "volume": 615167.0}, {"date": "2006-02-09", "close": 0.4744076, "volume": 96236.0}, {"date": "2006-02-10", "close": 0.49812798, "volume": 106048.0}, {"date": "2006-02-13", "close": 0.4744076, "volume": 80300.0}, {"date": "2006-02-14", "close": 0.49812798, "volume": 42158.0}, {"date": "2006-02-15", "close": 0.4744076, "volume": 86866.0}, {"date": "2006-02-16", "close": 0.4744076, "volume": 824233.0}, {"date": "2006-02-17", "close": 0.460175372, "volume": 274851.0}, {"date": "2006-02-20", "close": 0.45068722, "volume": 256214.0}, {"date": "2006-02-21", "close": 0.464919448, "volume": 396381.0}, {"date": "2006-02-22", "close": 0.4744076, "volume": 59443.0}, {"date": "2006-02-23", "close": 0.4744076, "volume": 60286.0}, {"date": "2006-02-24", "close": 0.460175372, "volume": 105272.0}, {"date": "2006-02-27", "close": 0.464919448, "volume": 103287.0}, {"date": "2006-02-28", "close": 0.460175372, "volume": 46901.0}, {"date": "2006-03-01", "close": 0.4744076, "volume": 45939.0}, {"date": "2006-03-02", "close": 0.460175372, "volume": 17706.0}, {"date": "2006-03-03", "close": 0.464919448, "volume": 76291.0}, {"date": "2006-03-06", "close": 0.4744076, "volume": 114986.0}, {"date": "2006-03-07", "close": 0.49812798, "volume": 212240.0}, {"date": "2006-03-08", "close": 0.49812798, "volume": 199883.0}, {"date": "2006-03-09", "close": 0.49812798, "volume": 317870.0}, {"date": "2006-03-10", "close": 0.49812798, "volume": 27824.0}, {"date": "2006-03-13", "close": 0.4744076, "volume": 166898.0}, {"date": "2006-03-14", "close": 0.4744076, "volume": 76938.0}, {"date": "2006-03-15", "close": 0.4744076, "volume": 227382.0}, {"date": "2006-03-16", "close": 0.4744076, "volume": 352060.0}, {"date": "2006-03-17", "close": 0.4744076, "volume": 230414.0}, {"date": "2006-03-20", "close": 0.4744076, "volume": 73776.0}, {"date": "2006-03-21", "close": 0.460175372, "volume": 43772.0}, {"date": "2006-03-22", "close": 0.455431296, "volume": 193926.0}, {"date": "2006-03-23", "close": 0.464919448, "volume": 656292.0}, {"date": "2006-03-24", "close": 0.49812798, "volume": 484273.0}, {"date": "2006-03-27", "close": 0.49812798, "volume": 831676.0}, {"date": "2006-03-28", "close": 0.4744076, "volume": 706379.0}, {"date": "2006-03-29", "close": 0.4744076, "volume": 86536.0}, {"date": "2006-03-30", "close": 0.4744076, "volume": 686392.0}, {"date": "2006-03-31", "close": 0.4744076, "volume": 429167.0}, {"date": "2006-04-03", "close": 0.4744076, "volume": 220305.0}, {"date": "2006-04-04", "close": 0.469663524, "volume": 135223.0}, {"date": "2006-04-05", "close": 0.469663524, "volume": 170891.0}, {"date": "2006-04-06", "close": 0.460175372, "volume": 422232.0}, {"date": "2006-04-07", "close": 0.464919448, "volume": 146102.0}, {"date": "2006-04-10", "close": 0.455431296, "volume": 409985.0}, {"date": "2006-04-11", "close": 0.45068722, "volume": 369116.0}, {"date": "2006-04-12", "close": 0.45068722, "volume": 189202.0}, {"date": "2006-04-13", "close": 0.45068722, "volume": 123384.0}, {"date": "2006-04-18", "close": 0.45068722, "volume": 75884.0}, {"date": "2006-04-19", "close": 0.455431296, "volume": 489798.0}, {"date": "2006-04-20", "close": 0.445943144, "volume": 149829.0}, {"date": "2006-04-21", "close": 0.45068722, "volume": 52486.0}, {"date": "2006-04-24", "close": 0.45068722, "volume": 89272.0}, {"date": "2006-04-26", "close": 0.460175372, "volume": 115723.0}, {"date": "2006-04-27", "close": 0.45068722, "volume": 135177.0}, {"date": "2006-04-28", "close": 0.455431296, "volume": 93145.0}, {"date": "2006-05-01", "close": 0.460175372, "volume": 152229.0}, {"date": "2006-05-02", "close": 0.455431296, "volume": 214544.0}, {"date": "2006-05-03", "close": 0.445943144, "volume": 112454.0}, {"date": "2006-05-04", "close": 0.445943144, "volume": 221704.0}, {"date": "2006-05-05", "close": 0.441199068, "volume": 128620.0}, {"date": "2006-05-08", "close": 0.42696684, "volume": 691701.0}, {"date": "2006-05-09", "close": 0.422222764, "volume": 608999.0}, {"date": "2006-05-10", "close": 0.4744076, "volume": 3767108.0}, {"date": "2006-05-11", "close": 0.54556874, "volume": 7039483.0}, {"date": "2006-05-12", "close": 0.49812798, "volume": 1910021.0}, {"date": "2006-05-15", "close": 0.4744076, "volume": 1397886.0}, {"date": "2006-05-16", "close": 0.49812798, "volume": 887436.0}, {"date": "2006-05-17", "close": 0.49812798, "volume": 606320.0}, {"date": "2006-05-18", "close": 0.469663524, "volume": 575888.0}, {"date": "2006-05-19", "close": 0.469663524, "volume": 704036.0}, {"date": "2006-05-22", "close": 0.445943144, "volume": 960871.0}, {"date": "2006-05-23", "close": 0.436454992, "volume": 474427.0}, {"date": "2006-05-24", "close": 0.45068722, "volume": 341689.0}, {"date": "2006-05-25", "close": 0.431710916, "volume": 655923.0}, {"date": "2006-05-26", "close": 0.445943144, "volume": 194031.0}, {"date": "2006-05-29", "close": 0.460175372, "volume": 545101.0}, {"date": "2006-05-30", "close": 0.460175372, "volume": 318869.0}, {"date": "2006-05-31", "close": 0.4744076, "volume": 2243765.0}, {"date": "2006-06-01", "close": 0.4744076, "volume": 293933.0}, {"date": "2006-06-02", "close": 0.49812798, "volume": 207683.0}, {"date": "2006-06-05", "close": 0.4744076, "volume": 68005.0}, {"date": "2006-06-06", "close": 0.4744076, "volume": 263895.0}, {"date": "2006-06-07", "close": 0.4744076, "volume": 226598.0}, {"date": "2006-06-08", "close": 0.460175372, "volume": 407456.0}, {"date": "2006-06-09", "close": 0.460175372, "volume": 206155.0}, {"date": "2006-06-13", "close": 0.445943144, "volume": 318616.0}, {"date": "2006-06-14", "close": 0.445943144, "volume": 370615.0}, {"date": "2006-06-15", "close": 0.445943144, "volume": 155235.0}, {"date": "2006-06-16", "close": 0.455431296, "volume": 131360.0}, {"date": "2006-06-19", "close": 0.441199068, "volume": 197506.0}, {"date": "2006-06-20", "close": 0.45068722, "volume": 111765.0}, {"date": "2006-06-21", "close": 0.45068722, "volume": 230485.0}, {"date": "2006-06-22", "close": 0.460175372, "volume": 387001.0}, {"date": "2006-06-23", "close": 0.455431296, "volume": 68585.0}, {"date": "2006-06-26", "close": 0.4744076, "volume": 1508537.0}, {"date": "2006-06-27", "close": 0.455431296, "volume": 478386.0}, {"date": "2006-06-28", "close": 0.460175372, "volume": 100216.0}, {"date": "2006-06-29", "close": 0.445943144, "volume": 192128.0}, {"date": "2006-06-30", "close": 0.441199068, "volume": 338072.0}, {"date": "2006-07-03", "close": 0.460175372, "volume": 191427.0}, {"date": "2006-07-04", "close": 0.455431296, "volume": 255163.0}, {"date": "2006-07-05", "close": 0.436454992, "volume": 1088094.0}, {"date": "2006-07-06", "close": 0.436454992, "volume": 1066573.0}, {"date": "2006-07-07", "close": 0.436454992, "volume": 300459.0}, {"date": "2006-07-10", "close": 0.45068722, "volume": 113059.0}, {"date": "2006-07-11", "close": 0.45068722, "volume": 170318.0}, {"date": "2006-07-12", "close": 0.469663524, "volume": 3272257.0}, {"date": "2006-07-13", "close": 0.445943144, "volume": 667306.0}, {"date": "2006-07-14", "close": 0.45068722, "volume": 654147.0}, {"date": "2006-07-17", "close": 0.445943144, "volume": 720412.0}, {"date": "2006-07-18", "close": 0.431710916, "volume": 638551.0}, {"date": "2006-07-19", "close": 0.436454992, "volume": 192029.0}, {"date": "2006-07-20", "close": 0.441199068, "volume": 94012.0}, {"date": "2006-07-21", "close": 0.45068722, "volume": 263922.0}, {"date": "2006-07-24", "close": 0.436454992, "volume": 538858.0}, {"date": "2006-07-25", "close": 0.431710916, "volume": 143980.0}, {"date": "2006-07-26", "close": 0.431710916, "volume": 144138.0}, {"date": "2006-07-27", "close": 0.436454992, "volume": 151926.0}, {"date": "2006-07-28", "close": 0.436454992, "volume": 140386.0}, {"date": "2006-07-31", "close": 0.431710916, "volume": 195671.0}, {"date": "2006-08-01", "close": 0.436454992, "volume": 208850.0}, {"date": "2006-08-02", "close": 0.431710916, "volume": 101090.0}, {"date": "2006-08-03", "close": 0.436454992, "volume": 127556.0}, {"date": "2006-08-04", "close": 0.436454992, "volume": 158661.0}, {"date": "2006-08-07", "close": 0.436454992, "volume": 113306.0}, {"date": "2006-08-08", "close": 0.441199068, "volume": 200459.0}, {"date": "2006-08-09", "close": 0.42696684, "volume": 317795.0}, {"date": "2006-08-10", "close": 0.42696684, "volume": 118215.0}, {"date": "2006-08-11", "close": 0.42696684, "volume": 237845.0}, {"date": "2006-08-14", "close": 0.42696684, "volume": 144770.0}, {"date": "2006-08-15", "close": 0.42696684, "volume": 196622.0}, {"date": "2006-08-16", "close": 0.431710916, "volume": 24241.0}, {"date": "2006-08-17", "close": 0.42696684, "volume": 181479.0}, {"date": "2006-08-18", "close": 0.422222764, "volume": 171603.0}, {"date": "2006-08-21", "close": 0.422222764, "volume": 99714.0}, {"date": "2006-08-22", "close": 0.407990536, "volume": 324215.0}, {"date": "2006-08-23", "close": 0.417478688, "volume": 390944.0}, {"date": "2006-08-24", "close": 0.42696684, "volume": 378089.0}, {"date": "2006-08-25", "close": 0.407990536, "volume": 1451720.0}, {"date": "2006-08-28", "close": 0.412734612, "volume": 86734.0}, {"date": "2006-08-29", "close": 0.40324646, "volume": 136028.0}, {"date": "2006-08-30", "close": 0.398502384, "volume": 177726.0}, {"date": "2006-08-31", "close": 0.40324646, "volume": 117896.0}, {"date": "2006-09-01", "close": 0.398502384, "volume": 768141.0}, {"date": "2006-09-04", "close": 0.393758308, "volume": 358131.0}, {"date": "2006-09-05", "close": 0.389014232, "volume": 453724.0}, {"date": "2006-09-06", "close": 0.370037928, "volume": 1059693.0}, {"date": "2006-09-07", "close": 0.370037928, "volume": 218442.0}, {"date": "2006-09-08", "close": 0.37952608, "volume": 132442.0}, {"date": "2006-09-11", "close": 0.374782004, "volume": 64390.0}, {"date": "2006-09-12", "close": 0.3558057, "volume": 300785.0}, {"date": "2006-09-13", "close": 0.360549776, "volume": 109276.0}, {"date": "2006-09-14", "close": 0.370037928, "volume": 133218.0}, {"date": "2006-09-15", "close": 0.393758308, "volume": 583465.0}, {"date": "2006-09-18", "close": 0.389014232, "volume": 258565.0}, {"date": "2006-09-19", "close": 0.370037928, "volume": 91904.0}, {"date": "2006-09-20", "close": 0.37952608, "volume": 93380.0}, {"date": "2006-09-21", "close": 0.37952608, "volume": 58810.0}, {"date": "2006-09-22", "close": 0.370037928, "volume": 79684.0}, {"date": "2006-09-25", "close": 0.370037928, "volume": 36414.0}, {"date": "2006-09-26", "close": 0.384270156, "volume": 74643.0}, {"date": "2006-09-27", "close": 0.393758308, "volume": 280248.0}, {"date": "2006-09-28", "close": 0.389014232, "volume": 111639.0}, {"date": "2006-09-29", "close": 0.384270156, "volume": 259903.0}, {"date": "2006-10-02", "close": 0.389014232, "volume": 99071.0}, {"date": "2006-10-03", "close": 0.389014232, "volume": 79928.0}, {"date": "2006-10-04", "close": 0.365293852, "volume": 439462.0}, {"date": "2006-10-05", "close": 0.370037928, "volume": 163362.0}, {"date": "2006-10-06", "close": 0.374782004, "volume": 64678.0}, {"date": "2006-10-09", "close": 0.365293852, "volume": 331437.0}, {"date": "2006-10-10", "close": 0.37952608, "volume": 240855.0}, {"date": "2006-10-11", "close": 0.374782004, "volume": 57018.0}, {"date": "2006-10-12", "close": 0.365293852, "volume": 369298.0}, {"date": "2006-10-13", "close": 0.370037928, "volume": 323181.0}, {"date": "2006-10-16", "close": 0.374782004, "volume": 289097.0}, {"date": "2006-10-17", "close": 0.370037928, "volume": 204978.0}, {"date": "2006-10-18", "close": 0.37952608, "volume": 277862.0}, {"date": "2006-10-19", "close": 0.374782004, "volume": 147961.0}, {"date": "2006-10-20", "close": 0.374782004, "volume": 55648.0}, {"date": "2006-10-23", "close": 0.374782004, "volume": 87299.0}, {"date": "2006-10-24", "close": 0.389014232, "volume": 291201.0}, {"date": "2006-10-25", "close": 0.389014232, "volume": 196238.0}, {"date": "2006-10-26", "close": 0.40324646, "volume": 1761010.0}, {"date": "2006-10-27", "close": 0.412734612, "volume": 1503338.0}, {"date": "2006-10-30", "close": 0.407990536, "volume": 291859.0}, {"date": "2006-10-31", "close": 0.417478688, "volume": 490263.0}, {"date": "2006-11-01", "close": 0.412734612, "volume": 1982199.0}, {"date": "2006-11-02", "close": 0.407990536, "volume": 168421.0}, {"date": "2006-11-03", "close": 0.407990536, "volume": 163804.0}, {"date": "2006-11-06", "close": 0.436454992, "volume": 526973.0}, {"date": "2006-11-07", "close": 0.45068722, "volume": 658151.0}, {"date": "2006-11-08", "close": 0.469663524, "volume": 1141688.0}, {"date": "2006-11-09", "close": 0.469663524, "volume": 1300369.0}, {"date": "2006-11-10", "close": 0.455431296, "volume": 437489.0}, {"date": "2006-11-13", "close": 0.436454992, "volume": 433172.0}, {"date": "2006-11-14", "close": 0.441199068, "volume": 151933.0}, {"date": "2006-11-15", "close": 0.436454992, "volume": 175212.0}, {"date": "2006-11-16", "close": 0.455431296, "volume": 269789.0}, {"date": "2006-11-17", "close": 0.460175372, "volume": 734196.0}, {"date": "2006-11-20", "close": 0.455431296, "volume": 256756.0}, {"date": "2006-11-21", "close": 0.45068722, "volume": 329042.0}, {"date": "2006-11-22", "close": 0.49812798, "volume": 1121528.0}, {"date": "2006-11-23", "close": 0.4744076, "volume": 1288972.0}, {"date": "2006-11-24", "close": 0.4744076, "volume": 755955.0}, {"date": "2006-11-27", "close": 0.45068722, "volume": 831709.0}, {"date": "2006-11-28", "close": 0.441199068, "volume": 344858.0}, {"date": "2006-11-29", "close": 0.445943144, "volume": 451019.0}, {"date": "2006-11-30", "close": 0.441199068, "volume": 333749.0}, {"date": "2006-12-01", "close": 0.441199068, "volume": 793882.0}, {"date": "2006-12-04", "close": 0.455431296, "volume": 375685.0}, {"date": "2006-12-05", "close": 0.436454992, "volume": 597339.0}, {"date": "2006-12-06", "close": 0.441199068, "volume": 215923.0}, {"date": "2006-12-07", "close": 0.436454992, "volume": 559652.0}, {"date": "2006-12-08", "close": 0.431710916, "volume": 458347.0}, {"date": "2006-12-11", "close": 0.445943144, "volume": 293935.0}, {"date": "2006-12-12", "close": 0.436454992, "volume": 195284.0}, {"date": "2006-12-13", "close": 0.445943144, "volume": 231571.0}, {"date": "2006-12-14", "close": 0.445943144, "volume": 171769.0}, {"date": "2006-12-15", "close": 0.445943144, "volume": 105785.0}, {"date": "2006-12-18", "close": 0.45068722, "volume": 248409.0}, {"date": "2006-12-19", "close": 0.431710916, "volume": 430660.0}, {"date": "2006-12-20", "close": 0.42696684, "volume": 375057.0}, {"date": "2006-12-21", "close": 0.436454992, "volume": 319556.0}, {"date": "2006-12-22", "close": 0.417478688, "volume": 361347.0}, {"date": "2006-12-27", "close": 0.42696684, "volume": 272698.0}, {"date": "2006-12-28", "close": 0.445943144, "volume": 229971.0}, {"date": "2006-12-29", "close": 0.436454992, "volume": 311884.0}, {"date": "2007-01-02", "close": 0.445943144, "volume": 563714.0}, {"date": "2007-01-03", "close": 0.49812798, "volume": 7669664.0}, {"date": "2007-01-04", "close": 0.5930095, "volume": 15693396.0}, {"date": "2007-01-05", "close": 0.61672988, "volume": 6699220.0}, {"date": "2007-01-08", "close": 0.61672988, "volume": 2670092.0}, {"date": "2007-01-09", "close": 0.5930095, "volume": 1148719.0}, {"date": "2007-01-10", "close": 0.54556874, "volume": 2986488.0}, {"date": "2007-01-11", "close": 0.56928912, "volume": 1348016.0}, {"date": "2007-01-12", "close": 0.5930095, "volume": 2489240.0}, {"date": "2007-01-15", "close": 0.5930095, "volume": 726719.0}, {"date": "2007-01-16", "close": 0.5930095, "volume": 1523437.0}, {"date": "2007-01-17", "close": 0.5930095, "volume": 1171468.0}, {"date": "2007-01-18", "close": 0.61672988, "volume": 671753.0}, {"date": "2007-01-19", "close": 0.5930095, "volume": 419738.0}, {"date": "2007-01-22", "close": 0.61672988, "volume": 679268.0}, {"date": "2007-01-23", "close": 0.5930095, "volume": 377750.0}, {"date": "2007-01-24", "close": 0.5930095, "volume": 378894.0}, {"date": "2007-01-25", "close": 0.5930095, "volume": 1018152.0}, {"date": "2007-01-29", "close": 0.56928912, "volume": 789378.0}, {"date": "2007-01-30", "close": 0.5930095, "volume": 1174406.0}, {"date": "2007-01-31", "close": 0.56928912, "volume": 241330.0}, {"date": "2007-02-01", "close": 0.64045026, "volume": 5509332.0}, {"date": "2007-02-02", "close": 0.5930095, "volume": 1011297.0}, {"date": "2007-02-05", "close": 0.5930095, "volume": 1119849.0}, {"date": "2007-02-06", "close": 0.61672988, "volume": 1511358.0}, {"date": "2007-02-07", "close": 0.5930095, "volume": 797681.0}, {"date": "2007-02-08", "close": 0.61672988, "volume": 861401.0}, {"date": "2007-02-09", "close": 0.7116114, "volume": 7451479.0}, {"date": "2007-02-12", "close": 0.73533178, "volume": 6266132.0}, {"date": "2007-02-13", "close": 0.7116114, "volume": 3174114.0}, {"date": "2007-02-14", "close": 0.66417064, "volume": 1996675.0}, {"date": "2007-02-15", "close": 0.68789102, "volume": 2352377.0}, {"date": "2007-02-16", "close": 0.66417064, "volume": 1693575.0}, {"date": "2007-02-19", "close": 0.66417064, "volume": 1662217.0}, {"date": "2007-02-20", "close": 0.64045026, "volume": 1389150.0}, {"date": "2007-02-21", "close": 0.64045026, "volume": 1268993.0}, {"date": "2007-02-22", "close": 0.64045026, "volume": 1024037.0}, {"date": "2007-02-23", "close": 0.66417064, "volume": 877687.0}, {"date": "2007-02-26", "close": 0.68789102, "volume": 440476.0}, {"date": "2007-02-27", "close": 0.66417064, "volume": 454363.0}, {"date": "2007-02-28", "close": 0.61672988, "volume": 6782847.0}, {"date": "2007-03-01", "close": 0.61672988, "volume": 728388.0}, {"date": "2007-03-02", "close": 0.61672988, "volume": 776427.0}, {"date": "2007-03-05", "close": 0.5930095, "volume": 416065.0}, {"date": "2007-03-06", "close": 0.61672988, "volume": 531660.0}, {"date": "2007-03-07", "close": 0.61672988, "volume": 934198.0}, {"date": "2007-03-08", "close": 0.64045026, "volume": 1255238.0}, {"date": "2007-03-09", "close": 0.64045026, "volume": 215916.0}, {"date": "2007-03-12", "close": 0.64045026, "volume": 263214.0}, {"date": "2007-03-13", "close": 0.68789102, "volume": 1351532.0}, {"date": "2007-03-14", "close": 0.64045026, "volume": 1125744.0}, {"date": "2007-03-15", "close": 0.68789102, "volume": 3860803.0}, {"date": "2007-03-16", "close": 0.66417064, "volume": 2384058.0}, {"date": "2007-03-19", "close": 0.64045026, "volume": 866530.0}, {"date": "2007-03-20", "close": 0.68789102, "volume": 580520.0}, {"date": "2007-03-21", "close": 0.66417064, "volume": 359824.0}, {"date": "2007-03-22", "close": 0.64045026, "volume": 544890.0}, {"date": "2007-03-23", "close": 0.64045026, "volume": 543102.0}, {"date": "2007-03-26", "close": 0.64045026, "volume": 362858.0}, {"date": "2007-03-27", "close": 0.64045026, "volume": 1330291.0}, {"date": "2007-03-28", "close": 0.64045026, "volume": 556240.0}, {"date": "2007-03-29", "close": 0.66417064, "volume": 1119014.0}, {"date": "2007-03-30", "close": 0.64045026, "volume": 1136063.0}, {"date": "2007-04-02", "close": 0.64045026, "volume": 208867.0}, {"date": "2007-04-03", "close": 0.64045026, "volume": 273442.0}, {"date": "2007-04-04", "close": 0.7116114, "volume": 2978357.0}, {"date": "2007-04-05", "close": 0.7116114, "volume": 1721214.0}, {"date": "2007-04-10", "close": 0.75905216, "volume": 3419627.0}, {"date": "2007-04-11", "close": 0.85393368, "volume": 4435777.0}, {"date": "2007-04-12", "close": 0.92509482, "volume": 8442109.0}, {"date": "2007-04-13", "close": 0.90137444, "volume": 6454472.0}, {"date": "2007-04-16", "close": 0.99625596, "volume": 4629149.0}, {"date": "2007-04-17", "close": 0.92509482, "volume": 3302040.0}, {"date": "2007-04-18", "close": 0.97253558, "volume": 2352098.0}, {"date": "2007-04-19", "close": 0.92509482, "volume": 1188695.0}, {"date": "2007-04-20", "close": 0.9488152, "volume": 4844344.0}, {"date": "2007-04-23", "close": 1.04369672, "volume": 5349713.0}, {"date": "2007-04-24", "close": 1.11485786, "volume": 7205756.0}, {"date": "2007-04-26", "close": 1.16229862, "volume": 2686558.0}, {"date": "2007-04-27", "close": 1.13857824, "volume": 3669143.0}, {"date": "2007-04-30", "close": 1.13857824, "volume": 2789456.0}, {"date": "2007-05-01", "close": 1.0674171, "volume": 2903525.0}, {"date": "2007-05-02", "close": 1.04369672, "volume": 2046956.0}, {"date": "2007-05-03", "close": 1.04369672, "volume": 1973193.0}, {"date": "2007-05-04", "close": 1.11485786, "volume": 2111889.0}, {"date": "2007-05-07", "close": 1.16229862, "volume": 1847476.0}, {"date": "2007-05-08", "close": 1.13857824, "volume": 1754200.0}, {"date": "2007-05-09", "close": 1.09113748, "volume": 1830293.0}, {"date": "2007-05-10", "close": 1.09113748, "volume": 443834.0}, {"date": "2007-05-11", "close": 1.09113748, "volume": 1115386.0}, {"date": "2007-05-14", "close": 1.11485786, "volume": 1508420.0}, {"date": "2007-05-15", "close": 1.09113748, "volume": 1010871.0}, {"date": "2007-05-16", "close": 1.09113748, "volume": 567415.0}, {"date": "2007-05-17", "close": 1.0674171, "volume": 590162.0}, {"date": "2007-05-18", "close": 1.0674171, "volume": 572504.0}, {"date": "2007-05-21", "close": 1.0674171, "volume": 834756.0}, {"date": "2007-05-22", "close": 1.0674171, "volume": 575255.0}, {"date": "2007-05-23", "close": 1.01997634, "volume": 867580.0}, {"date": "2007-05-24", "close": 0.97253558, "volume": 1011073.0}, {"date": "2007-05-25", "close": 0.97253558, "volume": 1487193.0}, {"date": "2007-05-28", "close": 0.9488152, "volume": 1059969.0}, {"date": "2007-05-29", "close": 0.99625596, "volume": 1354734.0}, {"date": "2007-05-30", "close": 1.04369672, "volume": 2502672.0}, {"date": "2007-05-31", "close": 1.01997634, "volume": 610847.0}, {"date": "2007-06-01", "close": 1.01997634, "volume": 439340.0}, {"date": "2007-06-04", "close": 0.99625596, "volume": 440153.0}, {"date": "2007-06-05", "close": 0.99625596, "volume": 384748.0}, {"date": "2007-06-06", "close": 0.99625596, "volume": 267350.0}, {"date": "2007-06-07", "close": 0.99625596, "volume": 384517.0}, {"date": "2007-06-08", "close": 0.99625596, "volume": 332082.0}, {"date": "2007-06-12", "close": 0.9488152, "volume": 829335.0}, {"date": "2007-06-13", "close": 0.92509482, "volume": 776745.0}, {"date": "2007-06-14", "close": 0.92509482, "volume": 620908.0}, {"date": "2007-06-15", "close": 0.92509482, "volume": 372343.0}, {"date": "2007-06-18", "close": 0.92509482, "volume": 1707595.0}, {"date": "2007-06-19", "close": 0.92509482, "volume": 443929.0}, {"date": "2007-06-20", "close": 0.9488152, "volume": 1532397.0}, {"date": "2007-06-21", "close": 0.9488152, "volume": 987498.0}, {"date": "2007-06-22", "close": 0.99625596, "volume": 3177942.0}, {"date": "2007-06-25", "close": 1.16229862, "volume": 11464317.0}, {"date": "2007-06-26", "close": 1.20973938, "volume": 10173644.0}, {"date": "2007-06-27", "close": 1.186019, "volume": 3164701.0}, {"date": "2007-06-28", "close": 1.186019, "volume": 1615069.0}, {"date": "2007-06-29", "close": 1.3046209, "volume": 4009537.0}, {"date": "2007-07-02", "close": 1.3046209, "volume": 3234246.0}, {"date": "2007-07-03", "close": 1.28090052, "volume": 2443133.0}, {"date": "2007-07-04", "close": 1.23345976, "volume": 2166176.0}, {"date": "2007-07-05", "close": 1.25718014, "volume": 1198149.0}, {"date": "2007-07-06", "close": 1.3046209, "volume": 2759222.0}, {"date": "2007-07-09", "close": 1.39950242, "volume": 5027240.0}, {"date": "2007-07-10", "close": 1.44694318, "volume": 6185862.0}, {"date": "2007-07-11", "close": 1.56554508, "volume": 5526266.0}, {"date": "2007-07-12", "close": 1.80274888, "volume": 7077908.0}, {"date": "2007-07-13", "close": 1.96879154, "volume": 6853875.0}, {"date": "2007-07-16", "close": 1.75530812, "volume": 4475087.0}, {"date": "2007-07-17", "close": 1.8976304, "volume": 3507186.0}, {"date": "2007-07-18", "close": 1.7790285, "volume": 2535010.0}, {"date": "2007-07-19", "close": 1.7790285, "volume": 1585993.0}, {"date": "2007-07-20", "close": 1.8976304, "volume": 4225606.0}, {"date": "2007-07-23", "close": 2.77528446, "volume": 11454390.0}, {"date": "2007-07-24", "close": 2.58552142, "volume": 14613187.0}, {"date": "2007-07-26", "close": 2.32459724, "volume": 5167105.0}, {"date": "2007-07-27", "close": 2.1348342, "volume": 8173255.0}, {"date": "2007-07-30", "close": 2.41947876, "volume": 5438094.0}, {"date": "2007-07-31", "close": 2.32459724, "volume": 4258226.0}, {"date": "2007-08-01", "close": 2.03995268, "volume": 2969839.0}, {"date": "2007-08-02", "close": 2.08739344, "volume": 3521544.0}, {"date": "2007-08-03", "close": 2.08739344, "volume": 1775727.0}, {"date": "2007-08-06", "close": 1.94507116, "volume": 2921238.0}, {"date": "2007-08-07", "close": 1.87391002, "volume": 1907847.0}, {"date": "2007-08-08", "close": 1.94507116, "volume": 1814177.0}, {"date": "2007-08-09", "close": 1.99251192, "volume": 1637818.0}, {"date": "2007-08-10", "close": 1.85018964, "volume": 2956839.0}, {"date": "2007-08-13", "close": 1.85018964, "volume": 1246825.0}, {"date": "2007-08-14", "close": 1.73158774, "volume": 1507570.0}, {"date": "2007-08-15", "close": 1.49438394, "volume": 3966057.0}, {"date": "2007-08-16", "close": 1.32834128, "volume": 12952367.0}, {"date": "2007-08-17", "close": 1.3046209, "volume": 3886947.0}, {"date": "2007-08-20", "close": 1.63670622, "volume": 4859260.0}, {"date": "2007-08-21", "close": 1.63670622, "volume": 3342119.0}, {"date": "2007-08-22", "close": 1.6604266, "volume": 1527512.0}, {"date": "2007-08-23", "close": 1.75530812, "volume": 2472161.0}, {"date": "2007-08-24", "close": 1.68414698, "volume": 1024094.0}, {"date": "2007-08-27", "close": 1.87391002, "volume": 2920693.0}, {"date": "2007-08-28", "close": 1.94507116, "volume": 1548793.0}, {"date": "2007-08-29", "close": 1.80274888, "volume": 3489435.0}, {"date": "2007-08-30", "close": 1.85018964, "volume": 2624655.0}, {"date": "2007-08-31", "close": 1.92135078, "volume": 1143572.0}, {"date": "2007-09-03", "close": 1.94507116, "volume": 2831241.0}, {"date": "2007-09-04", "close": 1.85018964, "volume": 1020516.0}, {"date": "2007-09-05", "close": 1.80274888, "volume": 858977.0}, {"date": "2007-09-06", "close": 1.7790285, "volume": 1263701.0}, {"date": "2007-09-07", "close": 1.75530812, "volume": 614408.0}, {"date": "2007-09-10", "close": 1.63670622, "volume": 1831101.0}, {"date": "2007-09-11", "close": 1.61298584, "volume": 962561.0}, {"date": "2007-09-12", "close": 1.63670622, "volume": 1265344.0}, {"date": "2007-09-13", "close": 1.56554508, "volume": 1090338.0}, {"date": "2007-09-14", "close": 1.58926546, "volume": 543457.0}, {"date": "2007-09-17", "close": 1.75530812, "volume": 1662571.0}, {"date": "2007-09-18", "close": 1.73158774, "volume": 1394916.0}, {"date": "2007-09-19", "close": 1.75530812, "volume": 1905037.0}, {"date": "2007-09-20", "close": 1.73158774, "volume": 523844.0}, {"date": "2007-09-21", "close": 1.7790285, "volume": 1161224.0}, {"date": "2007-09-24", "close": 1.94507116, "volume": 3801762.0}, {"date": "2007-09-25", "close": 2.08739344, "volume": 4061069.0}, {"date": "2007-09-26", "close": 2.34831762, "volume": 13145516.0}, {"date": "2007-09-27", "close": 2.15855458, "volume": 9408219.0}, {"date": "2007-09-28", "close": 2.2534361, "volume": 6196127.0}, {"date": "2007-10-01", "close": 2.20599534, "volume": 1816233.0}, {"date": "2007-10-02", "close": 2.2534361, "volume": 10021751.0}, {"date": "2007-10-03", "close": 2.27715648, "volume": 9455518.0}, {"date": "2007-10-04", "close": 2.30087686, "volume": 4608107.0}, {"date": "2007-10-05", "close": 2.53808066, "volume": 12618856.0}, {"date": "2007-10-08", "close": 2.58552142, "volume": 15670578.0}, {"date": "2007-10-09", "close": 2.4906399, "volume": 3702975.0}, {"date": "2007-10-10", "close": 2.41947876, "volume": 4241216.0}, {"date": "2007-10-11", "close": 2.6092418, "volume": 8535196.0}, {"date": "2007-10-12", "close": 2.53808066, "volume": 8897145.0}, {"date": "2007-10-15", "close": 2.46691952, "volume": 3947960.0}, {"date": "2007-10-16", "close": 2.46691952, "volume": 3276147.0}, {"date": "2007-10-17", "close": 2.58552142, "volume": 4446395.0}, {"date": "2007-10-18", "close": 2.65668256, "volume": 6758671.0}, {"date": "2007-10-19", "close": 2.56180104, "volume": 3648001.0}, {"date": "2007-10-22", "close": 2.30087686, "volume": 5312818.0}, {"date": "2007-10-23", "close": 2.39575838, "volume": 3070271.0}, {"date": "2007-10-24", "close": 2.30087686, "volume": 2881736.0}, {"date": "2007-10-25", "close": 2.39575838, "volume": 3117067.0}, {"date": "2007-10-26", "close": 2.39575838, "volume": 3043877.0}, {"date": "2007-10-29", "close": 2.39575838, "volume": 1335674.0}, {"date": "2007-10-30", "close": 2.30087686, "volume": 2079162.0}, {"date": "2007-10-31", "close": 2.27715648, "volume": 1410949.0}, {"date": "2007-11-01", "close": 2.27715648, "volume": 1923950.0}, {"date": "2007-11-02", "close": 2.18227496, "volume": 2089902.0}, {"date": "2007-11-05", "close": 2.22971572, "volume": 2102145.0}, {"date": "2007-11-06", "close": 2.22971572, "volume": 482912.0}, {"date": "2007-11-07", "close": 2.372038, "volume": 3422494.0}, {"date": "2007-11-08", "close": 2.27715648, "volume": 1509850.0}, {"date": "2007-11-09", "close": 2.372038, "volume": 2993231.0}, {"date": "2007-11-12", "close": 2.20599534, "volume": 1369998.0}, {"date": "2007-11-13", "close": 2.18227496, "volume": 1627812.0}, {"date": "2007-11-14", "close": 2.2534361, "volume": 1226225.0}, {"date": "2007-11-15", "close": 2.22971572, "volume": 672484.0}, {"date": "2007-11-16", "close": 2.18227496, "volume": 834593.0}, {"date": "2007-11-19", "close": 2.30087686, "volume": 1621107.0}, {"date": "2007-11-20", "close": 2.30087686, "volume": 968714.0}, {"date": "2007-11-21", "close": 2.20599534, "volume": 871907.0}, {"date": "2007-11-22", "close": 2.20599534, "volume": 837033.0}, {"date": "2007-11-23", "close": 2.1348342, "volume": 1005939.0}, {"date": "2007-11-26", "close": 2.18227496, "volume": 1403534.0}, {"date": "2007-11-27", "close": 2.06367306, "volume": 1271074.0}, {"date": "2007-11-28", "close": 1.99251192, "volume": 1945073.0}, {"date": "2007-11-29", "close": 1.99251192, "volume": 1773911.0}, {"date": "2007-11-30", "close": 2.15855458, "volume": 1445053.0}, {"date": "2007-12-03", "close": 2.20599534, "volume": 2584014.0}, {"date": "2007-12-04", "close": 2.372038, "volume": 2416093.0}, {"date": "2007-12-05", "close": 2.30087686, "volume": 967064.0}, {"date": "2007-12-06", "close": 2.34831762, "volume": 1208097.0}, {"date": "2007-12-07", "close": 2.372038, "volume": 1982751.0}, {"date": "2007-12-10", "close": 2.27715648, "volume": 5114030.0}, {"date": "2007-12-11", "close": 2.18227496, "volume": 1268542.0}, {"date": "2007-12-12", "close": 2.15855458, "volume": 2724478.0}, {"date": "2007-12-13", "close": 2.22971572, "volume": 1129811.0}, {"date": "2007-12-14", "close": 2.20599534, "volume": 1079861.0}, {"date": "2007-12-17", "close": 2.03995268, "volume": 2230984.0}, {"date": "2007-12-18", "close": 2.15855458, "volume": 5357391.0}, {"date": "2007-12-19", "close": 2.11111382, "volume": 606811.0}, {"date": "2007-12-20", "close": 2.03995268, "volume": 3562222.0}, {"date": "2007-12-21", "close": 2.06367306, "volume": 951490.0}, {"date": "2007-12-24", "close": 2.0162323, "volume": 803038.0}, {"date": "2007-12-27", "close": 2.0162323, "volume": 3703658.0}, {"date": "2007-12-28", "close": 2.08739344, "volume": 1711103.0}, {"date": "2007-12-31", "close": 2.06367306, "volume": 605528.0}, {"date": "2008-01-02", "close": 2.03995268, "volume": 236827.0}, {"date": "2008-01-03", "close": 2.08739344, "volume": 982097.0}, {"date": "2008-01-04", "close": 2.0162323, "volume": 472845.0}, {"date": "2008-01-07", "close": 1.99251192, "volume": 1477546.0}, {"date": "2008-01-08", "close": 1.96879154, "volume": 745656.0}, {"date": "2008-01-09", "close": 1.87391002, "volume": 1240677.0}, {"date": "2008-01-10", "close": 1.85018964, "volume": 991492.0}, {"date": "2008-01-11", "close": 1.73158774, "volume": 1120714.0}, {"date": "2008-01-14", "close": 1.61298584, "volume": 1547903.0}, {"date": "2008-01-15", "close": 1.51810432, "volume": 1816857.0}, {"date": "2008-01-17", "close": 1.47066356, "volume": 3731682.0}, {"date": "2008-01-18", "close": 1.47066356, "volume": 3047397.0}, {"date": "2008-01-21", "close": 1.32834128, "volume": 2742882.0}, {"date": "2008-01-22", "close": 1.01997634, "volume": 4088670.0}, {"date": "2008-01-23", "close": 1.23345976, "volume": 4965204.0}, {"date": "2008-01-24", "close": 1.186019, "volume": 3123344.0}, {"date": "2008-01-25", "close": 1.25718014, "volume": 2351668.0}, {"date": "2008-01-29", "close": 1.20973938, "volume": 1913733.0}, {"date": "2008-01-30", "close": 1.20973938, "volume": 1132737.0}, {"date": "2008-01-31", "close": 1.13857824, "volume": 1226627.0}, {"date": "2008-02-01", "close": 1.186019, "volume": 1179464.0}, {"date": "2008-02-04", "close": 1.20973938, "volume": 1522618.0}, {"date": "2008-02-05", "close": 1.16229862, "volume": 1536926.0}, {"date": "2008-02-06", "close": 1.13857824, "volume": 1191424.0}, {"date": "2008-02-07", "close": 1.11485786, "volume": 1705268.0}, {"date": "2008-02-08", "close": 1.11485786, "volume": 712943.0}, {"date": "2008-02-11", "close": 1.23345976, "volume": 2000580.0}, {"date": "2008-02-12", "close": 1.25718014, "volume": 2762294.0}, {"date": "2008-02-13", "close": 1.4232228, "volume": 6767254.0}, {"date": "2008-02-14", "close": 1.4232228, "volume": 5083305.0}, {"date": "2008-02-15", "close": 1.4232228, "volume": 1573456.0}, {"date": "2008-02-18", "close": 1.4232228, "volume": 2032602.0}, {"date": "2008-02-19", "close": 1.47066356, "volume": 1322712.0}, {"date": "2008-02-20", "close": 1.47066356, "volume": 2400968.0}, {"date": "2008-02-21", "close": 1.44694318, "volume": 1097933.0}, {"date": "2008-02-22", "close": 1.4232228, "volume": 649544.0}, {"date": "2008-02-25", "close": 1.35206166, "volume": 1315485.0}, {"date": "2008-02-26", "close": 1.28090052, "volume": 1077564.0}, {"date": "2008-02-27", "close": 1.28090052, "volume": 1029918.0}, {"date": "2008-02-28", "close": 1.37578204, "volume": 1489404.0}, {"date": "2008-02-29", "close": 1.32834128, "volume": 1127332.0}, {"date": "2008-03-03", "close": 1.28090052, "volume": 887332.0}, {"date": "2008-03-04", "close": 1.25718014, "volume": 466161.0}, {"date": "2008-03-05", "close": 1.20973938, "volume": 500342.0}, {"date": "2008-03-06", "close": 1.25718014, "volume": 880232.0}, {"date": "2008-03-07", "close": 1.20973938, "volume": 782025.0}, {"date": "2008-03-10", "close": 1.16229862, "volume": 1216028.0}, {"date": "2008-03-11", "close": 1.09113748, "volume": 1158013.0}, {"date": "2008-03-12", "close": 1.20973938, "volume": 909825.0}, {"date": "2008-03-13", "close": 1.13857824, "volume": 402589.0}, {"date": "2008-03-14", "close": 1.13857824, "volume": 459103.0}, {"date": "2008-03-17", "close": 1.04369672, "volume": 3136788.0}, {"date": "2008-03-18", "close": 1.01997634, "volume": 1718585.0}, {"date": "2008-03-19", "close": 0.99625596, "volume": 1249344.0}, {"date": "2008-03-20", "close": 1.09113748, "volume": 1494593.0}, {"date": "2008-03-25", "close": 1.01997634, "volume": 835508.0}, {"date": "2008-03-26", "close": 1.11485786, "volume": 1061696.0}, {"date": "2008-03-27", "close": 1.13857824, "volume": 646428.0}, {"date": "2008-03-28", "close": 0.97253558, "volume": 4227541.0}, {"date": "2008-03-31", "close": 0.90137444, "volume": 12088636.0}, {"date": "2008-04-01", "close": 0.85393368, "volume": 8962468.0}, {"date": "2008-04-02", "close": 0.80649292, "volume": 10577308.0}, {"date": "2008-04-03", "close": 0.80649292, "volume": 5231042.0}, {"date": "2008-04-04", "close": 0.85393368, "volume": 16028713.0}, {"date": "2008-04-07", "close": 0.80649292, "volume": 12272761.0}, {"date": "2008-04-08", "close": 0.85393368, "volume": 6710684.0}, {"date": "2008-04-09", "close": 0.8302133, "volume": 4473614.0}, {"date": "2008-04-10", "close": 0.80649292, "volume": 1530824.0}, {"date": "2008-04-11", "close": 0.8302133, "volume": 869369.0}, {"date": "2008-04-14", "close": 0.78277254, "volume": 3541303.0}, {"date": "2008-04-15", "close": 0.80649292, "volume": 1393458.0}, {"date": "2008-04-16", "close": 0.80649292, "volume": 2781767.0}, {"date": "2008-04-17", "close": 0.80649292, "volume": 2338323.0}, {"date": "2008-04-18", "close": 0.80649292, "volume": 2242341.0}, {"date": "2008-04-21", "close": 0.92509482, "volume": 17937642.0}, {"date": "2008-04-22", "close": 0.90137444, "volume": 6740062.0}, {"date": "2008-04-23", "close": 0.90137444, "volume": 16568806.0}, {"date": "2008-04-24", "close": 0.87765406, "volume": 4321348.0}, {"date": "2008-04-28", "close": 0.97253558, "volume": 6507327.0}, {"date": "2008-04-29", "close": 0.99625596, "volume": 7521841.0}, {"date": "2008-04-30", "close": 1.09113748, "volume": 12916364.0}, {"date": "2008-05-01", "close": 1.01997634, "volume": 5615135.0}, {"date": "2008-05-02", "close": 0.97253558, "volume": 9607326.0}, {"date": "2008-05-05", "close": 0.97253558, "volume": 2972052.0}, {"date": "2008-05-06", "close": 0.97253558, "volume": 3203874.0}, {"date": "2008-05-07", "close": 0.92509482, "volume": 9268094.0}, {"date": "2008-05-08", "close": 0.90137444, "volume": 2171487.0}, {"date": "2008-05-09", "close": 0.92509482, "volume": 2263128.0}, {"date": "2008-05-12", "close": 0.87765406, "volume": 2293703.0}, {"date": "2008-05-13", "close": 0.87765406, "volume": 1976754.0}, {"date": "2008-05-14", "close": 0.90137444, "volume": 3006273.0}, {"date": "2008-05-15", "close": 0.90137444, "volume": 2701881.0}, {"date": "2008-05-16", "close": 0.87765406, "volume": 1791657.0}, {"date": "2008-05-19", "close": 0.87765406, "volume": 1561735.0}, {"date": "2008-05-20", "close": 0.85393368, "volume": 934786.0}, {"date": "2008-05-21", "close": 0.92509482, "volume": 3348124.0}, {"date": "2008-05-22", "close": 0.87765406, "volume": 1548365.0}, {"date": "2008-05-23", "close": 0.90137444, "volume": 4231348.0}, {"date": "2008-05-26", "close": 0.85393368, "volume": 3044528.0}, {"date": "2008-05-27", "close": 0.8302133, "volume": 1909325.0}, {"date": "2008-05-28", "close": 0.80649292, "volume": 2755610.0}, {"date": "2008-05-29", "close": 0.85393368, "volume": 2829610.0}, {"date": "2008-05-30", "close": 0.8302133, "volume": 1054768.0}, {"date": "2008-06-02", "close": 0.80649292, "volume": 1552802.0}, {"date": "2008-06-03", "close": 0.78277254, "volume": 2846140.0}, {"date": "2008-06-04", "close": 0.75905216, "volume": 1256499.0}, {"date": "2008-06-05", "close": 0.92509482, "volume": 9134389.0}, {"date": "2008-06-06", "close": 1.20973938, "volume": 36963298.0}, {"date": "2008-06-10", "close": 1.3046209, "volume": 22970288.0}, {"date": "2008-06-11", "close": 1.25718014, "volume": 9047525.0}, {"date": "2008-06-12", "close": 1.11485786, "volume": 9901324.0}, {"date": "2008-06-13", "close": 1.13857824, "volume": 5705197.0}, {"date": "2008-06-16", "close": 1.16229862, "volume": 3250225.0}, {"date": "2008-06-17", "close": 1.23345976, "volume": 5560719.0}, {"date": "2008-06-18", "close": 1.32834128, "volume": 12587486.0}, {"date": "2008-06-19", "close": 1.3046209, "volume": 11320416.0}, {"date": "2008-06-20", "close": 1.25718014, "volume": 4883751.0}, {"date": "2008-06-23", "close": 1.20973938, "volume": 2767499.0}, {"date": "2008-06-24", "close": 1.25718014, "volume": 2111973.0}, {"date": "2008-06-25", "close": 1.23345976, "volume": 7368823.0}, {"date": "2008-06-26", "close": 1.11485786, "volume": 7107136.0}, {"date": "2008-06-27", "close": 1.04369672, "volume": 5201410.0}, {"date": "2008-06-30", "close": 1.04369672, "volume": 2765979.0}, {"date": "2008-07-01", "close": 1.04369672, "volume": 1971538.0}, {"date": "2008-07-02", "close": 0.99625596, "volume": 2136972.0}, {"date": "2008-07-03", "close": 0.9488152, "volume": 3091973.0}, {"date": "2008-07-04", "close": 0.9488152, "volume": 2073998.0}, {"date": "2008-07-07", "close": 0.9488152, "volume": 2516760.0}, {"date": "2008-07-08", "close": 0.87765406, "volume": 2412906.0}, {"date": "2008-07-09", "close": 0.87765406, "volume": 2646950.0}, {"date": "2008-07-10", "close": 0.92509482, "volume": 4519915.0}, {"date": "2008-07-11", "close": 0.90137444, "volume": 2700759.0}, {"date": "2008-07-14", "close": 0.85393368, "volume": 908684.0}, {"date": "2008-07-15", "close": 0.8302133, "volume": 1259130.0}, {"date": "2008-07-16", "close": 0.8302133, "volume": 1255788.0}, {"date": "2008-07-17", "close": 0.85393368, "volume": 1321291.0}, {"date": "2008-07-18", "close": 0.80649292, "volume": 1213982.0}, {"date": "2008-07-21", "close": 0.85393368, "volume": 1889494.0}, {"date": "2008-07-22", "close": 0.90137444, "volume": 3518295.0}, {"date": "2008-07-23", "close": 0.87765406, "volume": 1474188.0}, {"date": "2008-07-24", "close": 0.8302133, "volume": 873403.0}, {"date": "2008-07-25", "close": 0.85393368, "volume": 804636.0}, {"date": "2008-07-28", "close": 0.8302133, "volume": 592683.0}, {"date": "2008-07-29", "close": 0.85393368, "volume": 1020678.0}, {"date": "2008-07-30", "close": 0.85393368, "volume": 1917842.0}, {"date": "2008-07-31", "close": 0.85393368, "volume": 4215453.0}, {"date": "2008-08-01", "close": 0.8302133, "volume": 1565512.0}, {"date": "2008-08-04", "close": 0.8302133, "volume": 552357.0}, {"date": "2008-08-05", "close": 0.80649292, "volume": 1165142.0}, {"date": "2008-08-06", "close": 0.73533178, "volume": 2877753.0}, {"date": "2008-08-07", "close": 0.75905216, "volume": 1425427.0}, {"date": "2008-08-08", "close": 0.73533178, "volume": 1082699.0}, {"date": "2008-08-11", "close": 0.73533178, "volume": 844594.0}, {"date": "2008-08-12", "close": 0.73533178, "volume": 1067269.0}, {"date": "2008-08-13", "close": 0.73533178, "volume": 1123607.0}, {"date": "2008-08-14", "close": 0.68789102, "volume": 8488188.0}, {"date": "2008-08-15", "close": 0.61672988, "volume": 2001647.0}, {"date": "2008-08-18", "close": 0.5930095, "volume": 1841849.0}, {"date": "2008-08-19", "close": 0.52184836, "volume": 4597732.0}, {"date": "2008-08-20", "close": 0.4744076, "volume": 5909500.0}, {"date": "2008-08-21", "close": 0.54556874, "volume": 3849997.0}, {"date": "2008-08-22", "close": 0.5930095, "volume": 2103508.0}, {"date": "2008-08-25", "close": 0.54556874, "volume": 2108555.0}, {"date": "2008-08-26", "close": 0.54556874, "volume": 1913428.0}, {"date": "2008-08-27", "close": 0.54556874, "volume": 1278739.0}, {"date": "2008-08-28", "close": 0.56928912, "volume": 1473901.0}, {"date": "2008-08-29", "close": 0.61672988, "volume": 2099529.0}, {"date": "2008-09-01", "close": 0.73533178, "volume": 5097363.0}, {"date": "2008-09-02", "close": 0.7116114, "volume": 3584484.0}, {"date": "2008-09-03", "close": 0.64045026, "volume": 1164401.0}, {"date": "2008-09-04", "close": 0.61672988, "volume": 1504683.0}, {"date": "2008-09-05", "close": 0.54556874, "volume": 2521519.0}, {"date": "2008-09-08", "close": 0.56928912, "volume": 2064303.0}, {"date": "2008-09-09", "close": 0.5930095, "volume": 878301.0}, {"date": "2008-09-10", "close": 0.54556874, "volume": 359040.0}, {"date": "2008-09-11", "close": 0.54556874, "volume": 531306.0}, {"date": "2008-09-12", "close": 0.52184836, "volume": 970698.0}, {"date": "2008-09-15", "close": 0.4744076, "volume": 2012149.0}, {"date": "2008-09-16", "close": 0.40324646, "volume": 6814315.0}, {"date": "2008-09-17", "close": 0.336829396, "volume": 7018423.0}, {"date": "2008-09-18", "close": 0.313109016, "volume": 3365924.0}, {"date": "2008-09-19", "close": 0.317853092, "volume": 3956575.0}, {"date": "2008-09-22", "close": 0.327341244, "volume": 3811284.0}, {"date": "2008-09-23", "close": 0.341573472, "volume": 1584731.0}, {"date": "2008-09-24", "close": 0.460175372, "volume": 14084325.0}, {"date": "2008-09-25", "close": 0.370037928, "volume": 9957741.0}, {"date": "2008-09-26", "close": 0.346317548, "volume": 5336476.0}, {"date": "2008-09-29", "close": 0.30836494, "volume": 6123618.0}, {"date": "2008-09-30", "close": 0.246691952, "volume": 11324220.0}, {"date": "2008-10-03", "close": 0.26092418, "volume": 12560175.0}, {"date": "2008-10-06", "close": 0.256180104, "volume": 7595428.0}, {"date": "2008-10-07", "close": 0.2372038, "volume": 5391762.0}, {"date": "2008-10-08", "close": 0.227715648, "volume": 1768017.0}, {"date": "2008-10-09", "close": 0.203995268, "volume": 3970588.0}, {"date": "2008-10-10", "close": 0.185018964, "volume": 2332847.0}, {"date": "2008-10-13", "close": 0.194507116, "volume": 1934900.0}, {"date": "2008-10-14", "close": 0.241947876, "volume": 5986647.0}, {"date": "2008-10-15", "close": 0.21348342, "volume": 2059760.0}, {"date": "2008-10-16", "close": 0.18976304, "volume": 1807084.0}, {"date": "2008-10-17", "close": 0.18976304, "volume": 1419261.0}, {"date": "2008-10-20", "close": 0.185018964, "volume": 3401221.0}, {"date": "2008-10-21", "close": 0.180274888, "volume": 2107229.0}, {"date": "2008-10-22", "close": 0.175530812, "volume": 1412878.0}, {"date": "2008-10-23", "close": 0.156554508, "volume": 3220937.0}, {"date": "2008-10-24", "close": 0.147066356, "volume": 1736291.0}, {"date": "2008-10-27", "close": 0.113857824, "volume": 2527628.0}, {"date": "2008-10-28", "close": 0.14232228, "volume": 4941540.0}, {"date": "2008-10-29", "close": 0.147066356, "volume": 2262648.0}, {"date": "2008-10-31", "close": 0.123345976, "volume": 21515649.0}, {"date": "2008-11-03", "close": 0.113857824, "volume": 7591112.0}, {"date": "2008-11-04", "close": 0.109113748, "volume": 3482067.0}, {"date": "2008-11-05", "close": 0.104369672, "volume": 1648974.0}, {"date": "2008-11-06", "close": 0.09488152, "volume": 4240766.0}, {"date": "2008-11-07", "close": 0.090137444, "volume": 3606746.0}, {"date": "2008-11-10", "close": 0.080649292, "volume": 1607285.0}, {"date": "2008-11-11", "close": 0.080649292, "volume": 1725537.0}, {"date": "2008-11-12", "close": 0.080649292, "volume": 2099374.0}, {"date": "2008-11-13", "close": 0.07116114, "volume": 5831023.0}, {"date": "2008-11-14", "close": 0.066417064, "volume": 2341808.0}, {"date": "2008-11-18", "close": 0.066417064, "volume": 3628041.0}, {"date": "2008-11-19", "close": 0.042696684, "volume": 8128953.0}, {"date": "2008-11-20", "close": 0.042696684, "volume": 2248140.0}, {"date": "2008-11-21", "close": 0.042696684, "volume": 1964473.0}, {"date": "2008-11-24", "close": 0.04744076, "volume": 3157558.0}, {"date": "2008-11-25", "close": 0.052184836, "volume": 5326498.0}, {"date": "2008-11-26", "close": 0.04744076, "volume": 1321672.0}, {"date": "2008-11-27", "close": 0.042696684, "volume": 1759466.0}, {"date": "2008-11-28", "close": 0.052184836, "volume": 1116241.0}, {"date": "2008-12-01", "close": 0.052184836, "volume": 3592623.0}, {"date": "2008-12-02", "close": 0.042696684, "volume": 1827812.0}, {"date": "2008-12-03", "close": 0.052184836, "volume": 2118072.0}, {"date": "2008-12-04", "close": 0.04744076, "volume": 1229533.0}, {"date": "2008-12-05", "close": 0.052184836, "volume": 1358536.0}, {"date": "2008-12-08", "close": 0.04744076, "volume": 1443906.0}, {"date": "2008-12-09", "close": 0.052184836, "volume": 6635000.0}, {"date": "2008-12-10", "close": 0.052184836, "volume": 1417159.0}, {"date": "2008-12-11", "close": 0.04744076, "volume": 877272.0}, {"date": "2008-12-12", "close": 0.052184836, "volume": 1587781.0}, {"date": "2008-12-15", "close": 0.052184836, "volume": 900702.0}, {"date": "2008-12-16", "close": 0.052184836, "volume": 352035.0}, {"date": "2008-12-17", "close": 0.056928912, "volume": 694121.0}, {"date": "2008-12-18", "close": 0.052184836, "volume": 2007413.0}, {"date": "2008-12-19", "close": 0.04744076, "volume": 3988204.0}, {"date": "2008-12-22", "close": 0.04744076, "volume": 1936737.0}, {"date": "2008-12-23", "close": 0.042696684, "volume": 697250.0}, {"date": "2008-12-24", "close": 0.04744076, "volume": 2977623.0}, {"date": "2008-12-29", "close": 0.04744076, "volume": 354126.0}, {"date": "2008-12-30", "close": 0.04744076, "volume": 1004217.0}, {"date": "2008-12-31", "close": 0.052184836, "volume": 689070.0}, {"date": "2009-01-02", "close": 0.104369672, "volume": 26587847.0}, {"date": "2009-01-05", "close": 0.175530812, "volume": 48401414.0}, {"date": "2009-01-06", "close": 0.18976304, "volume": 46990130.0}, {"date": "2009-01-07", "close": 0.161298584, "volume": 25662674.0}, {"date": "2009-01-08", "close": 0.170786736, "volume": 43277121.0}, {"date": "2009-01-09", "close": 0.180274888, "volume": 24343594.0}, {"date": "2009-01-12", "close": 0.18976304, "volume": 18407288.0}, {"date": "2009-01-13", "close": 0.16604266, "volume": 7956286.0}, {"date": "2009-01-14", "close": 0.16604266, "volume": 7192424.0}, {"date": "2009-01-15", "close": 0.156554508, "volume": 3465784.0}, {"date": "2009-01-16", "close": 0.137578204, "volume": 7754084.0}, {"date": "2009-01-19", "close": 0.137578204, "volume": 4030018.0}, {"date": "2009-01-20", "close": 0.123345976, "volume": 1656333.0}, {"date": "2009-01-21", "close": 0.1186019, "volume": 1519190.0}, {"date": "2009-01-22", "close": 0.123345976, "volume": 5037711.0}, {"date": "2009-01-23", "close": 0.1186019, "volume": 2224024.0}, {"date": "2009-01-27", "close": 0.1186019, "volume": 812572.0}, {"date": "2009-01-28", "close": 0.113857824, "volume": 1167179.0}, {"date": "2009-01-29", "close": 0.151810432, "volume": 24955958.0}, {"date": "2009-01-30", "close": 0.147066356, "volume": 25862113.0}, {"date": "2009-02-02", "close": 0.137578204, "volume": 3932000.0}, {"date": "2009-02-03", "close": 0.14232228, "volume": 2973010.0}, {"date": "2009-02-04", "close": 0.137578204, "volume": 2238972.0}, {"date": "2009-02-05", "close": 0.128090052, "volume": 4423261.0}, {"date": "2009-02-06", "close": 0.128090052, "volume": 1115039.0}, {"date": "2009-02-09", "close": 0.123345976, "volume": 3059323.0}, {"date": "2009-02-10", "close": 0.156554508, "volume": 16106196.0}, {"date": "2009-02-11", "close": 0.151810432, "volume": 8668634.0}, {"date": "2009-02-12", "close": 0.137578204, "volume": 4190854.0}, {"date": "2009-02-13", "close": 0.137578204, "volume": 3310884.0}, {"date": "2009-02-16", "close": 0.132834128, "volume": 1229220.0}, {"date": "2009-02-17", "close": 0.123345976, "volume": 6400999.0}, {"date": "2009-02-18", "close": 0.128090052, "volume": 2730837.0}, {"date": "2009-02-19", "close": 0.128090052, "volume": 5095982.0}, {"date": "2009-02-20", "close": 0.123345976, "volume": 1969125.0}, {"date": "2009-02-23", "close": 0.1186019, "volume": 1317306.0}, {"date": "2009-02-24", "close": 0.1186019, "volume": 1207022.0}, {"date": "2009-02-25", "close": 0.113857824, "volume": 1671147.0}, {"date": "2009-02-26", "close": 0.113857824, "volume": 526053.0}, {"date": "2009-02-27", "close": 0.104369672, "volume": 3031715.0}, {"date": "2009-03-02", "close": 0.099625596, "volume": 5974305.0}, {"date": "2009-03-03", "close": 0.080649292, "volume": 3609429.0}, {"date": "2009-03-04", "close": 0.075905216, "volume": 9247266.0}, {"date": "2009-03-05", "close": 0.07116114, "volume": 2447461.0}, {"date": "2009-03-06", "close": 0.066417064, "volume": 3670091.0}, {"date": "2009-03-09", "close": 0.066417064, "volume": 2859235.0}, {"date": "2009-03-10", "close": 0.061672988, "volume": 1207169.0}, {"date": "2009-03-11", "close": 0.09488152, "volume": 21186829.0}, {"date": "2009-03-12", "close": 0.080649292, "volume": 9988586.0}, {"date": "2009-03-13", "close": 0.09488152, "volume": 19197132.0}, {"date": "2009-03-16", "close": 0.090137444, "volume": 2458788.0}, {"date": "2009-03-17", "close": 0.080649292, "volume": 5298274.0}, {"date": "2009-03-18", "close": 0.085393368, "volume": 5868636.0}, {"date": "2009-03-19", "close": 0.090137444, "volume": 1923418.0}, {"date": "2009-03-20", "close": 0.080649292, "volume": 2982751.0}, {"date": "2009-03-23", "close": 0.09488152, "volume": 2876640.0}, {"date": "2009-03-24", "close": 0.090137444, "volume": 5130073.0}, {"date": "2009-03-25", "close": 0.085393368, "volume": 1138483.0}, {"date": "2009-03-26", "close": 0.1186019, "volume": 25461611.0}, {"date": "2009-03-27", "close": 0.099625596, "volume": 9088294.0}, {"date": "2009-03-30", "close": 0.09488152, "volume": 5827313.0}, {"date": "2009-03-31", "close": 0.123345976, "volume": 21809028.0}, {"date": "2009-04-01", "close": 0.104369672, "volume": 5099008.0}, {"date": "2009-04-02", "close": 0.1186019, "volume": 8322268.0}, {"date": "2009-04-03", "close": 0.109113748, "volume": 14772381.0}, {"date": "2009-04-06", "close": 0.113857824, "volume": 2528759.0}, {"date": "2009-04-07", "close": 0.104369672, "volume": 2868691.0}, {"date": "2009-04-08", "close": 0.104369672, "volume": 1347656.0}, {"date": "2009-04-09", "close": 0.104369672, "volume": 2207750.0}, {"date": "2009-04-14", "close": 0.1186019, "volume": 8102514.0}, {"date": "2009-04-15", "close": 0.1186019, "volume": 3816698.0}, {"date": "2009-04-16", "close": 0.113857824, "volume": 2741274.0}, {"date": "2009-04-17", "close": 0.1186019, "volume": 15623838.0}, {"date": "2009-04-20", "close": 0.123345976, "volume": 2652917.0}, {"date": "2009-04-21", "close": 0.113857824, "volume": 5034430.0}, {"date": "2009-04-22", "close": 0.104369672, "volume": 4929346.0}, {"date": "2009-04-23", "close": 0.109113748, "volume": 2077315.0}, {"date": "2009-04-24", "close": 0.109113748, "volume": 1226432.0}, {"date": "2009-04-27", "close": 0.104369672, "volume": 1244664.0}, {"date": "2009-04-28", "close": 0.104369672, "volume": 715139.0}, {"date": "2009-04-29", "close": 0.104369672, "volume": 551467.0}, {"date": "2009-04-30", "close": 0.104369672, "volume": 2113479.0}, {"date": "2009-05-01", "close": 0.109113748, "volume": 1568144.0}, {"date": "2009-05-04", "close": 0.113857824, "volume": 1981687.0}, {"date": "2009-05-05", "close": 0.109113748, "volume": 8724997.0}, {"date": "2009-05-06", "close": 0.109113748, "volume": 2158771.0}, {"date": "2009-05-07", "close": 0.123345976, "volume": 9503180.0}, {"date": "2009-05-08", "close": 0.113857824, "volume": 14971667.0}, {"date": "2009-05-11", "close": 0.1186019, "volume": 9635073.0}, {"date": "2009-05-12", "close": 0.161298584, "volume": 68760979.0}, {"date": "2009-05-13", "close": 0.156554508, "volume": 45840636.0}, {"date": "2009-05-14", "close": 0.151810432, "volume": 12345747.0}, {"date": "2009-05-15", "close": 0.147066356, "volume": 11744972.0}, {"date": "2009-05-18", "close": 0.132834128, "volume": 8508755.0}, {"date": "2009-05-19", "close": 0.132834128, "volume": 12608108.0}, {"date": "2009-05-20", "close": 0.128090052, "volume": 3985810.0}, {"date": "2009-05-21", "close": 0.137578204, "volume": 7949917.0}, {"date": "2009-05-22", "close": 0.132834128, "volume": 3969439.0}, {"date": "2009-05-25", "close": 0.137578204, "volume": 1433919.0}, {"date": "2009-05-26", "close": 0.137578204, "volume": 6894924.0}, {"date": "2009-05-27", "close": 0.137578204, "volume": 6950523.0}, {"date": "2009-05-28", "close": 0.137578204, "volume": 2847900.0}, {"date": "2009-05-29", "close": 0.137578204, "volume": 2678586.0}, {"date": "2009-06-01", "close": 0.132834128, "volume": 4823268.0}, {"date": "2009-06-02", "close": 0.128090052, "volume": 2191247.0}, {"date": "2009-06-03", "close": 0.132834128, "volume": 1766114.0}, {"date": "2009-06-04", "close": 0.132834128, "volume": 845261.0}, {"date": "2009-06-05", "close": 0.128090052, "volume": 3680601.0}, {"date": "2009-06-09", "close": 0.128090052, "volume": 2066637.0}, {"date": "2009-06-10", "close": 0.128090052, "volume": 1971568.0}, {"date": "2009-06-11", "close": 0.151810432, "volume": 9384508.0}, {"date": "2009-06-12", "close": 0.147066356, "volume": 10484590.0}, {"date": "2009-06-15", "close": 0.14232228, "volume": 4422560.0}, {"date": "2009-06-16", "close": 0.132834128, "volume": 3358997.0}, {"date": "2009-06-17", "close": 0.137578204, "volume": 1454335.0}, {"date": "2009-06-18", "close": 0.137578204, "volume": 3648510.0}, {"date": "2009-06-19", "close": 0.132834128, "volume": 1963721.0}, {"date": "2009-06-22", "close": 0.128090052, "volume": 3210566.0}, {"date": "2009-06-23", "close": 0.1186019, "volume": 7139567.0}, {"date": "2009-06-24", "close": 0.113857824, "volume": 3077414.0}, {"date": "2009-06-25", "close": 0.113857824, "volume": 3460753.0}, {"date": "2009-06-26", "close": 0.109113748, "volume": 2901405.0}, {"date": "2009-06-29", "close": 0.109113748, "volume": 5703284.0}, {"date": "2009-06-30", "close": 0.109113748, "volume": 3261907.0}, {"date": "2009-07-01", "close": 0.109113748, "volume": 1551387.0}, {"date": "2009-07-02", "close": 0.104369672, "volume": 1912729.0}, {"date": "2009-07-03", "close": 0.104369672, "volume": 667683.0}, {"date": "2009-07-06", "close": 0.113857824, "volume": 1858744.0}, {"date": "2009-07-07", "close": 0.104369672, "volume": 1086605.0}, {"date": "2009-07-08", "close": 0.104369672, "volume": 2059567.0}, {"date": "2009-07-09", "close": 0.099625596, "volume": 2572943.0}, {"date": "2009-07-10", "close": 0.099625596, "volume": 797153.0}, {"date": "2009-07-13", "close": 0.099625596, "volume": 1235967.0}, {"date": "2009-07-14", "close": 0.099625596, "volume": 740250.0}, {"date": "2009-07-15", "close": 0.099625596, "volume": 928519.0}, {"date": "2009-07-16", "close": 0.104369672, "volume": 10557035.0}, {"date": "2009-07-17", "close": 0.109113748, "volume": 6042406.0}, {"date": "2009-07-20", "close": 0.109113748, "volume": 4940199.0}, {"date": "2009-07-21", "close": 0.109113748, "volume": 2546896.0}, {"date": "2009-07-22", "close": 0.104369672, "volume": 2665667.0}, {"date": "2009-07-23", "close": 0.109113748, "volume": 4545287.0}, {"date": "2009-07-24", "close": 0.109113748, "volume": 4374086.0}, {"date": "2009-07-27", "close": 0.099625596, "volume": 9191153.0}, {"date": "2009-07-28", "close": 0.099625596, "volume": 6742397.0}, {"date": "2009-07-29", "close": 0.09488152, "volume": 1520587.0}, {"date": "2009-07-30", "close": 0.09488152, "volume": 6445035.0}, {"date": "2009-07-31", "close": 0.09488152, "volume": 2935422.0}, {"date": "2009-08-03", "close": 0.09488152, "volume": 1437415.0}, {"date": "2009-08-04", "close": 0.085393368, "volume": 7088891.0}, {"date": "2009-08-05", "close": 0.080649292, "volume": 5194737.0}, {"date": "2009-08-06", "close": 0.085393368, "volume": 1091890.0}, {"date": "2009-08-07", "close": 0.085393368, "volume": 4550937.0}, {"date": "2009-08-10", "close": 0.090137444, "volume": 1532796.0}, {"date": "2009-08-11", "close": 0.085393368, "volume": 2154719.0}, {"date": "2009-08-12", "close": 0.085393368, "volume": 1568928.0}, {"date": "2009-08-13", "close": 0.085393368, "volume": 1575636.0}, {"date": "2009-08-14", "close": 0.090137444, "volume": 796299.0}, {"date": "2009-08-17", "close": 0.085393368, "volume": 2727858.0}, {"date": "2009-08-18", "close": 0.080649292, "volume": 3947482.0}, {"date": "2009-08-19", "close": 0.080649292, "volume": 1874147.0}, {"date": "2009-08-20", "close": 0.080649292, "volume": 391466.0}, {"date": "2009-08-21", "close": 0.075905216, "volume": 12238465.0}, {"date": "2009-08-24", "close": 0.085393368, "volume": 2443590.0}, {"date": "2009-08-25", "close": 0.085393368, "volume": 3271282.0}, {"date": "2009-08-26", "close": 0.099625596, "volume": 24976086.0}, {"date": "2009-08-27", "close": 0.090137444, "volume": 10352977.0}, {"date": "2009-08-28", "close": 0.085393368, "volume": 4040696.0}, {"date": "2009-08-31", "close": 0.085393368, "volume": 1907776.0}, {"date": "2009-09-01", "close": 0.080649292, "volume": 1750171.0}, {"date": "2009-09-02", "close": 0.085393368, "volume": 1509186.0}, {"date": "2009-09-03", "close": 0.085393368, "volume": 1753168.0}, {"date": "2009-09-04", "close": 0.090137444, "volume": 22842122.0}, {"date": "2009-09-07", "close": 0.085393368, "volume": 3778960.0}, {"date": "2009-09-08", "close": 0.085393368, "volume": 2991984.0}, {"date": "2009-09-09", "close": 0.085393368, "volume": 2231771.0}, {"date": "2009-09-10", "close": 0.090137444, "volume": 5816135.0}, {"date": "2009-09-11", "close": 0.090137444, "volume": 3479495.0}, {"date": "2009-09-14", "close": 0.085393368, "volume": 3459852.0}, {"date": "2009-09-15", "close": 0.085393368, "volume": 5123135.0}, {"date": "2009-09-16", "close": 0.085393368, "volume": 454725.0}, {"date": "2009-09-17", "close": 0.085393368, "volume": 1363279.0}, {"date": "2009-09-18", "close": 0.085393368, "volume": 1561371.0}, {"date": "2009-09-21", "close": 0.099625596, "volume": 26148154.0}, {"date": "2009-09-22", "close": 0.090137444, "volume": 6478082.0}, {"date": "2009-09-23", "close": 0.09488152, "volume": 4260565.0}, {"date": "2009-09-24", "close": 0.09488152, "volume": 4669568.0}, {"date": "2009-09-25", "close": 0.09488152, "volume": 1276435.0}, {"date": "2009-09-28", "close": 0.09488152, "volume": 2858903.0}, {"date": "2009-09-29", "close": 0.090137444, "volume": 2524249.0}, {"date": "2009-09-30", "close": 0.09488152, "volume": 784070.0}, {"date": "2009-10-05", "close": 0.080649292, "volume": 9077912.0}, {"date": "2009-10-06", "close": 0.080649292, "volume": 1989080.0}, {"date": "2009-10-07", "close": 0.085393368, "volume": 3266335.0}, {"date": "2009-10-08", "close": 0.0843965, "volume": 3411312.0}, {"date": "2009-10-09", "close": 0.089361, "volume": 2214098.0}, {"date": "2009-10-12", "close": 0.089361, "volume": 9255326.0}, {"date": "2009-10-13", "close": 0.0943255, "volume": 1682429.0}, {"date": "2009-10-14", "close": 0.119148, "volume": 36651313.0}, {"date": "2009-10-15", "close": 0.09929, "volume": 11379738.0}, {"date": "2009-10-16", "close": 0.09929, "volume": 3720235.0}, {"date": "2009-10-19", "close": 0.09929, "volume": 4699285.0}, {"date": "2009-10-20", "close": 0.0943255, "volume": 2252786.0}, {"date": "2009-10-21", "close": 0.0943255, "volume": 3647575.0}, {"date": "2009-10-22", "close": 0.0943255, "volume": 1326368.0}, {"date": "2009-10-23", "close": 0.0943255, "volume": 1791430.0}, {"date": "2009-10-26", "close": 0.0943255, "volume": 526180.0}, {"date": "2009-10-27", "close": 0.089361, "volume": 1092696.0}, {"date": "2009-10-28", "close": 0.089361, "volume": 995138.0}, {"date": "2009-10-29", "close": 0.0843965, "volume": 3863316.0}, {"date": "2009-10-30", "close": 0.089361, "volume": 1548775.0}, {"date": "2009-11-02", "close": 0.0843965, "volume": 811493.0}, {"date": "2009-11-03", "close": 0.089361, "volume": 625701.0}, {"date": "2009-11-04", "close": 0.0843965, "volume": 939431.0}, {"date": "2009-11-05", "close": 0.079432, "volume": 7101597.0}, {"date": "2009-11-06", "close": 0.079432, "volume": 5086137.0}, {"date": "2009-11-09", "close": 0.079432, "volume": 2257169.0}, {"date": "2009-11-10", "close": 0.0843965, "volume": 1974345.0}, {"date": "2009-11-11", "close": 0.0843965, "volume": 7767019.0}, {"date": "2009-11-12", "close": 0.089361, "volume": 2554941.0}, {"date": "2009-11-13", "close": 0.0843965, "volume": 2364345.0}, {"date": "2009-11-16", "close": 0.0843965, "volume": 1381077.0}, {"date": "2009-11-17", "close": 0.0843965, "volume": 2359461.0}, {"date": "2009-11-18", "close": 0.089361, "volume": 1643265.0}, {"date": "2009-11-19", "close": 0.0843965, "volume": 758359.0}, {"date": "2009-11-20", "close": 0.0843965, "volume": 805685.0}, {"date": "2009-11-23", "close": 0.079432, "volume": 1563727.0}, {"date": "2009-11-24", "close": 0.079432, "volume": 1163058.0}, {"date": "2009-11-25", "close": 0.0843965, "volume": 794196.0}, {"date": "2009-11-26", "close": 0.079432, "volume": 479102.0}, {"date": "2009-11-27", "close": 0.079432, "volume": 1818702.0}, {"date": "2009-11-30", "close": 0.0843965, "volume": 181695.0}, {"date": "2009-12-01", "close": 0.079432, "volume": 1080016.0}, {"date": "2009-12-02", "close": 0.0843965, "volume": 2086229.0}, {"date": "2009-12-03", "close": 0.079432, "volume": 681828.0}, {"date": "2009-12-04", "close": 0.079432, "volume": 2140576.0}, {"date": "2009-12-07", "close": 0.079432, "volume": 3978695.0}, {"date": "2009-12-08", "close": 0.079432, "volume": 574378.0}, {"date": "2009-12-09", "close": 0.0744675, "volume": 3016253.0}, {"date": "2009-12-10", "close": 0.0744675, "volume": 558455.0}, {"date": "2009-12-11", "close": 0.079432, "volume": 595612.0}, {"date": "2009-12-14", "close": 0.0744675, "volume": 882375.0}, {"date": "2009-12-15", "close": 0.0744675, "volume": 1894543.0}, {"date": "2009-12-16", "close": 0.0744675, "volume": 565424.0}, {"date": "2009-12-17", "close": 0.0744675, "volume": 1743479.0}, {"date": "2009-12-18", "close": 0.0744675, "volume": 2667604.0}, {"date": "2009-12-21", "close": 0.0744675, "volume": 520747.0}, {"date": "2009-12-22", "close": 0.0744675, "volume": 608599.0}, {"date": "2009-12-23", "close": 0.0744675, "volume": 647709.0}, {"date": "2009-12-24", "close": 0.0744675, "volume": 226609.0}, {"date": "2009-12-29", "close": 0.079432, "volume": 1227465.0}, {"date": "2009-12-30", "close": 0.079432, "volume": 554497.0}, {"date": "2009-12-31", "close": 0.0744675, "volume": 119111.0}, {"date": "2010-01-04", "close": 0.079432, "volume": 501668.0}, {"date": "2010-01-05", "close": 0.0744675, "volume": 4932056.0}, {"date": "2010-01-06", "close": 0.0943255, "volume": 23627654.0}, {"date": "2010-01-07", "close": 0.0843965, "volume": 12400940.0}, {"date": "2010-01-08", "close": 0.089361, "volume": 2103929.0}, {"date": "2010-01-11", "close": 0.0943255, "volume": 9386589.0}, {"date": "2010-01-12", "close": 0.089361, "volume": 4766974.0}, {"date": "2010-01-13", "close": 0.0843965, "volume": 1010774.0}, {"date": "2010-01-14", "close": 0.0843965, "volume": 1082136.0}, {"date": "2010-01-15", "close": 0.0843965, "volume": 5930128.0}, {"date": "2010-01-18", "close": 0.0843965, "volume": 484918.0}, {"date": "2010-01-19", "close": 0.0843965, "volume": 1533488.0}, {"date": "2010-01-20", "close": 0.089361, "volume": 1695063.0}, {"date": "2010-01-21", "close": 0.0843965, "volume": 1113834.0}, {"date": "2010-01-22", "close": 0.0843965, "volume": 4224506.0}, {"date": "2010-01-25", "close": 0.079432, "volume": 1572632.0}, {"date": "2010-01-27", "close": 0.0843965, "volume": 1095577.0}, {"date": "2010-01-28", "close": 0.079432, "volume": 3613474.0}, {"date": "2010-01-29", "close": 0.079432, "volume": 2427802.0}, {"date": "2010-02-01", "close": 0.0744675, "volume": 1977585.0}, {"date": "2010-02-02", "close": 0.0744675, "volume": 1559069.0}, {"date": "2010-02-03", "close": 0.0744675, "volume": 1356676.0}, {"date": "2010-02-04", "close": 0.079432, "volume": 906464.0}, {"date": "2010-02-05", "close": 0.069503, "volume": 5318272.0}, {"date": "2010-02-08", "close": 0.0645385, "volume": 10740156.0}, {"date": "2010-02-09", "close": 0.059574, "volume": 7948365.0}, {"date": "2010-02-10", "close": 0.059574, "volume": 4422485.0}, {"date": "2010-02-11", "close": 0.0645385, "volume": 1261826.0}, {"date": "2010-02-12", "close": 0.059574, "volume": 4763739.0}, {"date": "2010-02-15", "close": 0.059574, "volume": 619035.0}, {"date": "2010-02-16", "close": 0.059574, "volume": 672981.0}, {"date": "2010-02-17", "close": 0.059574, "volume": 2238815.0}, {"date": "2010-02-18", "close": 0.059574, "volume": 942693.0}, {"date": "2010-02-19", "close": 0.059574, "volume": 325058.0}, {"date": "2010-02-22", "close": 0.069503, "volume": 5814294.0}, {"date": "2010-02-23", "close": 0.0645385, "volume": 3698419.0}, {"date": "2010-02-24", "close": 0.0645385, "volume": 440149.0}, {"date": "2010-02-25", "close": 0.059574, "volume": 1258859.0}, {"date": "2010-02-26", "close": 0.059574, "volume": 2737255.0}, {"date": "2010-03-01", "close": 0.059574, "volume": 3396367.0}, {"date": "2010-03-02", "close": 0.059574, "volume": 509115.0}, {"date": "2010-03-03", "close": 0.059574, "volume": 962605.0}, {"date": "2010-03-04", "close": 0.059574, "volume": 815017.0}, {"date": "2010-03-05", "close": 0.0645385, "volume": 961023.0}, {"date": "2010-03-08", "close": 0.059574, "volume": 336869.0}, {"date": "2010-03-09", "close": 0.059574, "volume": 910354.0}, {"date": "2010-03-10", "close": 0.059574, "volume": 3146791.0}, {"date": "2010-03-11", "close": 0.0546095, "volume": 10967822.0}, {"date": "2010-03-12", "close": 0.0546095, "volume": 6514406.0}, {"date": "2010-03-15", "close": 0.049645, "volume": 16329395.0}, {"date": "2010-03-16", "close": 0.049645, "volume": 1208167.0}, {"date": "2010-03-17", "close": 0.0546095, "volume": 1868852.0}, {"date": "2010-03-18", "close": 0.0546095, "volume": 1252634.0}, {"date": "2010-03-19", "close": 0.0546095, "volume": 760278.0}, {"date": "2010-03-22", "close": 0.0546095, "volume": 1638112.0}, {"date": "2010-03-23", "close": 0.0546095, "volume": 832062.0}, {"date": "2010-03-24", "close": 0.049645, "volume": 1172740.0}, {"date": "2010-03-25", "close": 0.0546095, "volume": 5375749.0}, {"date": "2010-03-26", "close": 0.049645, "volume": 2455969.0}, {"date": "2010-03-29", "close": 0.049645, "volume": 14629539.0}, {"date": "2010-03-30", "close": 0.049645, "volume": 2001197.0}, {"date": "2010-03-31", "close": 0.049645, "volume": 3889365.0}, {"date": "2010-04-01", "close": 0.0446805, "volume": 7034356.0}, {"date": "2010-04-06", "close": 0.0446805, "volume": 1615244.0}, {"date": "2010-04-07", "close": 0.0546095, "volume": 4055981.0}, {"date": "2010-04-08", "close": 0.0546095, "volume": 1348937.0}, {"date": "2010-04-09", "close": 0.049645, "volume": 1539246.0}, {"date": "2010-04-12", "close": 0.049645, "volume": 6582060.0}, {"date": "2010-04-13", "close": 0.0546095, "volume": 1267780.0}, {"date": "2010-04-14", "close": 0.0645385, "volume": 53182033.0}, {"date": "2010-04-15", "close": 0.0546095, "volume": 5359421.0}, {"date": "2010-04-16", "close": 0.0546095, "volume": 1535703.0}, {"date": "2010-04-19", "close": 0.0546095, "volume": 7383684.0}, {"date": "2010-04-20", "close": 0.0546095, "volume": 3219957.0}, {"date": "2010-04-21", "close": 0.049645, "volume": 1618429.0}, {"date": "2010-04-22", "close": 0.0546095, "volume": 3547930.0}, {"date": "2010-04-23", "close": 0.0546095, "volume": 257891.0}, {"date": "2010-04-27", "close": 0.049645, "volume": 616067.0}, {"date": "2010-04-28", "close": 0.049645, "volume": 1121891.0}, {"date": "2010-04-29", "close": 0.049645, "volume": 2303289.0}, {"date": "2010-04-30", "close": 0.049645, "volume": 473420.0}, {"date": "2010-05-03", "close": 0.049645, "volume": 677767.0}, {"date": "2010-05-04", "close": 0.0546095, "volume": 622852.0}, {"date": "2010-05-05", "close": 0.049645, "volume": 5265872.0}, {"date": "2010-05-06", "close": 0.0446805, "volume": 1189974.0}, {"date": "2010-05-07", "close": 0.0446805, "volume": 2773879.0}, {"date": "2010-05-10", "close": 0.0446805, "volume": 1289772.0}, {"date": "2010-05-11", "close": 0.0446805, "volume": 1696646.0}, {"date": "2010-05-12", "close": 0.049645, "volume": 535467.0}, {"date": "2010-05-13", "close": 0.049645, "volume": 3875157.0}, {"date": "2010-05-14", "close": 0.049645, "volume": 997751.0}, {"date": "2010-05-17", "close": 0.049645, "volume": 2420404.0}, {"date": "2010-05-18", "close": 0.049645, "volume": 1301381.0}, {"date": "2010-05-19", "close": 0.049645, "volume": 1598581.0}, {"date": "2010-05-20", "close": 0.0446805, "volume": 1885764.0}, {"date": "2010-05-21", "close": 0.0446805, "volume": 3095646.0}, {"date": "2010-05-24", "close": 0.0446805, "volume": 1096788.0}, {"date": "2010-05-25", "close": 0.0446805, "volume": 1011142.0}, {"date": "2010-05-26", "close": 0.0446805, "volume": 378011.0}, {"date": "2010-05-27", "close": 0.0446805, "volume": 671941.0}, {"date": "2010-05-28", "close": 0.049645, "volume": 6125167.0}, {"date": "2010-05-31", "close": 0.0446805, "volume": 394803.0}, {"date": "2010-06-01", "close": 0.0446805, "volume": 631203.0}, {"date": "2010-06-02", "close": 0.0446805, "volume": 484695.0}, {"date": "2010-06-03", "close": 0.0446805, "volume": 1174256.0}, {"date": "2010-06-04", "close": 0.0446805, "volume": 8624234.0}, {"date": "2010-06-07", "close": 0.039716, "volume": 1765210.0}, {"date": "2010-06-08", "close": 0.039716, "volume": 873421.0}, {"date": "2010-06-09", "close": 0.039716, "volume": 5480698.0}, {"date": "2010-06-10", "close": 0.039716, "volume": 2628120.0}, {"date": "2010-06-11", "close": 0.039716, "volume": 1107188.0}, {"date": "2010-06-15", "close": 0.039716, "volume": 1035939.0}, {"date": "2010-06-16", "close": 0.039716, "volume": 871090.0}, {"date": "2010-06-17", "close": 0.0347515, "volume": 478648.0}, {"date": "2010-06-18", "close": 0.0347515, "volume": 356864.0}, {"date": "2010-06-21", "close": 0.0347515, "volume": 556401.0}, {"date": "2010-06-22", "close": 0.039716, "volume": 637467.0}, {"date": "2010-06-23", "close": 0.0347515, "volume": 2061953.0}, {"date": "2010-06-24", "close": 0.0347515, "volume": 1074480.0}, {"date": "2010-06-25", "close": 0.0347515, "volume": 7160858.0}, {"date": "2010-06-28", "close": 0.029787, "volume": 3380118.0}, {"date": "2010-06-29", "close": 0.029787, "volume": 3155806.0}, {"date": "2010-06-30", "close": 0.0248225, "volume": 4045356.0}, {"date": "2010-07-01", "close": 0.029787, "volume": 1084419.0}, {"date": "2010-07-02", "close": 0.0347515, "volume": 354698.0}, {"date": "2010-07-05", "close": 0.029787, "volume": 994979.0}, {"date": "2010-07-06", "close": 0.029787, "volume": 413939.0}, {"date": "2010-07-07", "close": 0.029787, "volume": 358395.0}, {"date": "2010-07-08", "close": 0.029787, "volume": 249411.0}, {"date": "2010-07-09", "close": 0.0347515, "volume": 2600890.0}, {"date": "2010-07-12", "close": 0.0347515, "volume": 1409568.0}, {"date": "2010-07-13", "close": 0.0347515, "volume": 564774.0}, {"date": "2010-07-14", "close": 0.039716, "volume": 439987.0}, {"date": "2010-07-15", "close": 0.039716, "volume": 130930.0}, {"date": "2010-07-16", "close": 0.0347515, "volume": 669755.0}, {"date": "2010-07-19", "close": 0.0347515, "volume": 621412.0}, {"date": "2010-07-20", "close": 0.039716, "volume": 214221.0}, {"date": "2010-07-21", "close": 0.039716, "volume": 923231.0}, {"date": "2010-07-22", "close": 0.0347515, "volume": 591481.0}, {"date": "2010-07-23", "close": 0.0347515, "volume": 216858.0}, {"date": "2010-07-26", "close": 0.0347515, "volume": 2010518.0}, {"date": "2010-07-27", "close": 0.0347515, "volume": 294398.0}, {"date": "2010-07-28", "close": 0.029787, "volume": 717017.0}, {"date": "2010-07-29", "close": 0.0347515, "volume": 1581357.0}, {"date": "2010-07-30", "close": 0.0347515, "volume": 844465.0}, {"date": "2010-08-02", "close": 0.0347515, "volume": 665622.0}, {"date": "2010-08-03", "close": 0.0347515, "volume": 398353.0}, {"date": "2010-08-04", "close": 0.0347515, "volume": 843801.0}, {"date": "2010-08-05", "close": 0.0347515, "volume": 1036146.0}, {"date": "2010-08-06", "close": 0.0347515, "volume": 957719.0}, {"date": "2010-08-09", "close": 0.039716, "volume": 11702656.0}, {"date": "2010-08-10", "close": 0.039716, "volume": 2770329.0}, {"date": "2010-08-11", "close": 0.039716, "volume": 1091527.0}, {"date": "2010-08-12", "close": 0.039716, "volume": 7468042.0}, {"date": "2010-08-13", "close": 0.0446805, "volume": 606856.0}, {"date": "2010-08-16", "close": 0.039716, "volume": 2062806.0}, {"date": "2010-08-17", "close": 0.039716, "volume": 711048.0}, {"date": "2010-08-18", "close": 0.039716, "volume": 466601.0}, {"date": "2010-08-19", "close": 0.039716, "volume": 539168.0}, {"date": "2010-08-20", "close": 0.0347515, "volume": 2691112.0}, {"date": "2010-08-23", "close": 0.039716, "volume": 1130023.0}, {"date": "2010-08-24", "close": 0.039716, "volume": 1097794.0}, {"date": "2010-08-25", "close": 0.0347515, "volume": 393161.0}, {"date": "2010-08-26", "close": 0.0347515, "volume": 127908.0}, {"date": "2010-08-27", "close": 0.039716, "volume": 463930.0}, {"date": "2010-08-30", "close": 0.0347515, "volume": 17065.0}, {"date": "2010-08-31", "close": 0.0347515, "volume": 292090.0}, {"date": "2010-09-02", "close": 0.039716, "volume": 4639524.0}, {"date": "2010-09-03", "close": 0.039716, "volume": 4760742.0}, {"date": "2010-09-06", "close": 0.039716, "volume": 2484641.0}, {"date": "2010-09-07", "close": 0.0347515, "volume": 162051.0}, {"date": "2010-09-08", "close": 0.039716, "volume": 248867.0}, {"date": "2010-09-09", "close": 0.039716, "volume": 130930.0}, {"date": "2010-09-10", "close": 0.039716, "volume": 741263.0}, {"date": "2010-09-13", "close": 0.0347515, "volume": 7156820.0}, {"date": "2010-09-14", "close": 0.0347515, "volume": 3008210.0}, {"date": "2010-09-15", "close": 0.0347515, "volume": 3118390.0}, {"date": "2010-09-16", "close": 0.0347515, "volume": 1826540.0}, {"date": "2010-09-17", "close": 0.029787, "volume": 589939.0}, {"date": "2010-09-20", "close": 0.029787, "volume": 122792.0}, {"date": "2010-09-21", "close": 0.0347515, "volume": 1072414.0}, {"date": "2010-09-22", "close": 0.0347515, "volume": 1149382.0}, {"date": "2010-09-23", "close": 0.0347515, "volume": 115078.0}, {"date": "2010-09-24", "close": 0.0347515, "volume": 515661.0}, {"date": "2010-09-27", "close": 0.0347515, "volume": 2499043.0}, {"date": "2010-09-28", "close": 0.0347515, "volume": 3128408.0}, {"date": "2010-09-29", "close": 0.0347515, "volume": 469433.0}, {"date": "2010-09-30", "close": 0.0347515, "volume": 1790624.0}, {"date": "2010-10-01", "close": 0.0347515, "volume": 1016074.0}, {"date": "2010-10-04", "close": 0.0347515, "volume": 1705113.0}, {"date": "2010-10-05", "close": 0.0347515, "volume": 961973.0}, {"date": "2010-10-06", "close": 0.029787, "volume": 884122.0}, {"date": "2010-10-07", "close": 0.0347515, "volume": 487149.0}, {"date": "2010-10-08", "close": 0.0347515, "volume": 973685.0}, {"date": "2010-10-11", "close": 0.0347515, "volume": 1677913.0}, {"date": "2010-10-12", "close": 0.0347515, "volume": 3414215.0}, {"date": "2010-10-13", "close": 0.0446805, "volume": 16412631.0}, {"date": "2010-10-14", "close": 0.039716, "volume": 4964358.0}, {"date": "2010-10-15", "close": 0.039716, "volume": 3431140.0}, {"date": "2010-10-18", "close": 0.039716, "volume": 1246886.0}, {"date": "2010-10-19", "close": 0.0446805, "volume": 737677.0}, {"date": "2010-10-20", "close": 0.0446805, "volume": 3399232.0}, {"date": "2010-10-21", "close": 0.039716, "volume": 1491951.0}, {"date": "2010-10-22", "close": 0.0347515, "volume": 4399079.0}, {"date": "2010-10-25", "close": 0.039716, "volume": 470342.0}, {"date": "2010-10-26", "close": 0.0347515, "volume": 3314268.0}, {"date": "2010-10-27", "close": 0.039716, "volume": 866150.0}, {"date": "2010-10-28", "close": 0.039716, "volume": 1571155.0}, {"date": "2010-10-29", "close": 0.0347515, "volume": 545468.0}, {"date": "2010-11-01", "close": 0.039716, "volume": 188337.0}, {"date": "2010-11-02", "close": 0.0347515, "volume": 565273.0}, {"date": "2010-11-03", "close": 0.0347515, "volume": 351294.0}, {"date": "2010-11-04", "close": 0.0347515, "volume": 811979.0}, {"date": "2010-11-05", "close": 0.0347515, "volume": 4021776.0}, {"date": "2010-11-08", "close": 0.0347515, "volume": 3353138.0}, {"date": "2010-11-09", "close": 0.0347515, "volume": 2431425.0}, {"date": "2010-11-10", "close": 0.0347515, "volume": 1267861.0}, {"date": "2010-11-11", "close": 0.0347515, "volume": 729781.0}, {"date": "2010-11-12", "close": 0.039716, "volume": 3218755.0}, {"date": "2010-11-15", "close": 0.039716, "volume": 744083.0}, {"date": "2010-11-16", "close": 0.0347515, "volume": 789606.0}, {"date": "2010-11-17", "close": 0.0347515, "volume": 5808943.0}, {"date": "2010-11-18", "close": 0.039716, "volume": 642562.0}, {"date": "2010-11-19", "close": 0.039716, "volume": 2347391.0}, {"date": "2010-11-22", "close": 0.0347515, "volume": 144526.0}, {"date": "2010-11-23", "close": 0.0347515, "volume": 192668.0}, {"date": "2010-11-24", "close": 0.0347515, "volume": 3219438.0}, {"date": "2010-11-25", "close": 0.039716, "volume": 4650178.0}, {"date": "2010-11-26", "close": 0.039716, "volume": 2579971.0}, {"date": "2010-11-29", "close": 0.039716, "volume": 1782398.0}, {"date": "2010-11-30", "close": 0.039716, "volume": 183093.0}, {"date": "2010-12-01", "close": 0.039716, "volume": 95857.0}, {"date": "2010-12-16", "close": 0.0347515, "volume": 1305731.0}, {"date": "2010-12-17", "close": 0.0307799, "volume": 3097380.0}, {"date": "2010-12-20", "close": 0.0337586, "volume": 2608520.0}, {"date": "2010-12-21", "close": 0.0327657, "volume": 652239.0}, {"date": "2010-12-22", "close": 0.0327657, "volume": 152047.0}, {"date": "2010-12-23", "close": 0.0317728, "volume": 1072973.0}, {"date": "2010-12-29", "close": 0.0307799, "volume": 674433.0}, {"date": "2010-12-30", "close": 0.0317728, "volume": 1713667.0}, {"date": "2010-12-31", "close": 0.0317728, "volume": 594429.0}, {"date": "2011-01-04", "close": 0.0307799, "volume": 378186.0}, {"date": "2011-01-05", "close": 0.0327657, "volume": 1086761.0}, {"date": "2011-01-06", "close": 0.0327657, "volume": 643479.0}, {"date": "2011-01-07", "close": 0.0327657, "volume": 1141120.0}, {"date": "2011-01-10", "close": 0.0327657, "volume": 370971.0}, {"date": "2011-01-11", "close": 0.0337586, "volume": 1666029.0}, {"date": "2011-01-12", "close": 0.0327657, "volume": 502165.0}, {"date": "2011-01-13", "close": 0.0327657, "volume": 1101407.0}, {"date": "2011-01-14", "close": 0.0337586, "volume": 4500765.0}, {"date": "2011-01-17", "close": 0.0357444, "volume": 2138224.0}, {"date": "2011-01-18", "close": 0.0347515, "volume": 2203589.0}, {"date": "2011-01-19", "close": 0.0367373, "volume": 1645743.0}, {"date": "2011-01-20", "close": 0.0367373, "volume": 1648449.0}, {"date": "2011-01-21", "close": 0.0347515, "volume": 950544.0}, {"date": "2011-01-24", "close": 0.0347515, "volume": 295699.0}, {"date": "2011-01-25", "close": 0.0337586, "volume": 1640813.0}, {"date": "2011-01-27", "close": 0.0337586, "volume": 169634.0}, {"date": "2011-01-28", "close": 0.0327657, "volume": 408679.0}, {"date": "2011-01-31", "close": 0.0327657, "volume": 362385.0}, {"date": "2011-02-01", "close": 0.0327657, "volume": 1949278.0}, {"date": "2011-02-02", "close": 0.0337586, "volume": 647018.0}, {"date": "2011-02-03", "close": 0.0327657, "volume": 556591.0}, {"date": "2011-02-04", "close": 0.0337586, "volume": 350428.0}, {"date": "2011-02-07", "close": 0.0327657, "volume": 1119952.0}, {"date": "2011-02-08", "close": 0.0337586, "volume": 1006630.0}, {"date": "2011-02-09", "close": 0.0337586, "volume": 1688286.0}, {"date": "2011-02-10", "close": 0.0327657, "volume": 1816658.0}, {"date": "2011-02-11", "close": 0.0357444, "volume": 6178196.0}, {"date": "2011-02-14", "close": 0.0357444, "volume": 3340307.0}, {"date": "2011-02-15", "close": 0.0357444, "volume": 938665.0}, {"date": "2011-02-16", "close": 0.0337586, "volume": 433549.0}, {"date": "2011-02-17", "close": 0.0347515, "volume": 1400944.0}, {"date": "2011-02-18", "close": 0.0347515, "volume": 1907126.0}, {"date": "2011-02-21", "close": 0.0337586, "volume": 4781849.0}, {"date": "2011-02-22", "close": 0.0337586, "volume": 2583208.0}, {"date": "2011-02-23", "close": 0.0337586, "volume": 714570.0}, {"date": "2011-02-24", "close": 0.0327657, "volume": 823446.0}, {"date": "2011-02-25", "close": 0.0347515, "volume": 840745.0}, {"date": "2011-02-28", "close": 0.0367373, "volume": 4962713.0}, {"date": "2011-03-01", "close": 0.0357444, "volume": 1719268.0}, {"date": "2011-03-02", "close": 0.0347515, "volume": 3255335.0}, {"date": "2011-03-03", "close": 0.0327657, "volume": 3980152.0}, {"date": "2011-03-04", "close": 0.0337586, "volume": 1375692.0}, {"date": "2011-03-07", "close": 0.0337586, "volume": 371012.0}, {"date": "2011-03-08", "close": 0.0337586, "volume": 1340205.0}, {"date": "2011-03-09", "close": 0.0337586, "volume": 1748393.0}, {"date": "2011-03-10", "close": 0.0337586, "volume": 2527000.0}, {"date": "2011-03-11", "close": 0.0337586, "volume": 3587717.0}, {"date": "2011-03-14", "close": 0.0337586, "volume": 6438117.0}, {"date": "2011-03-15", "close": 0.0327657, "volume": 5748715.0}, {"date": "2011-03-16", "close": 0.0327657, "volume": 2474689.0}, {"date": "2011-03-17", "close": 0.0337586, "volume": 1678081.0}, {"date": "2011-03-18", "close": 0.0337586, "volume": 869629.0}, {"date": "2011-03-21", "close": 0.0337586, "volume": 435812.0}, {"date": "2011-03-22", "close": 0.0337586, "volume": 1602850.0}, {"date": "2011-03-23", "close": 0.0337586, "volume": 1305482.0}, {"date": "2011-03-24", "close": 0.0337586, "volume": 314231.0}, {"date": "2011-03-25", "close": 0.0337586, "volume": 2208994.0}, {"date": "2011-03-28", "close": 0.0337586, "volume": 886293.0}, {"date": "2011-03-29", "close": 0.0377302, "volume": 14710153.0}, {"date": "2011-03-30", "close": 0.0347515, "volume": 5185422.0}, {"date": "2011-03-31", "close": 0.0347515, "volume": 1655757.0}, {"date": "2011-04-01", "close": 0.0347515, "volume": 342027.0}, {"date": "2011-04-04", "close": 0.0357444, "volume": 2019774.0}, {"date": "2011-04-05", "close": 0.0357444, "volume": 1941097.0}, {"date": "2011-04-06", "close": 0.0357444, "volume": 348253.0}, {"date": "2011-04-07", "close": 0.0377302, "volume": 5224040.0}, {"date": "2011-04-08", "close": 0.0377302, "volume": 1271638.0}, {"date": "2011-04-11", "close": 0.0456734, "volume": 8242172.0}, {"date": "2011-04-12", "close": 0.039716, "volume": 4099231.0}, {"date": "2011-04-13", "close": 0.039716, "volume": 6017752.0}, {"date": "2011-04-14", "close": 0.039716, "volume": 2925832.0}, {"date": "2011-04-15", "close": 0.0387231, "volume": 1103287.0}, {"date": "2011-04-18", "close": 0.0407089, "volume": 3072723.0}, {"date": "2011-04-19", "close": 0.0387231, "volume": 1552813.0}, {"date": "2011-04-20", "close": 0.0387231, "volume": 744202.0}, {"date": "2011-04-21", "close": 0.0387231, "volume": 527094.0}, {"date": "2011-04-27", "close": 0.0377302, "volume": 1637557.0}, {"date": "2011-04-28", "close": 0.0387231, "volume": 1972352.0}, {"date": "2011-04-29", "close": 0.0387231, "volume": 1312785.0}, {"date": "2011-05-02", "close": 0.0407089, "volume": 7391090.0}, {"date": "2011-05-03", "close": 0.0426947, "volume": 3118647.0}, {"date": "2011-05-04", "close": 0.0426947, "volume": 2220747.0}, {"date": "2011-05-05", "close": 0.0426947, "volume": 1736864.0}, {"date": "2011-05-06", "close": 0.0426947, "volume": 2323012.0}, {"date": "2011-05-09", "close": 0.0426947, "volume": 1118201.0}, {"date": "2011-05-10", "close": 0.0446805, "volume": 2422524.0}, {"date": "2011-05-11", "close": 0.0446805, "volume": 6140137.0}, {"date": "2011-05-12", "close": 0.0486521, "volume": 7939511.0}, {"date": "2011-05-13", "close": 0.0546095, "volume": 18870636.0}, {"date": "2011-05-16", "close": 0.0655314, "volume": 54281672.0}, {"date": "2011-05-17", "close": 0.0565953, "volume": 13993991.0}, {"date": "2011-05-18", "close": 0.0605669, "volume": 8638544.0}, {"date": "2011-05-19", "close": 0.0645385, "volume": 9579270.0}, {"date": "2011-05-20", "close": 0.0685101, "volume": 9034376.0}, {"date": "2011-05-23", "close": 0.0764533, "volume": 45701254.0}, {"date": "2011-05-24", "close": 0.0734746, "volume": 19548729.0}, {"date": "2011-05-25", "close": 0.0923397, "volume": 54626702.0}, {"date": "2011-05-26", "close": 0.0883681, "volume": 40543865.0}, {"date": "2011-05-27", "close": 0.0764533, "volume": 11439177.0}, {"date": "2011-05-30", "close": 0.0824107, "volume": 17159991.0}, {"date": "2011-05-31", "close": 0.0804249, "volume": 13157702.0}, {"date": "2011-06-01", "close": 0.079432, "volume": 2491971.0}, {"date": "2011-06-02", "close": 0.0734746, "volume": 3211223.0}, {"date": "2011-06-03", "close": 0.0685101, "volume": 3278331.0}, {"date": "2011-06-06", "close": 0.0665243, "volume": 3956111.0}, {"date": "2011-06-07", "close": 0.0625527, "volume": 2801059.0}, {"date": "2011-06-08", "close": 0.0645385, "volume": 8683494.0}, {"date": "2011-06-09", "close": 0.0685101, "volume": 8492896.0}, {"date": "2011-06-10", "close": 0.0605669, "volume": 8118765.0}, {"date": "2011-06-14", "close": 0.0565953, "volume": 2789613.0}, {"date": "2011-06-15", "close": 0.0565953, "volume": 1059756.0}, {"date": "2011-06-16", "close": 0.0556024, "volume": 2103535.0}, {"date": "2011-06-17", "close": 0.0526237, "volume": 2128451.0}, {"date": "2011-06-20", "close": 0.0526237, "volume": 712415.0}, {"date": "2011-06-21", "close": 0.0526237, "volume": 701242.0}, {"date": "2011-06-22", "close": 0.0526237, "volume": 1750786.0}, {"date": "2011-06-23", "close": 0.049645, "volume": 1786131.0}, {"date": "2011-06-24", "close": 0.0486521, "volume": 437647.0}, {"date": "2011-06-27", "close": 0.0466663, "volume": 1524018.0}, {"date": "2011-06-28", "close": 0.0456734, "volume": 1491198.0}, {"date": "2011-06-29", "close": 0.0486521, "volume": 1558062.0}, {"date": "2011-06-30", "close": 0.0486521, "volume": 788885.0}, {"date": "2011-07-01", "close": 0.0486521, "volume": 718760.0}, {"date": "2011-07-04", "close": 0.049645, "volume": 384228.0}, {"date": "2011-07-05", "close": 0.0536166, "volume": 75536.0}, {"date": "2011-07-06", "close": 0.0625527, "volume": 1211811.0}, {"date": "2011-07-07", "close": 0.0625527, "volume": 1315562.0}, {"date": "2011-07-08", "close": 0.059574, "volume": 412342.0}, {"date": "2011-07-11", "close": 0.0516308, "volume": 3364323.0}, {"date": "2011-07-12", "close": 0.0466663, "volume": 1562091.0}, {"date": "2011-07-13", "close": 0.049645, "volume": 511254.0}, {"date": "2011-07-14", "close": 0.0536166, "volume": 1509166.0}, {"date": "2011-07-15", "close": 0.0516308, "volume": 243107.0}, {"date": "2011-07-18", "close": 0.0516308, "volume": 607405.0}, {"date": "2011-07-19", "close": 0.0516308, "volume": 1257170.0}, {"date": "2011-07-20", "close": 0.0516308, "volume": 490986.0}, {"date": "2011-07-21", "close": 0.0506379, "volume": 531554.0}, {"date": "2011-07-22", "close": 0.0516308, "volume": 721326.0}, {"date": "2011-07-25", "close": 0.0526237, "volume": 344546.0}, {"date": "2011-07-26", "close": 0.0575882, "volume": 2574935.0}, {"date": "2011-07-27", "close": 0.0565953, "volume": 763675.0}, {"date": "2011-07-28", "close": 0.0585811, "volume": 682244.0}, {"date": "2011-07-29", "close": 0.0585811, "volume": 2116659.0}, {"date": "2011-08-01", "close": 0.0565953, "volume": 291469.0}, {"date": "2011-08-02", "close": 0.0546095, "volume": 132944.0}, {"date": "2011-08-03", "close": 0.0546095, "volume": 909988.0}, {"date": "2011-08-04", "close": 0.0546095, "volume": 349481.0}, {"date": "2011-08-05", "close": 0.0526237, "volume": 8524044.0}, {"date": "2011-08-08", "close": 0.0506379, "volume": 7745759.0}, {"date": "2011-08-09", "close": 0.0486521, "volume": 9072393.0}, {"date": "2011-08-10", "close": 0.0506379, "volume": 1650735.0}, {"date": "2011-08-11", "close": 0.0526237, "volume": 3347289.0}, {"date": "2011-08-12", "close": 0.0526237, "volume": 472001.0}, {"date": "2011-08-15", "close": 0.0526237, "volume": 1099340.0}, {"date": "2011-08-16", "close": 0.0516308, "volume": 112801.0}, {"date": "2011-08-17", "close": 0.0516308, "volume": 185104.0}, {"date": "2011-08-18", "close": 0.0526237, "volume": 690402.0}, {"date": "2011-08-19", "close": 0.0516308, "volume": 1106338.0}, {"date": "2011-08-22", "close": 0.0506379, "volume": 1422023.0}, {"date": "2011-08-23", "close": 0.0506379, "volume": 44263.0}, {"date": "2011-08-24", "close": 0.049645, "volume": 140885.0}, {"date": "2011-08-25", "close": 0.049645, "volume": 278046.0}, {"date": "2011-08-26", "close": 0.0486521, "volume": 540564.0}, {"date": "2011-08-29", "close": 0.0516308, "volume": 491450.0}, {"date": "2011-08-30", "close": 0.0526237, "volume": 131332.0}, {"date": "2011-08-31", "close": 0.0526237, "volume": 140598.0}, {"date": "2011-09-01", "close": 0.0526237, "volume": 35654.0}, {"date": "2011-09-02", "close": 0.0526237, "volume": 165784.0}, {"date": "2011-09-05", "close": 0.0506379, "volume": 78025.0}, {"date": "2011-09-06", "close": 0.0476592, "volume": 456156.0}, {"date": "2011-09-07", "close": 0.0506379, "volume": 71927.0}, {"date": "2011-09-08", "close": 0.0516308, "volume": 168136.0}, {"date": "2011-09-09", "close": 0.0506379, "volume": 113658.0}, {"date": "2011-09-12", "close": 0.0506379, "volume": 156302.0}, {"date": "2011-09-13", "close": 0.049645, "volume": 167554.0}, {"date": "2011-09-14", "close": 0.0506379, "volume": 435722.0}, {"date": "2011-09-15", "close": 0.0506379, "volume": 115341.0}, {"date": "2011-09-16", "close": 0.0516308, "volume": 138028.0}, {"date": "2011-09-19", "close": 0.0516308, "volume": 164413.0}, {"date": "2011-09-20", "close": 0.049645, "volume": 294865.0}, {"date": "2011-09-21", "close": 0.0516308, "volume": 473905.0}, {"date": "2011-09-22", "close": 0.049645, "volume": 3589944.0}, {"date": "2011-09-23", "close": 0.049645, "volume": 570813.0}, {"date": "2011-09-26", "close": 0.0486521, "volume": 121692.0}, {"date": "2011-09-27", "close": 0.049645, "volume": 510669.0}, {"date": "2011-09-28", "close": 0.049645, "volume": 228708.0}, {"date": "2011-09-29", "close": 0.0516308, "volume": 323991.0}, {"date": "2011-09-30", "close": 0.0476592, "volume": 655827.0}, {"date": "2011-10-03", "close": 0.0466663, "volume": 142290.0}, {"date": "2011-10-04", "close": 0.0466663, "volume": 97165.0}, {"date": "2011-10-05", "close": 0.0486521, "volume": 370876.0}, {"date": "2011-10-06", "close": 0.0486521, "volume": 146286.0}, {"date": "2011-10-07", "close": 0.0486521, "volume": 809194.0}, {"date": "2011-10-10", "close": 0.0486521, "volume": 297087.0}, {"date": "2011-10-11", "close": 0.0486521, "volume": 26186.0}, {"date": "2011-10-12", "close": 0.049645, "volume": 30215.0}, {"date": "2011-10-13", "close": 0.049645, "volume": 128264.0}, {"date": "2011-10-14", "close": 0.0486521, "volume": 253802.0}, {"date": "2011-10-17", "close": 0.0476592, "volume": 277571.0}, {"date": "2011-10-18", "close": 0.0476592, "volume": 428261.0}, {"date": "2011-10-19", "close": 0.0476592, "volume": 299879.0}, {"date": "2011-10-20", "close": 0.0486521, "volume": 40391.0}, {"date": "2011-10-21", "close": 0.0476592, "volume": 218300.0}, {"date": "2011-10-24", "close": 0.0476592, "volume": 174116.0}, {"date": "2011-10-25", "close": 0.0486521, "volume": 32934.0}, {"date": "2011-10-26", "close": 0.049645, "volume": 506859.0}, {"date": "2011-10-27", "close": 0.0506379, "volume": 10726.0}, {"date": "2011-10-28", "close": 0.0516308, "volume": 452512.0}, {"date": "2011-10-31", "close": 0.0526237, "volume": 1180892.0}, {"date": "2011-11-01", "close": 0.0546095, "volume": 294463.0}, {"date": "2011-11-02", "close": 0.049645, "volume": 10072.0}, {"date": "2011-11-03", "close": 0.0486521, "volume": 254608.0}, {"date": "2011-11-04", "close": 0.0476592, "volume": 874821.0}, {"date": "2011-11-07", "close": 0.0476592, "volume": 110138.0}, {"date": "2011-11-08", "close": 0.0466663, "volume": 1085480.0}, {"date": "2011-11-09", "close": 0.0466663, "volume": 599003.0}, {"date": "2011-11-10", "close": 0.0476592, "volume": 555475.0}, {"date": "2011-11-11", "close": 0.0526237, "volume": 1955457.0}, {"date": "2011-11-14", "close": 0.0466663, "volume": 2482410.0}, {"date": "2011-11-15", "close": 0.0476592, "volume": 299007.0}, {"date": "2011-11-16", "close": 0.0466663, "volume": 109025.0}, {"date": "2011-11-17", "close": 0.0446805, "volume": 2026891.0}, {"date": "2011-11-18", "close": 0.0436876, "volume": 263874.0}, {"date": "2011-11-21", "close": 0.0436876, "volume": 73693.0}, {"date": "2011-11-22", "close": 0.0426947, "volume": 931443.0}, {"date": "2011-11-23", "close": 0.0426947, "volume": 282002.0}, {"date": "2011-11-24", "close": 0.0436876, "volume": 91836.0}, {"date": "2011-11-25", "close": 0.0446805, "volume": 615184.0}, {"date": "2011-11-28", "close": 0.0436876, "volume": 1113651.0}, {"date": "2011-11-29", "close": 0.0436876, "volume": 528754.0}, {"date": "2011-11-30", "close": 0.0456734, "volume": 1239370.0}, {"date": "2011-12-01", "close": 0.0456734, "volume": 1134118.0}, {"date": "2011-12-02", "close": 0.0476592, "volume": 1019598.0}, {"date": "2011-12-05", "close": 0.0476592, "volume": 1282212.0}, {"date": "2011-12-06", "close": 0.0476592, "volume": 587920.0}, {"date": "2011-12-07", "close": 0.0476592, "volume": 1554034.0}, {"date": "2011-12-08", "close": 0.0486521, "volume": 2987194.0}, {"date": "2011-12-09", "close": 0.0466663, "volume": 2344334.0}, {"date": "2011-12-12", "close": 0.0466663, "volume": 2347668.0}, {"date": "2011-12-14", "close": 0.0456734, "volume": 107010.0}, {"date": "2011-12-15", "close": 0.0466663, "volume": 81937.0}, {"date": "2011-12-16", "close": 0.0466663, "volume": 624462.0}, {"date": "2011-12-19", "close": 0.0466663, "volume": 2633172.0}, {"date": "2011-12-20", "close": 0.0466663, "volume": 1166647.0}, {"date": "2011-12-21", "close": 0.0466663, "volume": 453651.0}, {"date": "2011-12-22", "close": 0.049645, "volume": 562972.0}, {"date": "2011-12-28", "close": 0.049645, "volume": 889362.0}, {"date": "2011-12-29", "close": 0.0516308, "volume": 463612.0}, {"date": "2011-12-30", "close": 0.049645, "volume": 437363.0}, {"date": "2012-01-03", "close": 0.049645, "volume": 84238.0}, {"date": "2012-01-04", "close": 0.0526237, "volume": 694350.0}, {"date": "2012-01-05", "close": 0.0546095, "volume": 920969.0}, {"date": "2012-01-06", "close": 0.059574, "volume": 1144375.0}, {"date": "2012-01-09", "close": 0.059574, "volume": 411707.0}, {"date": "2012-01-10", "close": 0.0645385, "volume": 593828.0}, {"date": "2012-01-11", "close": 0.0665243, "volume": 1696016.0}, {"date": "2012-01-12", "close": 0.0645385, "volume": 829997.0}, {"date": "2012-01-13", "close": 0.0675172, "volume": 674374.0}, {"date": "2012-01-16", "close": 0.0635456, "volume": 314726.0}, {"date": "2012-01-17", "close": 0.0635456, "volume": 194380.0}, {"date": "2012-01-18", "close": 0.0635456, "volume": 252809.0}, {"date": "2012-01-19", "close": 0.0665243, "volume": 66220.0}, {"date": "2012-01-20", "close": 0.0655314, "volume": 130930.0}, {"date": "2012-01-23", "close": 0.0655314, "volume": 215883.0}, {"date": "2012-01-24", "close": 0.0645385, "volume": 402860.0}, {"date": "2012-01-25", "close": 0.0635456, "volume": 849422.0}, {"date": "2012-01-27", "close": 0.0645385, "volume": 201430.0}, {"date": "2012-01-30", "close": 0.0635456, "volume": 402860.0}, {"date": "2012-01-31", "close": 0.0675172, "volume": 1535687.0}, {"date": "2012-02-01", "close": 0.0655314, "volume": 172098.0}, {"date": "2012-02-02", "close": 0.0645385, "volume": 342431.0}, {"date": "2012-02-03", "close": 0.0645385, "volume": 339108.0}, {"date": "2012-02-06", "close": 0.0645385, "volume": 193947.0}, {"date": "2012-02-07", "close": 0.0675172, "volume": 27697.0}, {"date": "2012-02-08", "close": 0.0645385, "volume": 375921.0}, {"date": "2012-02-09", "close": 0.0635456, "volume": 948559.0}, {"date": "2012-02-10", "close": 0.0645385, "volume": 2082645.0}, {"date": "2012-02-13", "close": 0.0635456, "volume": 100715.0}, {"date": "2012-02-14", "close": 0.0536166, "volume": 2264057.0}, {"date": "2012-02-15", "close": 0.0536166, "volume": 48343.0}, {"date": "2012-02-16", "close": 0.0546095, "volume": 573160.0}, {"date": "2012-02-17", "close": 0.0546095, "volume": 7050.0}, {"date": "2012-02-20", "close": 0.0546095, "volume": 151711.0}, {"date": "2012-02-21", "close": 0.0506379, "volume": 1504482.0}, {"date": "2012-02-22", "close": 0.0516308, "volume": 40286.0}, {"date": "2012-02-23", "close": 0.0526237, "volume": 510525.0}, {"date": "2012-02-24", "close": 0.0516308, "volume": 1007.0}, {"date": "2012-02-27", "close": 0.0506379, "volume": 389425.0}, {"date": "2012-02-28", "close": 0.049645, "volume": 476382.0}, {"date": "2012-02-29", "close": 0.049645, "volume": 410508.0}, {"date": "2012-03-02", "close": 0.0486521, "volume": 235568.0}, {"date": "2012-03-05", "close": 0.0476592, "volume": 222867.0}, {"date": "2012-03-07", "close": 0.0486521, "volume": 387884.0}, {"date": "2012-03-08", "close": 0.0486521, "volume": 35250.0}, {"date": "2012-03-09", "close": 0.0486521, "volume": 213667.0}, {"date": "2012-03-12", "close": 0.0476592, "volume": 72011.0}, {"date": "2012-03-13", "close": 0.0476592, "volume": 118584.0}, {"date": "2012-03-14", "close": 0.049645, "volume": 89193.0}, {"date": "2012-03-15", "close": 0.0476592, "volume": 208178.0}, {"date": "2012-03-16", "close": 0.049645, "volume": 1826446.0}, {"date": "2012-03-19", "close": 0.0476592, "volume": 61490.0}, {"date": "2012-03-20", "close": 0.0476592, "volume": 331461.0}, {"date": "2012-03-21", "close": 0.0476592, "volume": 222555.0}, {"date": "2012-03-22", "close": 0.0466663, "volume": 482146.0}, {"date": "2012-03-23", "close": 0.0466663, "volume": 553178.0}, {"date": "2012-03-26", "close": 0.045, "volume": 309778.0}, {"date": "2012-03-27", "close": 0.046, "volume": 195666.0}, {"date": "2012-03-28", "close": 0.048, "volume": 223000.0}, {"date": "2012-03-29", "close": 0.05, "volume": 323234.0}, {"date": "2012-03-30", "close": 0.05, "volume": 528000.0}, {"date": "2012-04-02", "close": 0.052, "volume": 713265.0}, {"date": "2012-04-03", "close": 0.052, "volume": 893339.0}, {"date": "2012-04-04", "close": 0.049, "volume": 204594.0}, {"date": "2012-04-05", "close": 0.049, "volume": 806036.0}, {"date": "2012-04-10", "close": 0.047, "volume": 59000.0}, {"date": "2012-04-11", "close": 0.047, "volume": 187300.0}, {"date": "2012-04-12", "close": 0.047, "volume": 581002.0}, {"date": "2012-04-13", "close": 0.047, "volume": 846839.0}, {"date": "2012-04-16", "close": 0.047, "volume": 156910.0}, {"date": "2012-04-17", "close": 0.049, "volume": 401900.0}, {"date": "2012-04-18", "close": 0.05, "volume": 243013.0}, {"date": "2012-04-19", "close": 0.048, "volume": 44000.0}, {"date": "2012-04-20", "close": 0.047, "volume": 1068000.0}, {"date": "2012-04-23", "close": 0.047, "volume": 1604605.0}, {"date": "2012-04-24", "close": 0.045, "volume": 1117743.0}, {"date": "2012-04-26", "close": 0.046, "volume": 245330.0}, {"date": "2012-04-27", "close": 0.046, "volume": 42003.0}, {"date": "2012-04-30", "close": 0.045, "volume": 105263.0}, {"date": "2012-05-01", "close": 0.047, "volume": 34201.0}, {"date": "2012-05-02", "close": 0.045, "volume": 176685.0}, {"date": "2012-05-03", "close": 0.045, "volume": 2216500.0}, {"date": "2012-05-04", "close": 0.045, "volume": 193408.0}, {"date": "2012-05-07", "close": 0.044, "volume": 225916.0}, {"date": "2012-05-08", "close": 0.044, "volume": 2500.0}, {"date": "2012-05-09", "close": 0.044, "volume": 484897.0}, {"date": "2012-05-10", "close": 0.044, "volume": 17800.0}, {"date": "2012-05-11", "close": 0.046, "volume": 636234.0}, {"date": "2012-05-14", "close": 0.047, "volume": 258600.0}, {"date": "2012-05-15", "close": 0.049, "volume": 1923377.0}, {"date": "2012-05-16", "close": 0.047, "volume": 140510.0}, {"date": "2012-05-17", "close": 0.048, "volume": 1475412.0}, {"date": "2012-05-18", "close": 0.046, "volume": 635210.0}, {"date": "2012-05-21", "close": 0.048, "volume": 388021.0}, {"date": "2012-05-22", "close": 0.047, "volume": 32475.0}, {"date": "2012-05-23", "close": 0.047, "volume": 476850.0}, {"date": "2012-05-24", "close": 0.045, "volume": 256360.0}, {"date": "2012-05-25", "close": 0.044, "volume": 354900.0}, {"date": "2012-05-28", "close": 0.045, "volume": 117760.0}, {"date": "2012-05-29", "close": 0.044, "volume": 190160.0}, {"date": "2012-05-30", "close": 0.045, "volume": 28888.0}, {"date": "2012-05-31", "close": 0.045, "volume": 186360.0}, {"date": "2012-06-01", "close": 0.046, "volume": 61000.0}, {"date": "2012-06-04", "close": 0.044, "volume": 30460.0}, {"date": "2012-06-05", "close": 0.044, "volume": 44500.0}, {"date": "2012-06-06", "close": 0.044, "volume": 148250.0}, {"date": "2012-06-07", "close": 0.045, "volume": 90000.0}, {"date": "2012-06-08", "close": 0.044, "volume": 96070.0}, {"date": "2012-06-12", "close": 0.045, "volume": 257740.0}, {"date": "2012-06-13", "close": 0.045, "volume": 312255.0}, {"date": "2012-06-14", "close": 0.045, "volume": 544634.0}, {"date": "2012-06-15", "close": 0.044, "volume": 299456.0}, {"date": "2012-06-18", "close": 0.045, "volume": 90400.0}, {"date": "2012-06-19", "close": 0.045, "volume": 432230.0}, {"date": "2012-06-20", "close": 0.045, "volume": 274836.0}, {"date": "2012-06-21", "close": 0.044, "volume": 209199.0}, {"date": "2012-06-22", "close": 0.044, "volume": 261837.0}, {"date": "2012-06-25", "close": 0.044, "volume": 902888.0}, {"date": "2012-06-26", "close": 0.045, "volume": 450639.0}, {"date": "2012-06-27", "close": 0.044, "volume": 1287500.0}, {"date": "2012-06-28", "close": 0.044, "volume": 678746.0}, {"date": "2012-06-29", "close": 0.043, "volume": 675604.0}, {"date": "2012-07-02", "close": 0.044, "volume": 268764.0}, {"date": "2012-07-03", "close": 0.046, "volume": 1391300.0}, {"date": "2012-07-04", "close": 0.046, "volume": 42106.0}, {"date": "2012-07-05", "close": 0.045, "volume": 446100.0}, {"date": "2012-07-06", "close": 0.045, "volume": 144500.0}, {"date": "2012-07-10", "close": 0.046, "volume": 138980.0}, {"date": "2012-07-11", "close": 0.046, "volume": 298000.0}, {"date": "2012-07-12", "close": 0.052, "volume": 650000.0}, {"date": "2012-07-16", "close": 0.048, "volume": 42553.0}, {"date": "2012-07-17", "close": 0.047, "volume": 9800.0}, {"date": "2012-07-18", "close": 0.046, "volume": 122000.0}, {"date": "2012-07-19", "close": 0.046, "volume": 250300.0}, {"date": "2012-07-20", "close": 0.045, "volume": 295258.0}, {"date": "2012-07-23", "close": 0.044, "volume": 1170219.0}, {"date": "2012-07-24", "close": 0.045, "volume": 350000.0}, {"date": "2012-07-26", "close": 0.045, "volume": 60308.0}, {"date": "2012-07-30", "close": 0.045, "volume": 19692.0}, {"date": "2012-07-31", "close": 0.044, "volume": 84975.0}, {"date": "2012-08-01", "close": 0.044, "volume": 484369.0}, {"date": "2012-08-02", "close": 0.044, "volume": 151169.0}, {"date": "2012-08-06", "close": 0.044, "volume": 60250.0}, {"date": "2012-08-07", "close": 0.044, "volume": 181751.0}, {"date": "2012-08-08", "close": 0.043, "volume": 132668.0}, {"date": "2012-08-09", "close": 0.044, "volume": 121258.0}, {"date": "2012-08-10", "close": 0.043, "volume": 25844.0}, {"date": "2012-08-13", "close": 0.043, "volume": 103993.0}, {"date": "2012-08-14", "close": 0.043, "volume": 36700.0}, {"date": "2012-08-15", "close": 0.05, "volume": 328000.0}, {"date": "2012-08-20", "close": 0.045, "volume": 110000.0}, {"date": "2012-08-21", "close": 0.045, "volume": 518990.0}, {"date": "2012-08-23", "close": 0.045, "volume": 12500.0}, {"date": "2012-08-24", "close": 0.043, "volume": 40000.0}, {"date": "2012-08-27", "close": 0.043, "volume": 79516.0}, {"date": "2012-08-28", "close": 0.043, "volume": 643030.0}, {"date": "2012-08-29", "close": 0.044, "volume": 599340.0}, {"date": "2012-08-30", "close": 0.042, "volume": 159589.0}, {"date": "2012-08-31", "close": 0.043, "volume": 25340.0}, {"date": "2012-09-03", "close": 0.042, "volume": 157871.0}, {"date": "2012-09-04", "close": 0.04, "volume": 222008.0}, {"date": "2012-09-06", "close": 0.04, "volume": 30600.0}, {"date": "2012-09-07", "close": 0.04, "volume": 16000.0}, {"date": "2012-09-10", "close": 0.04, "volume": 222000.0}, {"date": "2012-09-11", "close": 0.04, "volume": 435600.0}, {"date": "2012-09-12", "close": 0.04, "volume": 63160.0}, {"date": "2012-09-13", "close": 0.04, "volume": 168840.0}, {"date": "2012-09-14", "close": 0.041, "volume": 118000.0}, {"date": "2012-09-17", "close": 0.04, "volume": 103000.0}, {"date": "2012-09-18", "close": 0.04, "volume": 30450.0}, {"date": "2012-09-19", "close": 0.04, "volume": 150800.0}, {"date": "2012-09-20", "close": 0.038, "volume": 404843.0}, {"date": "2012-09-21", "close": 0.038, "volume": 227600.0}, {"date": "2012-09-24", "close": 0.038, "volume": 200257.0}, {"date": "2012-09-25", "close": 0.039, "volume": 80000.0}, {"date": "2012-09-26", "close": 0.039, "volume": 40660.0}, {"date": "2012-09-28", "close": 0.036, "volume": 616283.0}, {"date": "2012-10-01", "close": 0.036, "volume": 100000.0}, {"date": "2012-10-03", "close": 0.038, "volume": 13160.0}, {"date": "2012-10-04", "close": 0.038, "volume": 383830.0}, {"date": "2012-10-05", "close": 0.038, "volume": 312915.0}, {"date": "2012-10-08", "close": 0.035, "volume": 71530.0}, {"date": "2012-10-09", "close": 0.035, "volume": 6600.0}, {"date": "2012-10-10", "close": 0.033, "volume": 616370.0}, {"date": "2012-10-11", "close": 0.033, "volume": 426809.0}, {"date": "2012-10-12", "close": 0.033, "volume": 351620.0}, {"date": "2012-10-15", "close": 0.033, "volume": 1408685.0}, {"date": "2012-10-16", "close": 0.031, "volume": 298426.0}, {"date": "2012-10-17", "close": 0.031, "volume": 870698.0}, {"date": "2012-10-18", "close": 0.033, "volume": 530000.0}, {"date": "2012-10-19", "close": 0.032, "volume": 92758.0}, {"date": "2012-10-22", "close": 0.032, "volume": 77242.0}, {"date": "2012-10-23", "close": 0.033, "volume": 73343.0}, {"date": "2012-10-24", "close": 0.033, "volume": 298357.0}, {"date": "2012-10-25", "close": 0.035, "volume": 88947.0}, {"date": "2012-10-26", "close": 0.033, "volume": 55269.0}, {"date": "2012-10-29", "close": 0.032, "volume": 330037.0}, {"date": "2012-10-30", "close": 0.032, "volume": 204701.0}, {"date": "2012-10-31", "close": 0.031, "volume": 356145.0}, {"date": "2012-11-01", "close": 0.032, "volume": 493212.0}, {"date": "2012-11-02", "close": 0.033, "volume": 241600.0}, {"date": "2012-11-05", "close": 0.032, "volume": 34250.0}, {"date": "2012-11-06", "close": 0.032, "volume": 281000.0}, {"date": "2012-11-07", "close": 0.033, "volume": 375294.0}, {"date": "2012-11-09", "close": 0.035, "volume": 636200.0}, {"date": "2012-11-12", "close": 0.035, "volume": 803400.0}, {"date": "2012-11-13", "close": 0.035, "volume": 100000.0}, {"date": "2012-11-14", "close": 0.035, "volume": 632500.0}, {"date": "2012-11-15", "close": 0.033, "volume": 558754.0}, {"date": "2012-11-19", "close": 0.033, "volume": 25330.0}, {"date": "2012-11-20", "close": 0.035, "volume": 521600.0}, {"date": "2012-11-21", "close": 0.033, "volume": 66146.0}, {"date": "2012-11-22", "close": 0.033, "volume": 1920.0}, {"date": "2012-11-23", "close": 0.035, "volume": 100000.0}, {"date": "2012-11-26", "close": 0.034, "volume": 425000.0}, {"date": "2012-11-27", "close": 0.034, "volume": 285000.0}, {"date": "2012-11-28", "close": 0.035, "volume": 930000.0}, {"date": "2012-11-29", "close": 0.035, "volume": 142760.0}, {"date": "2012-11-30", "close": 0.034, "volume": 160050.0}, {"date": "2012-12-03", "close": 0.033, "volume": 100000.0}, {"date": "2012-12-04", "close": 0.033, "volume": 25000.0}, {"date": "2012-12-05", "close": 0.033, "volume": 230000.0}, {"date": "2012-12-06", "close": 0.034, "volume": 90889.0}, {"date": "2012-12-07", "close": 0.034, "volume": 226926.0}, {"date": "2012-12-10", "close": 0.035, "volume": 80924.0}, {"date": "2012-12-11", "close": 0.033, "volume": 51000.0}, {"date": "2012-12-12", "close": 0.032, "volume": 333700.0}, {"date": "2012-12-13", "close": 0.033, "volume": 127200.0}, {"date": "2012-12-14", "close": 0.035, "volume": 415630.0}, {"date": "2012-12-17", "close": 0.033, "volume": 28000.0}, {"date": "2012-12-18", "close": 0.032, "volume": 207920.0}, {"date": "2012-12-19", "close": 0.033, "volume": 851215.0}, {"date": "2012-12-20", "close": 0.033, "volume": 3000.0}, {"date": "2012-12-21", "close": 0.033, "volume": 33524.0}, {"date": "2012-12-27", "close": 0.033, "volume": 6000.0}, {"date": "2012-12-28", "close": 0.033, "volume": 69900.0}, {"date": "2013-01-02", "close": 0.033, "volume": 377450.0}, {"date": "2013-01-04", "close": 0.033, "volume": 75000.0}, {"date": "2013-01-07", "close": 0.033, "volume": 6000.0}, {"date": "2013-01-08", "close": 0.033, "volume": 34603.0}, {"date": "2013-01-09", "close": 0.032, "volume": 104000.0}, {"date": "2013-01-10", "close": 0.032, "volume": 6020.0}, {"date": "2013-01-11", "close": 0.033, "volume": 45570.0}, {"date": "2013-01-14", "close": 0.033, "volume": 12000.0}, {"date": "2013-01-15", "close": 0.039, "volume": 548642.0}, {"date": "2013-01-16", "close": 0.037, "volume": 104000.0}, {"date": "2013-01-17", "close": 0.037, "volume": 195092.0}, {"date": "2013-01-18", "close": 0.035, "volume": 15250.0}, {"date": "2013-01-22", "close": 0.035, "volume": 6000.0}, {"date": "2013-01-23", "close": 0.035, "volume": 151900.0}, {"date": "2013-01-24", "close": 0.034, "volume": 290000.0}, {"date": "2013-01-25", "close": 0.037, "volume": 174825.0}, {"date": "2013-01-29", "close": 0.038, "volume": 107500.0}, {"date": "2013-01-30", "close": 0.033, "volume": 95000.0}, {"date": "2013-01-31", "close": 0.034, "volume": 65500.0}, {"date": "2013-02-01", "close": 0.034, "volume": 22250.0}, {"date": "2013-02-04", "close": 0.034, "volume": 122016.0}, {"date": "2013-02-05", "close": 0.033, "volume": 74040.0}, {"date": "2013-02-06", "close": 0.033, "volume": 2887.0}, {"date": "2013-02-07", "close": 0.033, "volume": 90000.0}, {"date": "2013-02-08", "close": 0.034, "volume": 2305.0}, {"date": "2013-02-11", "close": 0.034, "volume": 29593.0}, {"date": "2013-02-12", "close": 0.034, "volume": 18000.0}, {"date": "2013-02-13", "close": 0.034, "volume": 44000.0}, {"date": "2013-02-14", "close": 0.033, "volume": 648250.0}, {"date": "2013-02-15", "close": 0.035, "volume": 190472.0}, {"date": "2013-02-18", "close": 0.036, "volume": 159323.0}, {"date": "2013-02-19", "close": 0.036, "volume": 779791.0}, {"date": "2013-02-20", "close": 0.04, "volume": 2859156.0}, {"date": "2013-02-21", "close": 0.034, "volume": 3485742.0}, {"date": "2013-02-22", "close": 0.034, "volume": 101377.0}, {"date": "2013-02-25", "close": 0.034, "volume": 51313.0}, {"date": "2013-02-26", "close": 0.034, "volume": 100000.0}, {"date": "2013-02-27", "close": 0.038, "volume": 249948.0}, {"date": "2013-02-28", "close": 0.036, "volume": 10847.0}, {"date": "2013-03-01", "close": 0.034, "volume": 458384.0}, {"date": "2013-03-04", "close": 0.034, "volume": 51991.0}, {"date": "2013-03-05", "close": 0.034, "volume": 3654.0}, {"date": "2013-03-06", "close": 0.034, "volume": 167495.0}, {"date": "2013-03-07", "close": 0.035, "volume": 266536.0}, {"date": "2013-03-08", "close": 0.035, "volume": 23598.0}, {"date": "2013-03-11", "close": 0.035, "volume": 5951.0}, {"date": "2013-03-12", "close": 0.034, "volume": 108561.0}, {"date": "2013-03-13", "close": 0.034, "volume": 472327.0}, {"date": "2013-03-14", "close": 0.033, "volume": 28471.0}, {"date": "2013-03-15", "close": 0.033, "volume": 101932.0}, {"date": "2013-03-18", "close": 0.034, "volume": 53244.0}, {"date": "2013-03-19", "close": 0.033, "volume": 61972.0}, {"date": "2013-03-21", "close": 0.034, "volume": 289411.0}, {"date": "2013-03-22", "close": 0.034, "volume": 13750.0}, {"date": "2013-03-25", "close": 0.033, "volume": 244217.0}, {"date": "2013-03-26", "close": 0.033, "volume": 535360.0}, {"date": "2013-03-27", "close": 0.033, "volume": 104000.0}, {"date": "2013-03-28", "close": 0.033, "volume": 3001.0}, {"date": "2013-04-02", "close": 0.033, "volume": 211681.0}, {"date": "2013-04-03", "close": 0.033, "volume": 51907.0}, {"date": "2013-04-05", "close": 0.032, "volume": 130737.0}, {"date": "2013-04-08", "close": 0.032, "volume": 75967.0}, {"date": "2013-04-09", "close": 0.032, "volume": 11027.0}, {"date": "2013-04-10", "close": 0.032, "volume": 22642.0}, {"date": "2013-04-11", "close": 0.032, "volume": 64401.0}, {"date": "2013-04-12", "close": 0.031, "volume": 266400.0}, {"date": "2013-04-15", "close": 0.031, "volume": 145011.0}, {"date": "2013-04-16", "close": 0.03, "volume": 228065.0}, {"date": "2013-04-17", "close": 0.033, "volume": 21000.0}, {"date": "2013-04-18", "close": 0.031, "volume": 14287.0}, {"date": "2013-04-19", "close": 0.031, "volume": 226197.0}, {"date": "2013-04-22", "close": 0.031, "volume": 119742.0}, {"date": "2013-04-23", "close": 0.031, "volume": 120942.0}, {"date": "2013-04-24", "close": 0.032, "volume": 884663.0}, {"date": "2013-04-26", "close": 0.031, "volume": 141932.0}, {"date": "2013-04-29", "close": 0.031, "volume": 46748.0}, {"date": "2013-04-30", "close": 0.03, "volume": 428498.0}, {"date": "2013-05-01", "close": 0.03, "volume": 48717.0}, {"date": "2013-05-02", "close": 0.031, "volume": 41687.0}, {"date": "2013-05-06", "close": 0.034, "volume": 144314.0}, {"date": "2013-05-07", "close": 0.031, "volume": 348871.0}, {"date": "2013-05-08", "close": 0.034, "volume": 182439.0}, {"date": "2013-05-09", "close": 0.031, "volume": 128457.0}, {"date": "2013-05-10", "close": 0.03, "volume": 76320.0}, {"date": "2013-05-13", "close": 0.033, "volume": 310205.0}, {"date": "2013-05-14", "close": 0.031, "volume": 110000.0}, {"date": "2013-05-15", "close": 0.03, "volume": 150483.0}, {"date": "2013-05-16", "close": 0.031, "volume": 194401.0}, {"date": "2013-05-17", "close": 0.03, "volume": 173150.0}, {"date": "2013-05-20", "close": 0.031, "volume": 35000.0}, {"date": "2013-05-21", "close": 0.03, "volume": 9999.0}, {"date": "2013-05-22", "close": 0.028, "volume": 1275535.0}, {"date": "2013-05-23", "close": 0.028, "volume": 870124.0}, {"date": "2013-05-24", "close": 0.028, "volume": 166181.0}, {"date": "2013-05-27", "close": 0.023, "volume": 302445.0}, {"date": "2013-05-28", "close": 0.023, "volume": 103655.0}, {"date": "2013-05-29", "close": 0.023, "volume": 1793947.0}, {"date": "2013-05-30", "close": 0.03, "volume": 513242.0}, {"date": "2013-06-03", "close": 0.03, "volume": 333334.0}, {"date": "2013-06-07", "close": 0.023, "volume": 97150.0}, {"date": "2013-06-11", "close": 0.024, "volume": 289800.0}, {"date": "2013-06-12", "close": 0.024, "volume": 30976.0}, {"date": "2013-06-13", "close": 0.024, "volume": 362834.0}, {"date": "2013-06-14", "close": 0.023, "volume": 48000.0}, {"date": "2013-06-17", "close": 0.023, "volume": 26600.0}, {"date": "2013-06-18", "close": 0.025, "volume": 195124.0}, {"date": "2013-06-19", "close": 0.024, "volume": 45160.0}, {"date": "2013-06-20", "close": 0.024, "volume": 73304.0}, {"date": "2013-06-21", "close": 0.021, "volume": 562880.0}, {"date": "2013-06-24", "close": 0.021, "volume": 2053946.0}, {"date": "2013-06-25", "close": 0.02, "volume": 930237.0}, {"date": "2013-06-26", "close": 0.019, "volume": 209500.0}, {"date": "2013-06-27", "close": 0.019, "volume": 122000.0}, {"date": "2013-06-28", "close": 0.019, "volume": 422208.0}, {"date": "2013-07-02", "close": 0.019, "volume": 26609.0}, {"date": "2013-07-03", "close": 0.018, "volume": 40000.0}, {"date": "2013-07-04", "close": 0.019, "volume": 903530.0}, {"date": "2013-07-05", "close": 0.019, "volume": 2940.0}, {"date": "2013-07-10", "close": 0.019, "volume": 240350.0}, {"date": "2013-07-11", "close": 0.02, "volume": 32635.0}, {"date": "2013-07-12", "close": 0.021, "volume": 7250.0}, {"date": "2013-07-16", "close": 0.021, "volume": 19750.0}, {"date": "2013-07-17", "close": 0.019, "volume": 50000.0}, {"date": "2013-07-18", "close": 0.02, "volume": 64000.0}, {"date": "2013-07-22", "close": 0.019, "volume": 124600.0}, {"date": "2013-07-23", "close": 0.021, "volume": 80298.0}, {"date": "2013-07-24", "close": 0.021, "volume": 15800.0}, {"date": "2013-07-29", "close": 0.022, "volume": 84400.0}, {"date": "2013-07-30", "close": 0.02, "volume": 692000.0}, {"date": "2013-07-31", "close": 0.02, "volume": 8100.0}, {"date": "2013-08-02", "close": 0.019, "volume": 157949.0}, {"date": "2013-08-06", "close": 0.019, "volume": 71500.0}, {"date": "2013-08-08", "close": 0.019, "volume": 6000.0}, {"date": "2013-08-09", "close": 0.019, "volume": 123638.0}, {"date": "2013-08-13", "close": 0.019, "volume": 41800.0}, {"date": "2013-08-14", "close": 0.019, "volume": 80000.0}, {"date": "2013-08-16", "close": 0.02, "volume": 5975.0}, {"date": "2013-08-19", "close": 0.02, "volume": 109220.0}, {"date": "2013-08-20", "close": 0.02, "volume": 25310.0}, {"date": "2013-08-21", "close": 0.02, "volume": 24000.0}, {"date": "2013-08-23", "close": 0.019, "volume": 2000.0}, {"date": "2013-08-26", "close": 0.019, "volume": 12295.0}, {"date": "2013-08-27", "close": 0.02, "volume": 97200.0}, {"date": "2013-08-28", "close": 0.019, "volume": 8300.0}, {"date": "2013-08-29", "close": 0.02, "volume": 6000.0}, {"date": "2013-08-30", "close": 0.019, "volume": 33320.0}, {"date": "2013-09-02", "close": 0.018, "volume": 54800.0}, {"date": "2013-09-03", "close": 0.02, "volume": 147100.0}, {"date": "2013-09-04", "close": 0.017, "volume": 237000.0}, {"date": "2013-09-05", "close": 0.018, "volume": 70218.0}, {"date": "2013-09-06", "close": 0.018, "volume": 500000.0}, {"date": "2013-09-10", "close": 0.018, "volume": 236000.0}, {"date": "2013-09-11", "close": 0.021, "volume": 167619.0}, {"date": "2013-09-12", "close": 0.019, "volume": 14500.0}, {"date": "2013-09-13", "close": 0.019, "volume": 3000.0}, {"date": "2013-09-16", "close": 0.02, "volume": 25000.0}, {"date": "2013-09-17", "close": 0.018, "volume": 128000.0}, {"date": "2013-09-18", "close": 0.019, "volume": 76888.0}, {"date": "2013-09-19", "close": 0.02, "volume": 87413.0}, {"date": "2013-09-20", "close": 0.02, "volume": 60750.0}, {"date": "2013-09-23", "close": 0.02, "volume": 415000.0}, {"date": "2013-09-24", "close": 0.019, "volume": 2134449.0}, {"date": "2013-09-25", "close": 0.018, "volume": 720999.0}, {"date": "2013-09-26", "close": 0.019, "volume": 10535.0}, {"date": "2013-09-30", "close": 0.019, "volume": 265000.0}, {"date": "2013-10-01", "close": 0.019, "volume": 1800.0}, {"date": "2013-10-02", "close": 0.019, "volume": 720.0}, {"date": "2013-10-03", "close": 0.019, "volume": 13000.0}, {"date": "2013-10-04", "close": 0.018, "volume": 58225.0}, {"date": "2013-10-08", "close": 0.018, "volume": 52000.0}, {"date": "2013-10-09", "close": 0.018, "volume": 5487.0}, {"date": "2013-10-11", "close": 0.018, "volume": 50000.0}, {"date": "2013-10-14", "close": 0.018, "volume": 2000.0}, {"date": "2013-10-15", "close": 0.018, "volume": 29520.0}, {"date": "2013-10-17", "close": 0.018, "volume": 182288.0}, {"date": "2013-10-18", "close": 0.018, "volume": 59250.0}, {"date": "2013-10-21", "close": 0.018, "volume": 8000.0}, {"date": "2013-10-22", "close": 0.018, "volume": 4400.0}, {"date": "2013-10-23", "close": 0.018, "volume": 400000.0}, {"date": "2013-10-24", "close": 0.017, "volume": 395000.0}, {"date": "2013-10-25", "close": 0.018, "volume": 372420.0}, {"date": "2013-10-29", "close": 0.018, "volume": 38800.0}, {"date": "2013-10-31", "close": 0.018, "volume": 1000.0}, {"date": "2013-11-01", "close": 0.018, "volume": 60000.0}, {"date": "2013-11-04", "close": 0.018, "volume": 302692.0}, {"date": "2013-11-06", "close": 0.018, "volume": 28000.0}, {"date": "2013-11-08", "close": 0.018, "volume": 389000.0}, {"date": "2013-11-11", "close": 0.018, "volume": 161308.0}, {"date": "2013-11-12", "close": 0.018, "volume": 97492.0}, {"date": "2013-11-13", "close": 0.018, "volume": 29740.0}, {"date": "2013-11-14", "close": 0.018, "volume": 252315.0}, {"date": "2013-11-15", "close": 0.018, "volume": 50000.0}, {"date": "2013-11-18", "close": 0.018, "volume": 7500.0}, {"date": "2013-11-19", "close": 0.018, "volume": 44200.0}, {"date": "2013-11-20", "close": 0.018, "volume": 32000.0}, {"date": "2013-11-21", "close": 0.018, "volume": 19285.0}, {"date": "2013-11-25", "close": 0.018, "volume": 280361.0}, {"date": "2013-11-26", "close": 0.018, "volume": 490551.0}, {"date": "2013-11-27", "close": 0.017, "volume": 150000.0}, {"date": "2013-11-28", "close": 0.018, "volume": 1012000.0}, {"date": "2013-11-29", "close": 0.017, "volume": 1680917.0}, {"date": "2013-12-02", "close": 0.017, "volume": 11540.0}, {"date": "2013-12-03", "close": 0.017, "volume": 27431.0}, {"date": "2013-12-04", "close": 0.017, "volume": 131700.0}, {"date": "2013-12-05", "close": 0.017, "volume": 12000.0}, {"date": "2013-12-06", "close": 0.017, "volume": 8309.0}, {"date": "2013-12-09", "close": 0.016, "volume": 615705.0}, {"date": "2013-12-10", "close": 0.016, "volume": 1312255.0}, {"date": "2013-12-12", "close": 0.015, "volume": 175000.0}, {"date": "2013-12-13", "close": 0.015, "volume": 223320.0}, {"date": "2013-12-17", "close": 0.015, "volume": 12000.0}, {"date": "2013-12-19", "close": 0.015, "volume": 115758.0}, {"date": "2013-12-20", "close": 0.015, "volume": 50000.0}, {"date": "2013-12-23", "close": 0.015, "volume": 88750.0}, {"date": "2013-12-24", "close": 0.015, "volume": 200000.0}, {"date": "2013-12-27", "close": 0.014, "volume": 106000.0}, {"date": "2013-12-30", "close": 0.014, "volume": 9000.0}, {"date": "2013-12-31", "close": 0.015, "volume": 100000.0}, {"date": "2014-01-03", "close": 0.016, "volume": 475000.0}, {"date": "2014-01-06", "close": 0.016, "volume": 551865.0}, {"date": "2014-01-07", "close": 0.016, "volume": 282144.0}, {"date": "2014-01-09", "close": 0.016, "volume": 194676.0}, {"date": "2014-01-10", "close": 0.014, "volume": 2000.0}, {"date": "2014-01-13", "close": 0.014, "volume": 90000.0}, {"date": "2014-01-14", "close": 0.016, "volume": 1864347.0}, {"date": "2014-01-15", "close": 0.017, "volume": 804183.0}, {"date": "2014-01-16", "close": 0.016, "volume": 188680.0}, {"date": "2014-01-17", "close": 0.016, "volume": 589700.0}, {"date": "2014-01-20", "close": 0.015, "volume": 409495.0}, {"date": "2014-01-21", "close": 0.015, "volume": 746820.0}, {"date": "2014-01-22", "close": 0.013, "volume": 1700000.0}, {"date": "2014-01-23", "close": 0.013, "volume": 74404.0}, {"date": "2014-01-28", "close": 0.016, "volume": 231200.0}, {"date": "2014-01-31", "close": 0.016, "volume": 200000.0}, {"date": "2014-02-03", "close": 0.016, "volume": 200000.0}, {"date": "2014-02-04", "close": 0.014, "volume": 57400.0}, {"date": "2014-02-05", "close": 0.014, "volume": 1400.0}, {"date": "2014-02-07", "close": 0.015, "volume": 43500.0}, {"date": "2014-02-10", "close": 0.015, "volume": 4000.0}, {"date": "2014-02-11", "close": 0.016, "volume": 144001.0}, {"date": "2014-02-12", "close": 0.014, "volume": 1865406.0}, {"date": "2014-02-13", "close": 0.014, "volume": 13700.0}, {"date": "2014-02-19", "close": 0.014, "volume": 665540.0}, {"date": "2014-02-20", "close": 0.014, "volume": 14500.0}, {"date": "2014-02-21", "close": 0.014, "volume": 5000.0}, {"date": "2014-02-24", "close": 0.015, "volume": 800.0}, {"date": "2014-02-25", "close": 0.016, "volume": 62000.0}, {"date": "2014-02-26", "close": 0.015, "volume": 685800.0}, {"date": "2014-02-27", "close": 0.015, "volume": 732000.0}, {"date": "2014-02-28", "close": 0.013, "volume": 1583000.0}, {"date": "2014-03-03", "close": 0.014, "volume": 1992569.0}, {"date": "2014-03-04", "close": 0.014, "volume": 589300.0}, {"date": "2014-03-05", "close": 0.014, "volume": 634500.0}, {"date": "2014-03-06", "close": 0.014, "volume": 600000.0}, {"date": "2014-03-10", "close": 0.014, "volume": 900000.0}, {"date": "2014-03-11", "close": 0.014, "volume": 30000.0}, {"date": "2014-03-12", "close": 0.014, "volume": 601360.0}, {"date": "2014-03-13", "close": 0.015, "volume": 169000.0}, {"date": "2014-03-14", "close": 0.013, "volume": 1071600.0}, {"date": "2014-03-17", "close": 0.014, "volume": 445485.0}, {"date": "2014-03-18", "close": 0.014, "volume": 4000.0}, {"date": "2014-03-19", "close": 0.014, "volume": 306400.0}, {"date": "2014-03-20", "close": 0.014, "volume": 251148.0}, {"date": "2014-03-24", "close": 0.014, "volume": 1029043.0}, {"date": "2014-03-26", "close": 0.013, "volume": 83219.0}, {"date": "2014-03-27", "close": 0.014, "volume": 631806.0}, {"date": "2014-03-28", "close": 0.013, "volume": 53794.0}, {"date": "2014-03-31", "close": 0.014, "volume": 576300.0}, {"date": "2014-04-01", "close": 0.013, "volume": 11600.0}, {"date": "2014-04-02", "close": 0.013, "volume": 1014000.0}, {"date": "2014-04-03", "close": 0.013, "volume": 1400.0}, {"date": "2014-04-04", "close": 0.013, "volume": 853700.0}, {"date": "2014-04-08", "close": 0.013, "volume": 30900.0}, {"date": "2014-04-09", "close": 0.013, "volume": 300000.0}, {"date": "2014-04-11", "close": 0.013, "volume": 44500.0}, {"date": "2014-04-14", "close": 0.013, "volume": 16800.0}, {"date": "2014-04-15", "close": 0.013, "volume": 117667.0}, {"date": "2014-04-17", "close": 0.013, "volume": 53000.0}, {"date": "2014-04-22", "close": 0.012, "volume": 477393.0}, {"date": "2014-04-23", "close": 0.012, "volume": 20000.0}, {"date": "2014-04-24", "close": 0.013, "volume": 121119.0}, {"date": "2014-04-28", "close": 0.012, "volume": 38000.0}, {"date": "2014-04-29", "close": 0.012, "volume": 280000.0}, {"date": "2014-04-30", "close": 0.013, "volume": 10600.0}, {"date": "2014-05-01", "close": 0.013, "volume": 575900.0}, {"date": "2014-05-02", "close": 0.012, "volume": 732500.0}, {"date": "2014-05-05", "close": 0.013, "volume": 1029100.0}, {"date": "2014-05-06", "close": 0.012, "volume": 650000.0}, {"date": "2014-05-07", "close": 0.012, "volume": 296192.0}, {"date": "2014-05-08", "close": 0.013, "volume": 750000.0}, {"date": "2014-05-09", "close": 0.012, "volume": 810009.0}, {"date": "2014-05-12", "close": 0.012, "volume": 80000.0}, {"date": "2014-05-13", "close": 0.012, "volume": 101621.0}, {"date": "2014-05-14", "close": 0.012, "volume": 200000.0}, {"date": "2014-05-15", "close": 0.012, "volume": 853405.0}, {"date": "2014-05-20", "close": 0.013, "volume": 620000.0}, {"date": "2014-05-21", "close": 0.012, "volume": 199600.0}, {"date": "2014-05-22", "close": 0.013, "volume": 893865.0}, {"date": "2014-05-23", "close": 0.013, "volume": 9250.0}, {"date": "2014-05-26", "close": 0.013, "volume": 26208.0}, {"date": "2014-05-27", "close": 0.013, "volume": 7970.0}, {"date": "2014-05-28", "close": 0.013, "volume": 18200.0}, {"date": "2014-05-29", "close": 0.013, "volume": 40600.0}, {"date": "2014-06-02", "close": 0.013, "volume": 285120.0}, {"date": "2014-06-03", "close": 0.014, "volume": 143400.0}, {"date": "2014-06-04", "close": 0.013, "volume": 41188.0}, {"date": "2014-06-05", "close": 0.013, "volume": 243200.0}, {"date": "2014-06-06", "close": 0.013, "volume": 22000.0}, {"date": "2014-06-10", "close": 0.012, "volume": 280349.0}, {"date": "2014-06-11", "close": 0.012, "volume": 168483.0}, {"date": "2014-06-12", "close": 0.012, "volume": 30000.0}, {"date": "2014-06-13", "close": 0.012, "volume": 22200.0}, {"date": "2014-06-16", "close": 0.012, "volume": 73466.0}, {"date": "2014-06-17", "close": 0.012, "volume": 29000.0}, {"date": "2014-06-18", "close": 0.01, "volume": 7422.0}, {"date": "2014-06-19", "close": 0.012, "volume": 25702.0}, {"date": "2014-06-20", "close": 0.012, "volume": 256700.0}, {"date": "2014-06-23", "close": 0.012, "volume": 527027.0}, {"date": "2014-06-24", "close": 0.012, "volume": 278400.0}, {"date": "2014-06-25", "close": 0.012, "volume": 471968.0}, {"date": "2014-06-26", "close": 0.012, "volume": 102334.0}, {"date": "2014-06-27", "close": 0.012, "volume": 44224.0}, {"date": "2014-06-30", "close": 0.012, "volume": 968300.0}, {"date": "2014-07-01", "close": 0.012, "volume": 970000.0}, {"date": "2014-07-02", "close": 0.012, "volume": 822838.0}, {"date": "2014-07-03", "close": 0.012, "volume": 23000.0}, {"date": "2014-07-04", "close": 0.012, "volume": 910700.0}, {"date": "2014-07-07", "close": 0.013, "volume": 41000.0}, {"date": "2014-07-08", "close": 0.012, "volume": 860690.0}, {"date": "2014-07-10", "close": 0.013, "volume": 395034.0}, {"date": "2014-07-11", "close": 0.014, "volume": 315429.0}, {"date": "2014-07-14", "close": 0.014, "volume": 557952.0}, {"date": "2014-07-15", "close": 0.014, "volume": 290476.0}, {"date": "2014-07-17", "close": 0.016, "volume": 556600.0}, {"date": "2014-07-18", "close": 0.014, "volume": 64000.0}, {"date": "2014-07-23", "close": 0.017, "volume": 320401.0}, {"date": "2014-07-24", "close": 0.017, "volume": 5000.0}, {"date": "2014-07-25", "close": 0.016, "volume": 259999.0}, {"date": "2014-07-28", "close": 0.016, "volume": 400.0}, {"date": "2014-07-29", "close": 0.018, "volume": 67600.0}, {"date": "2014-07-30", "close": 0.02, "volume": 1174000.0}, {"date": "2014-07-31", "close": 0.02, "volume": 993267.0}, {"date": "2014-08-01", "close": 0.017, "volume": 201085.0}, {"date": "2014-08-04", "close": 0.02, "volume": 154000.0}, {"date": "2014-08-05", "close": 0.021, "volume": 125846.0}, {"date": "2014-08-07", "close": 0.02, "volume": 629800.0}, {"date": "2014-08-08", "close": 0.022, "volume": 155186.0}, {"date": "2014-08-11", "close": 0.024, "volume": 1130750.0}, {"date": "2014-08-12", "close": 0.03, "volume": 2241920.0}, {"date": "2014-08-13", "close": 0.032, "volume": 5133307.0}, {"date": "2014-08-14", "close": 0.03, "volume": 2376633.0}, {"date": "2014-08-15", "close": 0.023, "volume": 6114161.0}, {"date": "2014-08-18", "close": 0.028, "volume": 1768000.0}, {"date": "2014-08-19", "close": 0.03, "volume": 7703165.0}, {"date": "2014-08-20", "close": 0.032, "volume": 5959260.0}, {"date": "2014-08-21", "close": 0.029, "volume": 545393.0}, {"date": "2014-08-22", "close": 0.027, "volume": 554326.0}, {"date": "2014-08-25", "close": 0.025, "volume": 1499298.0}, {"date": "2014-08-26", "close": 0.023, "volume": 813432.0}, {"date": "2014-08-27", "close": 0.028, "volume": 187000.0}, {"date": "2014-08-28", "close": 0.028, "volume": 2099130.0}, {"date": "2014-08-29", "close": 0.028, "volume": 322000.0}, {"date": "2014-09-02", "close": 0.025, "volume": 554015.0}, {"date": "2014-09-03", "close": 0.025, "volume": 10850.0}, {"date": "2014-09-04", "close": 0.023, "volume": 229000.0}, {"date": "2014-09-05", "close": 0.024, "volume": 200000.0}, {"date": "2014-09-08", "close": 0.024, "volume": 4400.0}, {"date": "2014-09-09", "close": 0.024, "volume": 118700.0}, {"date": "2014-09-10", "close": 0.024, "volume": 783500.0}, {"date": "2014-09-12", "close": 0.023, "volume": 72196.0}, {"date": "2014-09-16", "close": 0.024, "volume": 633959.0}, {"date": "2014-09-17", "close": 0.024, "volume": 4700.0}, {"date": "2014-09-19", "close": 0.025, "volume": 390304.0}, {"date": "2014-09-22", "close": 0.025, "volume": 85000.0}, {"date": "2014-09-23", "close": 0.025, "volume": 30000.0}, {"date": "2014-09-24", "close": 0.024, "volume": 1174880.0}, {"date": "2014-09-25", "close": 0.025, "volume": 125277.0}, {"date": "2014-09-26", "close": 0.024, "volume": 268232.0}, {"date": "2014-09-30", "close": 0.025, "volume": 1353751.0}, {"date": "2014-10-09", "close": 0.025, "volume": 158066.0}, {"date": "2014-10-14", "close": 0.025, "volume": 400000.0}, {"date": "2014-10-15", "close": 0.025, "volume": 92830.0}, {"date": "2014-10-16", "close": 0.024, "volume": 6200.0}, {"date": "2014-10-20", "close": 0.026, "volume": 200000.0}, {"date": "2014-10-21", "close": 0.027, "volume": 444500.0}, {"date": "2014-10-22", "close": 0.028, "volume": 352050.0}, {"date": "2014-10-23", "close": 0.029, "volume": 650000.0}, {"date": "2014-10-24", "close": 0.027, "volume": 120000.0}, {"date": "2014-10-27", "close": 0.029, "volume": 126349.0}, {"date": "2014-10-28", "close": 0.033, "volume": 2756502.0}, {"date": "2014-10-29", "close": 0.033, "volume": 467003.0}, {"date": "2014-10-30", "close": 0.034, "volume": 2770565.0}, {"date": "2014-10-31", "close": 0.033, "volume": 123000.0}, {"date": "2014-11-03", "close": 0.032, "volume": 262725.0}, {"date": "2014-11-04", "close": 0.033, "volume": 559724.0}, {"date": "2014-11-05", "close": 0.032, "volume": 551192.0}, {"date": "2014-11-06", "close": 0.033, "volume": 1030335.0}, {"date": "2014-11-07", "close": 0.033, "volume": 1658174.0}, {"date": "2014-11-10", "close": 0.033, "volume": 203500.0}, {"date": "2014-11-11", "close": 0.033, "volume": 635000.0}, {"date": "2014-11-12", "close": 0.031, "volume": 505000.0}, {"date": "2014-11-13", "close": 0.032, "volume": 139600.0}, {"date": "2014-11-14", "close": 0.033, "volume": 513500.0}, {"date": "2014-11-17", "close": 0.033, "volume": 1369978.0}, {"date": "2014-11-18", "close": 0.032, "volume": 1853800.0}, {"date": "2014-11-19", "close": 0.033, "volume": 1065200.0}, {"date": "2014-11-20", "close": 0.033, "volume": 561333.0}, {"date": "2014-11-21", "close": 0.032, "volume": 1000000.0}, {"date": "2014-11-24", "close": 0.032, "volume": 102566.0}, {"date": "2014-11-26", "close": 0.032, "volume": 1181193.0}, {"date": "2014-11-27", "close": 0.029, "volume": 151800.0}, {"date": "2014-12-01", "close": 0.031, "volume": 683000.0}, {"date": "2014-12-02", "close": 0.029, "volume": 173666.0}, {"date": "2014-12-03", "close": 0.032, "volume": 100000.0}, {"date": "2014-12-04", "close": 0.031, "volume": 1500000.0}, {"date": "2014-12-05", "close": 0.029, "volume": 8600.0}, {"date": "2014-12-08", "close": 0.027, "volume": 279127.0}, {"date": "2014-12-09", "close": 0.027, "volume": 150873.0}, {"date": "2014-12-12", "close": 0.024, "volume": 671590.0}, {"date": "2014-12-15", "close": 0.025, "volume": 36904.0}, {"date": "2014-12-16", "close": 0.025, "volume": 1777000.0}, {"date": "2014-12-17", "close": 0.025, "volume": 194606.0}, {"date": "2014-12-18", "close": 0.025, "volume": 11250.0}, {"date": "2014-12-19", "close": 0.027, "volume": 256000.0}, {"date": "2014-12-22", "close": 0.025, "volume": 253640.0}, {"date": "2014-12-23", "close": 0.02, "volume": 485635.0}, {"date": "2014-12-24", "close": 0.02, "volume": 1234365.0}, {"date": "2014-12-30", "close": 0.02, "volume": 45600.0}, {"date": "2015-01-05", "close": 0.021, "volume": 10000.0}, {"date": "2015-01-06", "close": 0.022, "volume": 813560.0}, {"date": "2015-01-07", "close": 0.023, "volume": 28400.0}, {"date": "2015-01-08", "close": 0.024, "volume": 314114.0}, {"date": "2015-01-09", "close": 0.032, "volume": 4144413.0}, {"date": "2015-01-12", "close": 0.033, "volume": 5208495.0}, {"date": "2015-01-13", "close": 0.027, "volume": 3431555.0}, {"date": "2015-01-14", "close": 0.029, "volume": 482664.0}, {"date": "2015-01-15", "close": 0.03, "volume": 4202326.0}, {"date": "2015-01-16", "close": 0.03, "volume": 4417850.0}, {"date": "2015-01-19", "close": 0.03, "volume": 1043772.0}, {"date": "2015-01-20", "close": 0.032, "volume": 580000.0}, {"date": "2015-01-21", "close": 0.031, "volume": 247606.0}, {"date": "2015-01-22", "close": 0.034, "volume": 3481708.0}, {"date": "2015-01-23", "close": 0.034, "volume": 158000.0}, {"date": "2015-01-27", "close": 0.032, "volume": 3430385.0}, {"date": "2015-01-28", "close": 0.031, "volume": 1600.0}, {"date": "2015-01-29", "close": 0.031, "volume": 581400.0}, {"date": "2015-01-30", "close": 0.032, "volume": 250000.0}, {"date": "2015-02-02", "close": 0.031, "volume": 18500.0}, {"date": "2015-02-03", "close": 0.031, "volume": 303435.0}, {"date": "2015-02-04", "close": 0.032, "volume": 350000.0}, {"date": "2015-02-05", "close": 0.03, "volume": 28543.0}, {"date": "2015-02-06", "close": 0.032, "volume": 300000.0}, {"date": "2015-02-09", "close": 0.032, "volume": 236920.0}, {"date": "2015-02-10", "close": 0.03, "volume": 332500.0}, {"date": "2015-02-11", "close": 0.03, "volume": 346800.0}, {"date": "2015-02-12", "close": 0.032, "volume": 1829079.0}, {"date": "2015-02-13", "close": 0.032, "volume": 703040.0}, {"date": "2015-02-16", "close": 0.033, "volume": 750000.0}, {"date": "2015-02-17", "close": 0.033, "volume": 606000.0}, {"date": "2015-02-18", "close": 0.033, "volume": 2562000.0}, {"date": "2015-02-19", "close": 0.03, "volume": 112500.0}, {"date": "2015-02-23", "close": 0.03, "volume": 465565.0}, {"date": "2015-02-24", "close": 0.032, "volume": 490000.0}, {"date": "2015-02-25", "close": 0.032, "volume": 328000.0}, {"date": "2015-02-26", "close": 0.03, "volume": 335900.0}, {"date": "2015-02-27", "close": 0.03, "volume": 60360.0}, {"date": "2015-03-02", "close": 0.03, "volume": 94000.0}, {"date": "2015-03-03", "close": 0.029, "volume": 27250.0}, {"date": "2015-03-04", "close": 0.03, "volume": 48000.0}, {"date": "2015-03-05", "close": 0.03, "volume": 202200.0}, {"date": "2015-03-06", "close": 0.029, "volume": 51940.0}, {"date": "2015-03-09", "close": 0.029, "volume": 28000.0}, {"date": "2015-03-10", "close": 0.03, "volume": 700000.0}, {"date": "2015-03-11", "close": 0.029, "volume": 1058112.0}, {"date": "2015-03-12", "close": 0.029, "volume": 278500.0}, {"date": "2015-03-13", "close": 0.029, "volume": 16000.0}, {"date": "2015-03-16", "close": 0.029, "volume": 393020.0}, {"date": "2015-03-18", "close": 0.029, "volume": 7000.0}, {"date": "2015-03-19", "close": 0.029, "volume": 66300.0}, {"date": "2015-03-20", "close": 0.029, "volume": 8000.0}, {"date": "2015-03-23", "close": 0.028, "volume": 392502.0}, {"date": "2015-03-24", "close": 0.025, "volume": 822000.0}, {"date": "2015-03-25", "close": 0.029, "volume": 553000.0}, {"date": "2015-03-26", "close": 0.026, "volume": 921200.0}, {"date": "2015-03-27", "close": 0.026, "volume": 31000.0}, {"date": "2015-03-30", "close": 0.028, "volume": 2033333.0}, {"date": "2015-04-01", "close": 0.025, "volume": 128538.0}, {"date": "2015-04-07", "close": 0.023, "volume": 4000.0}, {"date": "2015-04-08", "close": 0.02, "volume": 475910.0}, {"date": "2015-04-09", "close": 0.018, "volume": 463000.0}, {"date": "2015-04-10", "close": 0.022, "volume": 198281.0}, {"date": "2015-04-16", "close": 0.023, "volume": 730875.0}, {"date": "2015-04-17", "close": 0.023, "volume": 5523.0}, {"date": "2015-04-20", "close": 0.023, "volume": 1322103.0}, {"date": "2015-04-21", "close": 0.023, "volume": 500000.0}, {"date": "2015-04-22", "close": 0.025, "volume": 148000.0}, {"date": "2015-04-23", "close": 0.022, "volume": 200000.0}, {"date": "2015-04-24", "close": 0.02, "volume": 263038.0}, {"date": "2015-04-27", "close": 0.02, "volume": 4225.0}, {"date": "2015-04-28", "close": 0.019, "volume": 20000.0}, {"date": "2015-04-29", "close": 0.019, "volume": 150647.0}, {"date": "2015-04-30", "close": 0.019, "volume": 20000.0}, {"date": "2015-05-01", "close": 0.02, "volume": 10000.0}, {"date": "2015-05-04", "close": 0.02, "volume": 3000.0}, {"date": "2015-05-05", "close": 0.02, "volume": 502000.0}, {"date": "2015-05-06", "close": 0.02, "volume": 60000.0}, {"date": "2015-05-07", "close": 0.02, "volume": 109000.0}, {"date": "2015-05-08", "close": 0.02, "volume": 800.0}, {"date": "2015-05-11", "close": 0.02, "volume": 220000.0}, {"date": "2015-05-12", "close": 0.02, "volume": 521500.0}, {"date": "2015-05-14", "close": 0.02, "volume": 306972.0}, {"date": "2015-05-19", "close": 0.022, "volume": 2200.0}, {"date": "2015-05-21", "close": 0.022, "volume": 56800.0}, {"date": "2015-05-22", "close": 0.022, "volume": 1600.0}, {"date": "2015-05-26", "close": 0.021, "volume": 34220.0}, {"date": "2015-05-27", "close": 0.021, "volume": 59841.0}, {"date": "2015-05-28", "close": 0.021, "volume": 429289.0}, {"date": "2015-05-29", "close": 0.021, "volume": 888043.0}, {"date": "2015-06-01", "close": 0.019, "volume": 10002.0}, {"date": "2015-06-02", "close": 0.021, "volume": 5000.0}, {"date": "2015-06-03", "close": 0.02, "volume": 22100.0}, {"date": "2015-06-04", "close": 0.021, "volume": 40000.0}, {"date": "2015-06-05", "close": 0.019, "volume": 260580.0}, {"date": "2015-06-09", "close": 0.019, "volume": 6125.0}, {"date": "2015-06-10", "close": 0.019, "volume": 790216.0}, {"date": "2015-06-11", "close": 0.022, "volume": 57000.0}, {"date": "2015-06-12", "close": 0.02, "volume": 427226.0}, {"date": "2015-06-15", "close": 0.018, "volume": 59000.0}, {"date": "2015-06-16", "close": 0.019, "volume": 46400.0}, {"date": "2015-06-17", "close": 0.018, "volume": 1017678.0}, {"date": "2015-06-18", "close": 0.018, "volume": 1005572.0}, {"date": "2015-06-19", "close": 0.018, "volume": 7200.0}, {"date": "2015-06-22", "close": 0.02, "volume": 354785.0}, {"date": "2015-06-23", "close": 0.019, "volume": 844887.0}, {"date": "2015-06-24", "close": 0.019, "volume": 149967.0}, {"date": "2015-06-25", "close": 0.017, "volume": 164083.0}, {"date": "2015-06-26", "close": 0.018, "volume": 239890.0}, {"date": "2015-06-29", "close": 0.018, "volume": 18892.0}, {"date": "2015-06-30", "close": 0.019, "volume": 103764.0}, {"date": "2015-07-01", "close": 0.019, "volume": 20000.0}, {"date": "2015-07-02", "close": 0.02, "volume": 157800.0}, {"date": "2015-07-03", "close": 0.02, "volume": 11131.0}, {"date": "2015-07-06", "close": 0.019, "volume": 3960.0}, {"date": "2015-07-07", "close": 0.021, "volume": 167000.0}, {"date": "2015-07-08", "close": 0.019, "volume": 4600.0}, {"date": "2015-07-09", "close": 0.019, "volume": 50000.0}, {"date": "2015-07-10", "close": 0.019, "volume": 8000.0}, {"date": "2015-07-13", "close": 0.018, "volume": 3362984.0}, {"date": "2015-07-15", "close": 0.018, "volume": 20000.0}, {"date": "2015-07-16", "close": 0.017, "volume": 25000.0}, {"date": "2015-07-17", "close": 0.018, "volume": 2466386.0}, {"date": "2015-07-21", "close": 0.02, "volume": 2400.0}, {"date": "2015-07-22", "close": 0.018, "volume": 8000.0}, {"date": "2015-07-23", "close": 0.018, "volume": 60000.0}, {"date": "2015-07-24", "close": 0.018, "volume": 2600.0}, {"date": "2015-07-28", "close": 0.019, "volume": 121773.0}, {"date": "2015-07-29", "close": 0.019, "volume": 686800.0}, {"date": "2015-07-30", "close": 0.019, "volume": 5600.0}, {"date": "2015-08-03", "close": 0.018, "volume": 407200.0}, {"date": "2015-08-04", "close": 0.018, "volume": 600.0}, {"date": "2015-08-05", "close": 0.018, "volume": 2400.0}, {"date": "2015-08-07", "close": 0.018, "volume": 64000.0}, {"date": "2015-08-11", "close": 0.018, "volume": 78600.0}, {"date": "2015-08-13", "close": 0.018, "volume": 42800.0}, {"date": "2015-08-14", "close": 0.018, "volume": 10000.0}, {"date": "2015-08-17", "close": 0.018, "volume": 48467.0}, {"date": "2015-08-20", "close": 0.018, "volume": 19600.0}, {"date": "2015-08-21", "close": 0.018, "volume": 22000.0}, {"date": "2015-08-25", "close": 0.014, "volume": 1627050.0}, {"date": "2015-08-27", "close": 0.018, "volume": 10400.0}, {"date": "2015-08-28", "close": 0.02, "volume": 537000.0}, {"date": "2015-08-31", "close": 0.02, "volume": 247837.0}, {"date": "2015-09-01", "close": 0.018, "volume": 32110.0}, {"date": "2015-09-02", "close": 0.02, "volume": 24500.0}, {"date": "2015-09-03", "close": 0.018, "volume": 2000.0}, {"date": "2015-09-07", "close": 0.02, "volume": 261587.0}, {"date": "2015-09-08", "close": 0.018, "volume": 320000.0}, {"date": "2015-09-09", "close": 0.018, "volume": 29143.0}, {"date": "2015-09-14", "close": 0.021, "volume": 450831.0}, {"date": "2015-09-16", "close": 0.022, "volume": 27800.0}, {"date": "2015-09-17", "close": 0.021, "volume": 6576.0}, {"date": "2015-09-21", "close": 0.022, "volume": 159537.0}, {"date": "2015-09-22", "close": 0.022, "volume": 80000.0}, {"date": "2015-09-28", "close": 0.022, "volume": 175000.0}, {"date": "2015-09-30", "close": 0.022, "volume": 44000.0}, {"date": "2015-10-01", "close": 0.022, "volume": 400.0}, {"date": "2015-10-05", "close": 0.024, "volume": 10600.0}, {"date": "2015-10-07", "close": 0.021, "volume": 2700.0}, {"date": "2015-10-08", "close": 0.019, "volume": 88038.0}, {"date": "2015-10-09", "close": 0.019, "volume": 4000.0}, {"date": "2015-10-12", "close": 0.022, "volume": 151000.0}, {"date": "2015-10-14", "close": 0.022, "volume": 3570.0}, {"date": "2015-10-15", "close": 0.022, "volume": 4000.0}, {"date": "2015-10-19", "close": 0.022, "volume": 52700.0}, {"date": "2015-10-20", "close": 0.022, "volume": 88730.0}, {"date": "2015-10-23", "close": 0.019, "volume": 364.0}, {"date": "2015-10-27", "close": 0.019, "volume": 311000.0}, {"date": "2015-10-29", "close": 0.021, "volume": 25000.0}, {"date": "2015-10-30", "close": 0.018, "volume": 43000.0}, {"date": "2015-11-03", "close": 0.018, "volume": 2381.0}, {"date": "2015-11-04", "close": 0.018, "volume": 108000.0}, {"date": "2015-11-05", "close": 0.018, "volume": 110625.0}, {"date": "2015-11-09", "close": 0.018, "volume": 31000.0}, {"date": "2015-11-12", "close": 0.018, "volume": 22000.0}, {"date": "2015-11-13", "close": 0.017, "volume": 470000.0}, {"date": "2015-11-16", "close": 0.017, "volume": 445.0}, {"date": "2015-11-18", "close": 0.018, "volume": 620.0}, {"date": "2015-11-20", "close": 0.018, "volume": 2254.0}, {"date": "2015-11-25", "close": 0.018, "volume": 6500.0}, {"date": "2015-11-26", "close": 0.018, "volume": 40000.0}, {"date": "2015-12-01", "close": 0.018, "volume": 10000.0}, {"date": "2015-12-02", "close": 0.018, "volume": 11400.0}, {"date": "2015-12-03", "close": 0.018, "volume": 24071.0}, {"date": "2015-12-07", "close": 0.016, "volume": 405155.0}, {"date": "2015-12-08", "close": 0.016, "volume": 25600.0}, {"date": "2015-12-09", "close": 0.013, "volume": 1068710.0}, {"date": "2015-12-10", "close": 0.014, "volume": 250000.0}, {"date": "2015-12-11", "close": 0.013, "volume": 50267.0}, {"date": "2015-12-14", "close": 0.013, "volume": 4800.0}, {"date": "2015-12-16", "close": 0.013, "volume": 400.0}, {"date": "2015-12-17", "close": 0.012, "volume": 610978.0}, {"date": "2015-12-18", "close": 0.01, "volume": 127000.0}, {"date": "2015-12-22", "close": 0.011, "volume": 566000.0}, {"date": "2015-12-23", "close": 0.01, "volume": 948000.0}, {"date": "2015-12-24", "close": 0.01, "volume": 3920.0}, {"date": "2015-12-30", "close": 0.01, "volume": 112000.0}, {"date": "2016-01-04", "close": 0.011, "volume": 45000.0}, {"date": "2016-01-05", "close": 0.012, "volume": 55000.0}, {"date": "2016-01-06", "close": 0.012, "volume": 33000.0}, {"date": "2016-01-07", "close": 0.014, "volume": 71000.0}, {"date": "2016-01-08", "close": 0.012, "volume": 67004.0}, {"date": "2016-01-11", "close": 0.01, "volume": 20000.0}, {"date": "2016-01-12", "close": 0.014, "volume": 24116.0}, {"date": "2016-01-13", "close": 0.014, "volume": 115000.0}, {"date": "2016-01-15", "close": 0.014, "volume": 70000.0}, {"date": "2016-01-19", "close": 0.011, "volume": 11200.0}, {"date": "2016-01-20", "close": 0.011, "volume": 8778.0}, {"date": "2016-01-21", "close": 0.011, "volume": 30022.0}, {"date": "2016-01-25", "close": 0.01, "volume": 29091.0}, {"date": "2016-02-01", "close": 0.011, "volume": 77136.0}, {"date": "2016-02-04", "close": 0.011, "volume": 5700.0}, {"date": "2016-02-09", "close": 0.01, "volume": 100000.0}, {"date": "2016-02-12", "close": 0.01, "volume": 5000.0}, {"date": "2016-02-16", "close": 0.01, "volume": 129956.0}, {"date": "2016-02-17", "close": 0.01, "volume": 5600.0}, {"date": "2016-02-18", "close": 0.01, "volume": 500000.0}, {"date": "2016-02-19", "close": 0.013, "volume": 498207.0}, {"date": "2016-02-23", "close": 0.013, "volume": 820720.0}, {"date": "2016-02-24", "close": 0.013, "volume": 12500.0}, {"date": "2016-02-26", "close": 0.013, "volume": 203929.0}, {"date": "2016-02-29", "close": 0.012, "volume": 83571.0}, {"date": "2016-03-02", "close": 0.011, "volume": 357418.0}, {"date": "2016-03-03", "close": 0.012, "volume": 39501.0}, {"date": "2016-03-04", "close": 0.012, "volume": 234168.0}, {"date": "2016-03-07", "close": 0.011, "volume": 56250.0}, {"date": "2016-03-08", "close": 0.011, "volume": 400.0}, {"date": "2016-03-09", "close": 0.011, "volume": 6334.0}, {"date": "2016-03-10", "close": 0.012, "volume": 110000.0}, {"date": "2016-03-11", "close": 0.012, "volume": 11000.0}, {"date": "2016-03-14", "close": 0.012, "volume": 500.0}, {"date": "2016-03-15", "close": 0.012, "volume": 26667.0}, {"date": "2016-03-18", "close": 0.012, "volume": 255266.0}, {"date": "2016-03-21", "close": 0.012, "volume": 30000.0}, {"date": "2016-03-22", "close": 0.012, "volume": 1400.0}, {"date": "2016-03-23", "close": 0.012, "volume": 100510.0}, {"date": "2016-03-29", "close": 0.011, "volume": 841456.0}, {"date": "2016-03-30", "close": 0.011, "volume": 557688.0}, {"date": "2016-04-05", "close": 0.012, "volume": 45000.0}, {"date": "2016-04-06", "close": 0.011, "volume": 12191.0}, {"date": "2016-04-07", "close": 0.013, "volume": 2000.0}, {"date": "2016-04-08", "close": 0.012, "volume": 4000.0}, {"date": "2016-04-11", "close": 0.011, "volume": 20000.0}, {"date": "2016-04-12", "close": 0.011, "volume": 13334.0}, {"date": "2016-04-14", "close": 0.011, "volume": 91701.0}, {"date": "2016-04-15", "close": 0.013, "volume": 158859.0}, {"date": "2016-04-18", "close": 0.013, "volume": 500000.0}, {"date": "2016-04-20", "close": 0.012, "volume": 69999.0}, {"date": "2016-04-21", "close": 0.012, "volume": 81400.0}, {"date": "2016-04-27", "close": 0.012, "volume": 23781.0}, {"date": "2016-04-28", "close": 0.012, "volume": 82306.0}, {"date": "2016-04-29", "close": 0.012, "volume": 4940.0}, {"date": "2016-05-02", "close": 0.012, "volume": 14200.0}, {"date": "2016-05-03", "close": 0.012, "volume": 7000.0}, {"date": "2016-05-04", "close": 0.012, "volume": 123920.0}, {"date": "2016-05-05", "close": 0.012, "volume": 94695.0}, {"date": "2016-05-09", "close": 0.012, "volume": 15090.0}, {"date": "2016-05-10", "close": 0.012, "volume": 84334.0}, {"date": "2016-05-11", "close": 0.012, "volume": 108250.0}, {"date": "2016-05-13", "close": 0.012, "volume": 10400.0}, {"date": "2016-05-16", "close": 0.012, "volume": 400.0}, {"date": "2016-05-17", "close": 0.009, "volume": 854546.0}, {"date": "2016-05-18", "close": 0.009, "volume": 56350.0}, {"date": "2016-05-19", "close": 0.012, "volume": 21400.0}, {"date": "2016-05-23", "close": 0.01, "volume": 308800.0}, {"date": "2016-05-25", "close": 0.01, "volume": 2000.0}, {"date": "2016-05-26", "close": 0.01, "volume": 6250.0}, {"date": "2016-05-30", "close": 0.012, "volume": 67500.0}, {"date": "2016-06-01", "close": 0.01, "volume": 46000.0}, {"date": "2016-06-02", "close": 0.012, "volume": 71430.0}, {"date": "2016-06-03", "close": 0.012, "volume": 32715.0}, {"date": "2016-06-06", "close": 0.01, "volume": 79800.0}, {"date": "2016-06-08", "close": 0.012, "volume": 27500.0}, {"date": "2016-06-09", "close": 0.013, "volume": 766791.0}, {"date": "2016-06-10", "close": 0.015, "volume": 477209.0}, {"date": "2016-06-14", "close": 0.011, "volume": 46340.0}, {"date": "2016-06-15", "close": 0.012, "volume": 59832.0}, {"date": "2016-06-16", "close": 0.011, "volume": 75800.0}, {"date": "2016-06-17", "close": 0.015, "volume": 5168.0}, {"date": "2016-06-20", "close": 0.011, "volume": 500000.0}, {"date": "2016-06-21", "close": 0.012, "volume": 65843.0}, {"date": "2016-06-22", "close": 0.012, "volume": 26154.0}, {"date": "2016-06-23", "close": 0.012, "volume": 10250.0}, {"date": "2016-06-24", "close": 0.011, "volume": 28880.0}, {"date": "2016-06-27", "close": 0.011, "volume": 31507.0}, {"date": "2016-06-28", "close": 0.011, "volume": 1400.0}, {"date": "2016-06-29", "close": 0.011, "volume": 210000.0}, {"date": "2016-06-30", "close": 0.011, "volume": 770519.0}, {"date": "2016-07-04", "close": 0.011, "volume": 8156.0}, {"date": "2016-07-06", "close": 0.011, "volume": 157000.0}, {"date": "2016-07-08", "close": 0.012, "volume": 54000.0}, {"date": "2016-07-11", "close": 0.011, "volume": 14300.0}, {"date": "2016-07-13", "close": 0.011, "volume": 20000.0}, {"date": "2016-07-15", "close": 0.011, "volume": 206998.0}, {"date": "2016-07-18", "close": 0.011, "volume": 144750.0}, {"date": "2016-07-19", "close": 0.009, "volume": 1500.0}, {"date": "2016-07-20", "close": 0.009, "volume": 26050.0}, {"date": "2016-07-21", "close": 0.01, "volume": 160600.0}, {"date": "2016-07-22", "close": 0.009, "volume": 111111.0}, {"date": "2016-07-25", "close": 0.01, "volume": 170200.0}, {"date": "2016-07-27", "close": 0.009, "volume": 601920.0}, {"date": "2016-07-28", "close": 0.009, "volume": 27000.0}, {"date": "2016-07-29", "close": 0.01, "volume": 655368.0}, {"date": "2016-08-01", "close": 0.01, "volume": 136368.0}, {"date": "2016-08-02", "close": 0.01, "volume": 6840.0}, {"date": "2016-08-04", "close": 0.01, "volume": 5000.0}, {"date": "2016-08-05", "close": 0.011, "volume": 167425.0}, {"date": "2016-08-11", "close": 0.011, "volume": 13292.0}, {"date": "2016-08-12", "close": 0.009, "volume": 57000.0}, {"date": "2016-08-18", "close": 0.011, "volume": 112500.0}, {"date": "2016-08-25", "close": 0.012, "volume": 104000.0}, {"date": "2016-09-01", "close": 0.015, "volume": 400000.0}, {"date": "2016-09-05", "close": 0.013, "volume": 500000.0}, {"date": "2016-09-06", "close": 0.014, "volume": 40000.0}, {"date": "2016-09-08", "close": 0.011, "volume": 20600.0}, {"date": "2016-09-14", "close": 0.011, "volume": 3700.0}, {"date": "2016-09-19", "close": 0.01, "volume": 28000.0}, {"date": "2016-09-27", "close": 0.011, "volume": 50304.0}, {"date": "2016-09-28", "close": 0.011, "volume": 40000.0}, {"date": "2016-09-30", "close": 0.01, "volume": 2667.0}, {"date": "2016-10-04", "close": 0.01, "volume": 55000.0}, {"date": "2016-10-05", "close": 0.01, "volume": 50000.0}, {"date": "2016-10-07", "close": 0.01, "volume": 1000.0}, {"date": "2016-10-10", "close": 0.01, "volume": 6400.0}, {"date": "2016-10-11", "close": 0.01, "volume": 59700.0}, {"date": "2016-10-12", "close": 0.01, "volume": 22000.0}, {"date": "2016-10-13", "close": 0.01, "volume": 51243.0}, {"date": "2016-10-14", "close": 0.01, "volume": 50000.0}, {"date": "2016-10-18", "close": 0.01, "volume": 227569.0}, {"date": "2016-10-19", "close": 0.009, "volume": 613456.0}, {"date": "2016-10-20", "close": 0.008, "volume": 334650.0}, {"date": "2016-10-21", "close": 0.009, "volume": 715350.0}, {"date": "2016-10-24", "close": 0.008, "volume": 1700000.0}, {"date": "2016-10-25", "close": 0.008, "volume": 288145.0}, {"date": "2016-10-26", "close": 0.01, "volume": 337000.0}, {"date": "2016-11-08", "close": 0.009, "volume": 2966.0}, {"date": "2016-11-10", "close": 0.009, "volume": 429490.0}, {"date": "2016-11-15", "close": 0.008, "volume": 6000.0}, {"date": "2016-11-16", "close": 0.008, "volume": 233697.0}, {"date": "2016-11-18", "close": 0.01, "volume": 163300.0}, {"date": "2016-11-21", "close": 0.009, "volume": 31400.0}, {"date": "2016-11-22", "close": 0.009, "volume": 28000.0}, {"date": "2016-11-23", "close": 0.01, "volume": 426636.0}, {"date": "2016-11-24", "close": 0.01, "volume": 160000.0}, {"date": "2016-11-29", "close": 0.01, "volume": 60480.0}, {"date": "2016-12-02", "close": 0.01, "volume": 3.0}, {"date": "2016-12-06", "close": 0.01, "volume": 137037.0}, {"date": "2016-12-07", "close": 0.01, "volume": 8000.0}, {"date": "2016-12-09", "close": 0.01, "volume": 135000.0}, {"date": "2016-12-12", "close": 0.01, "volume": 62500.0}, {"date": "2016-12-13", "close": 0.01, "volume": 1294500.0}, {"date": "2016-12-14", "close": 0.01, "volume": 20000.0}, {"date": "2016-12-15", "close": 0.01, "volume": 13600.0}, {"date": "2016-12-16", "close": 0.01, "volume": 13200.0}, {"date": "2016-12-20", "close": 0.01, "volume": 13378.0}, {"date": "2016-12-21", "close": 0.009, "volume": 214550.0}, {"date": "2016-12-22", "close": 0.009, "volume": 1802.0}, {"date": "2016-12-29", "close": 0.01, "volume": 5000.0}, {"date": "2017-01-03", "close": 0.011, "volume": 8000.0}, {"date": "2017-01-04", "close": 0.011, "volume": 10000.0}, {"date": "2017-01-05", "close": 0.011, "volume": 7500.0}, {"date": "2017-01-09", "close": 0.011, "volume": 4000.0}, {"date": "2017-01-10", "close": 0.011, "volume": 12032.0}, {"date": "2017-01-12", "close": 0.011, "volume": 3000.0}, {"date": "2017-01-13", "close": 0.012, "volume": 100000.0}, {"date": "2017-01-16", "close": 0.011, "volume": 10000.0}, {"date": "2017-01-17", "close": 0.011, "volume": 120002.0}, {"date": "2017-01-19", "close": 0.011, "volume": 6000.0}, {"date": "2017-01-23", "close": 0.011, "volume": 217000.0}, {"date": "2017-01-24", "close": 0.01, "volume": 20000.0}, {"date": "2017-01-25", "close": 0.01, "volume": 110000.0}, {"date": "2017-01-27", "close": 0.01, "volume": 33000.0}, {"date": "2017-01-30", "close": 0.013, "volume": 11500.0}, {"date": "2017-02-07", "close": 0.011, "volume": 2000.0}, {"date": "2017-02-09", "close": 0.011, "volume": 10000.0}, {"date": "2017-02-10", "close": 0.011, "volume": 16667.0}, {"date": "2017-02-13", "close": 0.011, "volume": 10667.0}, {"date": "2017-02-14", "close": 0.011, "volume": 50000.0}, {"date": "2017-02-16", "close": 0.011, "volume": 328000.0}, {"date": "2017-02-17", "close": 0.01, "volume": 576517.0}, {"date": "2017-02-20", "close": 0.01, "volume": 300000.0}, {"date": "2017-02-21", "close": 0.01, "volume": 801.0}, {"date": "2017-02-22", "close": 0.01, "volume": 4000.0}, {"date": "2017-02-23", "close": 0.011, "volume": 1732000.0}, {"date": "2017-02-24", "close": 0.01, "volume": 891540.0}, {"date": "2017-03-03", "close": 0.01, "volume": 21086.0}, {"date": "2017-03-06", "close": 0.01, "volume": 978914.0}, {"date": "2017-03-07", "close": 0.011, "volume": 10793.0}, {"date": "2017-03-15", "close": 0.009, "volume": 319164.0}, {"date": "2017-03-17", "close": 0.009, "volume": 14541.0}, {"date": "2017-03-20", "close": 0.009, "volume": 15982.0}, {"date": "2017-03-23", "close": 0.009, "volume": 230000.0}, {"date": "2017-03-24", "close": 0.009, "volume": 16000.0}, {"date": "2017-03-27", "close": 0.009, "volume": 110000.0}, {"date": "2017-03-30", "close": 0.01, "volume": 10000.0}, {"date": "2017-03-31", "close": 0.01, "volume": 100000.0}, {"date": "2017-04-03", "close": 0.009, "volume": 6000.0}, {"date": "2017-04-05", "close": 0.009, "volume": 25000.0}, {"date": "2017-04-07", "close": 0.009, "volume": 170027.0}, {"date": "2017-04-11", "close": 0.01, "volume": 167000.0}, {"date": "2017-04-13", "close": 0.009, "volume": 69487.0}, {"date": "2017-04-18", "close": 0.009, "volume": 55720.0}, {"date": "2017-04-19", "close": 0.009, "volume": 1013000.0}, {"date": "2017-04-20", "close": 0.009, "volume": 300000.0}, {"date": "2017-04-21", "close": 0.009, "volume": 11320.0}, {"date": "2017-04-24", "close": 0.009, "volume": 8406.0}, {"date": "2017-04-26", "close": 0.008, "volume": 24000.0}, {"date": "2017-04-27", "close": 0.009, "volume": 200000.0}, {"date": "2017-05-02", "close": 0.009, "volume": 868594.0}, {"date": "2017-05-03", "close": 0.008, "volume": 197406.0}, {"date": "2017-05-04", "close": 0.008, "volume": 74252.0}, {"date": "2017-05-05", "close": 0.008, "volume": 188438.0}, {"date": "2017-05-09", "close": 0.008, "volume": 4500.0}, {"date": "2017-05-11", "close": 0.008, "volume": 48810.0}, {"date": "2017-05-12", "close": 0.007, "volume": 403825.0}, {"date": "2017-05-16", "close": 0.007, "volume": 51409.0}, {"date": "2017-05-17", "close": 0.008, "volume": 100000.0}, {"date": "2017-05-22", "close": 0.008, "volume": 100000.0}, {"date": "2017-05-23", "close": 0.006, "volume": 305432.0}, {"date": "2017-05-24", "close": 0.006, "volume": 14734.0}, {"date": "2017-05-25", "close": 0.005, "volume": 482566.0}, {"date": "2017-05-26", "close": 0.005, "volume": 12300.0}, {"date": "2017-05-29", "close": 0.005, "volume": 890300.0}, {"date": "2017-05-30", "close": 0.005, "volume": 2000.0}, {"date": "2017-05-31", "close": 0.006, "volume": 575000.0}, {"date": "2017-06-01", "close": 0.005, "volume": 558512.0}, {"date": "2017-06-06", "close": 0.005, "volume": 10000.0}, {"date": "2017-06-07", "close": 0.005, "volume": 339607.0}, {"date": "2017-06-08", "close": 0.005, "volume": 27900.0}, {"date": "2017-06-09", "close": 0.005, "volume": 20750.0}, {"date": "2017-06-13", "close": 0.005, "volume": 312189.0}, {"date": "2017-06-14", "close": 0.004, "volume": 33904.0}, {"date": "2017-06-15", "close": 0.005, "volume": 247133.0}, {"date": "2017-06-16", "close": 0.005, "volume": 8000.0}, {"date": "2017-06-19", "close": 0.005, "volume": 180000.0}, {"date": "2017-06-20", "close": 0.004, "volume": 347140.0}, {"date": "2017-06-23", "close": 0.004, "volume": 31138.0}, {"date": "2017-06-26", "close": 0.004, "volume": 823798.0}, {"date": "2017-06-27", "close": 0.004, "volume": 354000.0}, {"date": "2017-06-28", "close": 0.004, "volume": 292265.0}, {"date": "2017-06-29", "close": 0.004, "volume": 100000.0}, {"date": "2017-06-30", "close": 0.004, "volume": 78700.0}, {"date": "2017-07-03", "close": 0.004, "volume": 26253.0}, {"date": "2017-07-05", "close": 0.005, "volume": 200000.0}, {"date": "2017-07-06", "close": 0.004, "volume": 4000.0}, {"date": "2017-07-10", "close": 0.004, "volume": 196100.0}, {"date": "2017-07-14", "close": 0.005, "volume": 99811.0}, {"date": "2017-07-17", "close": 0.005, "volume": 66187.0}, {"date": "2017-07-18", "close": 0.004, "volume": 1429.0}, {"date": "2017-08-01", "close": 0.006, "volume": 397673.0}, {"date": "2017-08-02", "close": 0.005, "volume": 200436.0}, {"date": "2017-08-03", "close": 0.005, "volume": 135753.0}, {"date": "2017-08-04", "close": 0.007, "volume": 20000.0}, {"date": "2017-08-09", "close": 0.009, "volume": 518696.0}, {"date": "2017-08-10", "close": 0.009, "volume": 220000.0}, {"date": "2017-08-11", "close": 0.007, "volume": 752696.0}, {"date": "2017-08-15", "close": 0.007, "volume": 500.0}, {"date": "2017-08-16", "close": 0.007, "volume": 575.0}, {"date": "2017-08-17", "close": 0.007, "volume": 87334.0}, {"date": "2017-08-18", "close": 0.007, "volume": 500000.0}, {"date": "2017-08-22", "close": 0.007, "volume": 20000.0}, {"date": "2017-08-23", "close": 0.007, "volume": 96400.0}, {"date": "2017-08-24", "close": 0.008, "volume": 500000.0}, {"date": "2017-08-29", "close": 0.008, "volume": 1668943.0}, {"date": "2017-08-31", "close": 0.007, "volume": 1464.0}, {"date": "2017-09-01", "close": 0.007, "volume": 93600.0}, {"date": "2017-09-07", "close": 0.007, "volume": 17080.0}, {"date": "2017-09-08", "close": 0.007, "volume": 168328.0}, {"date": "2017-09-12", "close": 0.007, "volume": 79850.0}, {"date": "2017-09-13", "close": 0.009, "volume": 200000.0}, {"date": "2017-09-14", "close": 0.007, "volume": 31434.0}, {"date": "2017-09-15", "close": 0.007, "volume": 1200.0}, {"date": "2017-09-18", "close": 0.007, "volume": 39485.0}, {"date": "2017-09-22", "close": 0.007, "volume": 88000.0}, {"date": "2017-09-25", "close": 0.007, "volume": 2000000.0}, {"date": "2017-09-26", "close": 0.008, "volume": 700000.0}, {"date": "2017-09-29", "close": 0.007, "volume": 201429.0}, {"date": "2017-10-02", "close": 0.007, "volume": 214286.0}, {"date": "2017-10-03", "close": 0.006, "volume": 61595.0}, {"date": "2017-10-04", "close": 0.007, "volume": 143400.0}, {"date": "2017-10-06", "close": 0.007, "volume": 1752.0}, {"date": "2017-10-09", "close": 0.007, "volume": 204247.0}, {"date": "2017-10-12", "close": 0.007, "volume": 11000.0}, {"date": "2017-10-16", "close": 0.007, "volume": 100000.0}, {"date": "2017-10-18", "close": 0.007, "volume": 42000.0}, {"date": "2017-10-20", "close": 0.007, "volume": 20000.0}, {"date": "2017-10-23", "close": 0.007, "volume": 1600.0}, {"date": "2017-10-26", "close": 0.007, "volume": 32000.0}, {"date": "2017-10-27", "close": 0.007, "volume": 262600.0}, {"date": "2017-10-31", "close": 0.007, "volume": 5151.0}, {"date": "2017-11-01", "close": 0.008, "volume": 97500.0}, {"date": "2017-11-02", "close": 0.008, "volume": 40000.0}, {"date": "2017-11-08", "close": 0.009, "volume": 95000.0}, {"date": "2017-11-09", "close": 0.008, "volume": 791602.0}, {"date": "2017-11-10", "close": 0.008, "volume": 11900.0}, {"date": "2017-11-14", "close": 0.007, "volume": 1118900.0}, {"date": "2017-11-15", "close": 0.008, "volume": 1050750.0}, {"date": "2017-11-16", "close": 0.009, "volume": 66666.0}, {"date": "2017-11-17", "close": 0.009, "volume": 285995.0}, {"date": "2017-11-20", "close": 0.009, "volume": 109116.0}, {"date": "2017-11-21", "close": 0.008, "volume": 369993.0}, {"date": "2017-11-23", "close": 0.009, "volume": 159200.0}, {"date": "2017-11-24", "close": 0.008, "volume": 18800.0}, {"date": "2017-11-27", "close": 0.008, "volume": 66666.0}, {"date": "2017-11-28", "close": 0.008, "volume": 400.0}, {"date": "2017-11-29", "close": 0.008, "volume": 622386.0}, {"date": "2017-12-01", "close": 0.007, "volume": 40000.0}, {"date": "2017-12-04", "close": 0.008, "volume": 61000.0}, {"date": "2017-12-06", "close": 0.008, "volume": 86700.0}, {"date": "2017-12-08", "close": 0.007, "volume": 286300.0}, {"date": "2017-12-13", "close": 0.007, "volume": 313784.0}, {"date": "2017-12-15", "close": 0.007, "volume": 593100.0}, {"date": "2017-12-19", "close": 0.007, "volume": 207056.0}, {"date": "2017-12-21", "close": 0.007, "volume": 187973.0}, {"date": "2018-01-03", "close": 0.008, "volume": 20000.0}, {"date": "2018-01-04", "close": 0.007, "volume": 51873.0}, {"date": "2018-01-05", "close": 0.007, "volume": 20000.0}, {"date": "2018-01-08", "close": 0.007, "volume": 1.0}, {"date": "2018-01-09", "close": 0.007, "volume": 92698.0}, {"date": "2018-01-10", "close": 0.006, "volume": 19000.0}, {"date": "2018-01-11", "close": 0.007, "volume": 4258620.0}, {"date": "2018-01-12", "close": 0.008, "volume": 1500000.0}, {"date": "2018-01-15", "close": 0.009, "volume": 1461435.0}, {"date": "2018-01-16", "close": 0.008, "volume": 100000.0}, {"date": "2018-01-19", "close": 0.009, "volume": 251113.0}, {"date": "2018-01-29", "close": 0.007, "volume": 508922.0}, {"date": "2018-01-30", "close": 0.007, "volume": 3800.0}, {"date": "2018-02-05", "close": 0.008, "volume": 26173.0}, {"date": "2018-02-06", "close": 0.007, "volume": 3713240.0}, {"date": "2018-02-07", "close": 0.008, "volume": 1423309.0}, {"date": "2018-02-08", "close": 0.007, "volume": 100000.0}, {"date": "2018-02-09", "close": 0.007, "volume": 442200.0}, {"date": "2018-02-16", "close": 0.008, "volume": 211080.0}, {"date": "2018-02-19", "close": 0.007, "volume": 300000.0}, {"date": "2018-02-20", "close": 0.007, "volume": 7500.0}, {"date": "2018-02-22", "close": 0.006, "volume": 1565978.0}, {"date": "2018-02-23", "close": 0.008, "volume": 20000.0}, {"date": "2018-02-27", "close": 0.008, "volume": 1000000.0}, {"date": "2018-03-02", "close": 0.006, "volume": 40000.0}, {"date": "2018-03-05", "close": 0.006, "volume": 50000.0}, {"date": "2018-03-07", "close": 0.007, "volume": 172367.0}, {"date": "2018-03-09", "close": 0.008, "volume": 315800.0}, {"date": "2018-03-12", "close": 0.01, "volume": 1678935.0}, {"date": "2018-03-13", "close": 0.009, "volume": 2632613.0}, {"date": "2018-03-14", "close": 0.008, "volume": 120000.0}, {"date": "2018-03-20", "close": 0.008, "volume": 50826.0}, {"date": "2018-03-21", "close": 0.008, "volume": 159336.0}, {"date": "2018-03-22", "close": 0.008, "volume": 4400.0}, {"date": "2018-03-23", "close": 0.008, "volume": 2223.0}, {"date": "2018-03-27", "close": 0.009, "volume": 795760.0}, {"date": "2018-03-29", "close": 0.009, "volume": 555815.0}, {"date": "2018-04-03", "close": 0.011, "volume": 3475235.0}, {"date": "2018-04-04", "close": 0.012, "volume": 464137.0}, {"date": "2018-04-05", "close": 0.012, "volume": 439263.0}, {"date": "2018-04-06", "close": 0.012, "volume": 1176261.0}, {"date": "2018-04-09", "close": 0.013, "volume": 1493025.0}, {"date": "2018-04-11", "close": 0.015, "volume": 154000.0}, {"date": "2018-04-12", "close": 0.015, "volume": 592944.0}, {"date": "2018-04-16", "close": 0.019, "volume": 2150152.0}, {"date": "2018-04-17", "close": 0.018, "volume": 1371666.0}, {"date": "2018-04-18", "close": 0.018, "volume": 235000.0}, {"date": "2018-04-19", "close": 0.017, "volume": 942378.0}, {"date": "2018-04-20", "close": 0.018, "volume": 171225.0}, {"date": "2018-04-23", "close": 0.017, "volume": 132000.0}, {"date": "2018-04-24", "close": 0.017, "volume": 33000.0}, {"date": "2018-04-26", "close": 0.018, "volume": 144000.0}, {"date": "2018-04-27", "close": 0.017, "volume": 202000.0}, {"date": "2018-05-01", "close": 0.017, "volume": 21394.0}, {"date": "2018-05-02", "close": 0.017, "volume": 93997.0}, {"date": "2018-05-03", "close": 0.017, "volume": 283184.0}, {"date": "2018-05-04", "close": 0.019, "volume": 462349.0}, {"date": "2018-05-07", "close": 0.019, "volume": 2018855.0}, {"date": "2018-05-08", "close": 0.019, "volume": 622772.0}, {"date": "2018-05-09", "close": 0.018, "volume": 379844.0}, {"date": "2018-05-10", "close": 0.017, "volume": 141845.0}, {"date": "2018-05-11", "close": 0.019, "volume": 91600.0}, {"date": "2018-05-14", "close": 0.018, "volume": 1207544.0}, {"date": "2018-05-15", "close": 0.017, "volume": 381832.0}, {"date": "2018-05-16", "close": 0.017, "volume": 467481.0}, {"date": "2018-05-18", "close": 0.017, "volume": 574391.0}, {"date": "2018-05-21", "close": 0.017, "volume": 574447.0}, {"date": "2018-05-22", "close": 0.017, "volume": 1295022.0}, {"date": "2018-05-23", "close": 0.019, "volume": 336475.0}, {"date": "2018-05-24", "close": 0.017, "volume": 535365.0}, {"date": "2018-05-25", "close": 0.016, "volume": 147259.0}, {"date": "2018-05-29", "close": 0.017, "volume": 251520.0}, {"date": "2018-05-31", "close": 0.013, "volume": 181537.0}, {"date": "2018-06-01", "close": 0.013, "volume": 52001.0}, {"date": "2018-06-04", "close": 0.011, "volume": 293128.0}, {"date": "2018-06-05", "close": 0.012, "volume": 174222.0}, {"date": "2018-06-06", "close": 0.01, "volume": 263626.0}, {"date": "2018-06-07", "close": 0.01, "volume": 2705.0}, {"date": "2018-06-08", "close": 0.01, "volume": 52400.0}, {"date": "2018-06-12", "close": 0.011, "volume": 722369.0}, {"date": "2018-06-13", "close": 0.01, "volume": 632300.0}, {"date": "2018-06-14", "close": 0.009, "volume": 200000.0}, {"date": "2018-06-15", "close": 0.01, "volume": 232102.0}, {"date": "2018-06-18", "close": 0.01, "volume": 49500.0}, {"date": "2018-06-20", "close": 0.01, "volume": 100600.0}, {"date": "2018-06-21", "close": 0.011, "volume": 572692.0}, {"date": "2018-06-25", "close": 0.01, "volume": 29000.0}, {"date": "2018-06-26", "close": 0.01, "volume": 161241.0}, {"date": "2018-06-27", "close": 0.011, "volume": 1045589.0}, {"date": "2018-06-28", "close": 0.011, "volume": 800.0}, {"date": "2018-06-29", "close": 0.01, "volume": 442496.0}, {"date": "2018-07-02", "close": 0.011, "volume": 33000.0}, {"date": "2018-07-05", "close": 0.013, "volume": 174999.0}, {"date": "2018-07-06", "close": 0.018, "volume": 2147483.0}, {"date": "2018-07-09", "close": 0.015, "volume": 859625.0}, {"date": "2018-07-10", "close": 0.016, "volume": 1694309.0}, {"date": "2018-07-11", "close": 0.016, "volume": 29142.0}, {"date": "2018-07-16", "close": 0.014, "volume": 27000.0}, {"date": "2018-07-18", "close": 0.014, "volume": 498032.0}, {"date": "2018-07-19", "close": 0.016, "volume": 190631.0}, {"date": "2018-07-23", "close": 0.014, "volume": 112946.0}, {"date": "2018-07-24", "close": 0.014, "volume": 70000.0}, {"date": "2018-07-30", "close": 0.017, "volume": 900000.0}, {"date": "2018-08-01", "close": 0.015, "volume": 62499.0}, {"date": "2018-08-03", "close": 0.015, "volume": 505673.0}, {"date": "2018-08-06", "close": 0.017, "volume": 510191.0}, {"date": "2018-08-07", "close": 0.015, "volume": 200000.0}, {"date": "2018-08-08", "close": 0.015, "volume": 220000.0}, {"date": "2018-08-09", "close": 0.015, "volume": 300.0}, {"date": "2018-08-10", "close": 0.015, "volume": 33713.0}, {"date": "2018-08-13", "close": 0.016, "volume": 266666.0}, {"date": "2018-08-14", "close": 0.016, "volume": 455841.0}, {"date": "2018-08-15", "close": 0.014, "volume": 194514.0}, {"date": "2018-08-16", "close": 0.014, "volume": 41100.0}, {"date": "2018-08-21", "close": 0.014, "volume": 224600.0}, {"date": "2018-08-22", "close": 0.014, "volume": 7462.0}, {"date": "2018-08-23", "close": 0.017, "volume": 307000.0}, {"date": "2018-08-24", "close": 0.015, "volume": 71862.0}, {"date": "2018-08-27", "close": 0.015, "volume": 58824.0}, {"date": "2018-08-28", "close": 0.015, "volume": 166140.0}, {"date": "2018-08-30", "close": 0.016, "volume": 15000.0}, {"date": "2018-08-31", "close": 0.015, "volume": 92000.0}, {"date": "2018-09-04", "close": 0.015, "volume": 80000.0}, {"date": "2018-09-06", "close": 0.015, "volume": 275000.0}, {"date": "2018-09-07", "close": 0.014, "volume": 22940.0}, {"date": "2018-09-10", "close": 0.014, "volume": 16918.0}, {"date": "2018-09-11", "close": 0.015, "volume": 900000.0}, {"date": "2018-09-12", "close": 0.014, "volume": 101500.0}, {"date": "2018-09-13", "close": 0.014, "volume": 4000.0}, {"date": "2018-09-14", "close": 0.015, "volume": 507600.0}, {"date": "2018-09-17", "close": 0.014, "volume": 370665.0}, {"date": "2018-09-18", "close": 0.014, "volume": 203074.0}, {"date": "2018-09-19", "close": 0.014, "volume": 114985.0}, {"date": "2018-09-26", "close": 0.014, "volume": 9000.0}, {"date": "2018-09-28", "close": 0.015, "volume": 1484200.0}, {"date": "2018-10-03", "close": 0.013, "volume": 35864.0}, {"date": "2018-10-10", "close": 0.014, "volume": 314968.0}, {"date": "2018-10-11", "close": 0.014, "volume": 10000.0}, {"date": "2018-10-12", "close": 0.014, "volume": 12000.0}, {"date": "2018-10-15", "close": 0.014, "volume": 712000.0}, {"date": "2018-10-16", "close": 0.014, "volume": 6250.0}, {"date": "2018-10-17", "close": 0.014, "volume": 309619.0}, {"date": "2018-10-29", "close": 0.015, "volume": 208151.0}, {"date": "2018-10-30", "close": 0.014, "volume": 21420.0}, {"date": "2018-11-01", "close": 0.015, "volume": 260636.0}, {"date": "2018-11-02", "close": 0.015, "volume": 500.0}, {"date": "2018-11-05", "close": 0.015, "volume": 300000.0}, {"date": "2018-11-06", "close": 0.015, "volume": 10393.0}, {"date": "2018-11-07", "close": 0.015, "volume": 227388.0}, {"date": "2018-11-08", "close": 0.014, "volume": 340673.0}, {"date": "2018-11-09", "close": 0.014, "volume": 339621.0}, {"date": "2018-11-12", "close": 0.014, "volume": 55794.0}, {"date": "2018-11-13", "close": 0.015, "volume": 34682.0}, {"date": "2018-11-15", "close": 0.013, "volume": 208152.0}, {"date": "2018-11-20", "close": 0.012, "volume": 7200.0}, {"date": "2018-11-23", "close": 0.011, "volume": 240333.0}, {"date": "2018-11-27", "close": 0.013, "volume": 9400.0}, {"date": "2018-11-28", "close": 0.015, "volume": 300000.0}, {"date": "2018-11-29", "close": 0.016, "volume": 75000.0}, {"date": "2018-11-30", "close": 0.016, "volume": 80000.0}, {"date": "2018-12-04", "close": 0.016, "volume": 100000.0}, {"date": "2018-12-05", "close": 0.016, "volume": 50000.0}, {"date": "2018-12-06", "close": 0.016, "volume": 175000.0}, {"date": "2018-12-07", "close": 0.016, "volume": 250000.0}, {"date": "2018-12-10", "close": 0.012, "volume": 275000.0}, {"date": "2018-12-11", "close": 0.015, "volume": 251786.0}, {"date": "2018-12-12", "close": 0.016, "volume": 335000.0}, {"date": "2018-12-14", "close": 0.016, "volume": 604943.0}, {"date": "2018-12-20", "close": 0.016, "volume": 268671.0}, {"date": "2018-12-21", "close": 0.016, "volume": 71250.0}, {"date": "2018-12-27", "close": 0.016, "volume": 133000.0}, {"date": "2018-12-28", "close": 0.013, "volume": 37100.0}, {"date": "2018-12-31", "close": 0.014, "volume": 17662.0}, {"date": "2019-01-02", "close": 0.013, "volume": 306999.0}, {"date": "2019-01-04", "close": 0.014, "volume": 25000.0}, {"date": "2019-01-07", "close": 0.014, "volume": 219999.0}, {"date": "2019-01-08", "close": 0.014, "volume": 20000.0}, {"date": "2019-01-09", "close": 0.016, "volume": 502204.0}, {"date": "2019-01-10", "close": 0.016, "volume": 22148.0}, {"date": "2019-01-15", "close": 0.016, "volume": 11000.0}, {"date": "2019-01-16", "close": 0.016, "volume": 70000.0}, {"date": "2019-01-17", "close": 0.016, "volume": 136170.0}, {"date": "2019-01-18", "close": 0.016, "volume": 50000.0}, {"date": "2019-01-22", "close": 0.015, "volume": 12000.0}, {"date": "2019-01-24", "close": 0.015, "volume": 51880.0}, {"date": "2019-01-29", "close": 0.013, "volume": 300000.0}, {"date": "2019-01-30", "close": 0.013, "volume": 47600.0}, {"date": "2019-01-31", "close": 0.013, "volume": 60000.0}, {"date": "2019-02-01", "close": 0.014, "volume": 63697.0}, {"date": "2019-02-05", "close": 0.013, "volume": 2000.0}, {"date": "2019-02-07", "close": 0.013, "volume": 81111.0}, {"date": "2019-02-08", "close": 0.013, "volume": 2000.0}, {"date": "2019-02-11", "close": 0.013, "volume": 2000.0}, {"date": "2019-02-18", "close": 0.013, "volume": 31201.0}, {"date": "2019-02-19", "close": 0.013, "volume": 2011.0}, {"date": "2019-02-22", "close": 0.014, "volume": 100000.0}, {"date": "2019-02-25", "close": 0.014, "volume": 24667.0}, {"date": "2019-02-26", "close": 0.015, "volume": 13500.0}, {"date": "2019-02-27", "close": 0.014, "volume": 141700.0}, {"date": "2019-02-28", "close": 0.014, "volume": 25000.0}, {"date": "2019-03-01", "close": 0.014, "volume": 83400.0}, {"date": "2019-03-06", "close": 0.014, "volume": 1638.0}, {"date": "2019-03-07", "close": 0.013, "volume": 21250.0}, {"date": "2019-03-12", "close": 0.014, "volume": 50000.0}, {"date": "2019-03-15", "close": 0.013, "volume": 25000.0}, {"date": "2019-03-19", "close": 0.013, "volume": 131800.0}, {"date": "2019-03-20", "close": 0.013, "volume": 208000.0}, {"date": "2019-03-21", "close": 0.013, "volume": 53910.0}, {"date": "2019-03-22", "close": 0.013, "volume": 100000.0}, {"date": "2019-03-26", "close": 0.013, "volume": 93890.0}, {"date": "2019-03-27", "close": 0.013, "volume": 2600.0}, {"date": "2019-04-02", "close": 0.013, "volume": 40000.0}, {"date": "2019-04-03", "close": 0.012, "volume": 243750.0}, {"date": "2019-04-04", "close": 0.012, "volume": 4754.0}, {"date": "2019-04-05", "close": 0.013, "volume": 10000.0}, {"date": "2019-04-08", "close": 0.012, "volume": 600.0}, {"date": "2019-04-10", "close": 0.012, "volume": 166500.0}, {"date": "2019-04-11", "close": 0.011, "volume": 43580.0}, {"date": "2019-04-12", "close": 0.015, "volume": 104250.0}, {"date": "2019-04-15", "close": 0.013, "volume": 21991.0}, {"date": "2019-04-16", "close": 0.013, "volume": 40000.0}, {"date": "2019-04-17", "close": 0.011, "volume": 21000.0}, {"date": "2019-04-18", "close": 0.011, "volume": 6250.0}, {"date": "2019-04-23", "close": 0.011, "volume": 86000.0}, {"date": "2019-04-24", "close": 0.013, "volume": 150000.0}, {"date": "2019-04-26", "close": 0.011, "volume": 139000.0}, {"date": "2019-04-29", "close": 0.01, "volume": 96612.0}, {"date": "2019-04-30", "close": 0.01, "volume": 123773.0}, {"date": "2019-05-02", "close": 0.01, "volume": 513898.0}, {"date": "2019-05-03", "close": 0.014, "volume": 21000.0}, {"date": "2019-05-08", "close": 0.013, "volume": 20000.0}, {"date": "2019-05-10", "close": 0.01, "volume": 600.0}, {"date": "2019-05-13", "close": 0.01, "volume": 246060.0}, {"date": "2019-05-14", "close": 0.011, "volume": 52282.0}, {"date": "2019-05-15", "close": 0.011, "volume": 47740.0}, {"date": "2019-05-16", "close": 0.011, "volume": 5400.0}, {"date": "2019-05-20", "close": 0.011, "volume": 116978.0}, {"date": "2019-05-21", "close": 0.015, "volume": 125543.0}, {"date": "2019-05-22", "close": 0.013, "volume": 1300.0}, {"date": "2019-05-23", "close": 0.012, "volume": 221214.0}, {"date": "2019-05-28", "close": 0.012, "volume": 16900.0}, {"date": "2019-05-30", "close": 0.012, "volume": 4000.0}, {"date": "2019-05-31", "close": 0.012, "volume": 22236.0}, {"date": "2019-06-03", "close": 0.013, "volume": 502090.0}, {"date": "2019-06-05", "close": 0.012, "volume": 26879.0}, {"date": "2019-06-06", "close": 0.012, "volume": 69000.0}, {"date": "2019-06-07", "close": 0.012, "volume": 1500.0}, {"date": "2019-06-11", "close": 0.012, "volume": 23090.0}, {"date": "2019-06-12", "close": 0.012, "volume": 256560.0}, {"date": "2019-06-13", "close": 0.012, "volume": 351.0}, {"date": "2019-06-14", "close": 0.011, "volume": 210000.0}, {"date": "2019-06-17", "close": 0.011, "volume": 40000.0}, {"date": "2019-06-18", "close": 0.011, "volume": 57334.0}, {"date": "2019-06-19", "close": 0.011, "volume": 4000.0}, {"date": "2019-06-20", "close": 0.011, "volume": 118379.0}, {"date": "2019-06-21", "close": 0.01, "volume": 701420.0}, {"date": "2019-06-24", "close": 0.01, "volume": 607421.0}, {"date": "2019-06-25", "close": 0.01, "volume": 1210000.0}, {"date": "2019-06-26", "close": 0.009, "volume": 57000.0}, {"date": "2019-06-27", "close": 0.009, "volume": 42739.0}, {"date": "2019-06-28", "close": 0.009, "volume": 453000.0}, {"date": "2019-07-08", "close": 0.009, "volume": 112000.0}, {"date": "2019-07-11", "close": 0.011, "volume": 100000.0}, {"date": "2019-07-16", "close": 0.013, "volume": 68376.0}, {"date": "2019-07-17", "close": 0.011, "volume": 8000.0}, {"date": "2019-07-18", "close": 0.009, "volume": 256000.0}, {"date": "2019-07-22", "close": 0.009, "volume": 2500.0}, {"date": "2019-07-23", "close": 0.009, "volume": 4000.0}, {"date": "2019-07-24", "close": 0.01, "volume": 127750.0}, {"date": "2019-07-25", "close": 0.01, "volume": 500000.0}, {"date": "2019-07-29", "close": 0.01, "volume": 84000.0}, {"date": "2019-07-30", "close": 0.01, "volume": 100827.0}, {"date": "2019-08-02", "close": 0.01, "volume": 116242.0}, {"date": "2019-08-05", "close": 0.011, "volume": 590000.0}, {"date": "2019-08-06", "close": 0.01, "volume": 31121.0}, {"date": "2019-08-12", "close": 0.011, "volume": 36076.0}, {"date": "2019-08-14", "close": 0.011, "volume": 63000.0}, {"date": "2019-08-15", "close": 0.01, "volume": 1350.0}, {"date": "2019-08-20", "close": 0.01, "volume": 2600.0}, {"date": "2019-08-21", "close": 0.012, "volume": 173792.0}, {"date": "2019-08-22", "close": 0.01, "volume": 8000.0}, {"date": "2019-08-26", "close": 0.011, "volume": 20000.0}, {"date": "2019-08-28", "close": 0.011, "volume": 215884.0}, {"date": "2019-08-30", "close": 0.01, "volume": 200000.0}, {"date": "2019-09-03", "close": 0.01, "volume": 7250.0}, {"date": "2019-09-04", "close": 0.01, "volume": 56000.0}, {"date": "2019-09-05", "close": 0.01, "volume": 50000.0}, {"date": "2019-09-06", "close": 0.01, "volume": 540000.0}, {"date": "2019-09-09", "close": 0.01, "volume": 5000.0}, {"date": "2019-09-13", "close": 0.01, "volume": 6000.0}, {"date": "2019-09-18", "close": 0.01, "volume": 12440.0}, {"date": "2019-09-24", "close": 0.012, "volume": 50000.0}, {"date": "2019-09-26", "close": 0.01, "volume": 8000.0}, {"date": "2019-09-27", "close": 0.011, "volume": 93600.0}, {"date": "2019-10-02", "close": 0.01, "volume": 4920.0}, {"date": "2019-10-03", "close": 0.01, "volume": 61542.0}, {"date": "2019-10-04", "close": 0.01, "volume": 9600.0}, {"date": "2019-10-07", "close": 0.01, "volume": 116765.0}, {"date": "2019-10-09", "close": 0.01, "volume": 10000.0}, {"date": "2019-10-15", "close": 0.01, "volume": 20500.0}, {"date": "2019-10-18", "close": 0.01, "volume": 115.0}, {"date": "2019-10-29", "close": 0.01, "volume": 14500.0}, {"date": "2019-10-31", "close": 0.01, "volume": 29200.0}, {"date": "2019-11-01", "close": 0.01, "volume": 6000.0}, {"date": "2019-11-04", "close": 0.009, "volume": 118320.0}, {"date": "2019-11-05", "close": 0.009, "volume": 1000.0}, {"date": "2019-11-07", "close": 0.009, "volume": 30000.0}, {"date": "2019-11-08", "close": 0.009, "volume": 54500.0}, {"date": "2019-11-11", "close": 0.009, "volume": 71000.0}, {"date": "2019-11-13", "close": 0.01, "volume": 48899.0}, {"date": "2019-11-14", "close": 0.008, "volume": 371667.0}, {"date": "2019-11-15", "close": 0.009, "volume": 15000.0}, {"date": "2019-11-18", "close": 0.009, "volume": 76238.0}, {"date": "2019-11-19", "close": 0.009, "volume": 64762.0}, {"date": "2019-11-21", "close": 0.009, "volume": 112409.0}, {"date": "2019-11-22", "close": 0.008, "volume": 500480.0}, {"date": "2019-11-25", "close": 0.008, "volume": 6000.0}, {"date": "2019-11-26", "close": 0.008, "volume": 2544.0}, {"date": "2019-11-28", "close": 0.01, "volume": 48899.0}, {"date": "2019-12-03", "close": 0.008, "volume": 33026.0}, {"date": "2019-12-04", "close": 0.008, "volume": 23606.0}, {"date": "2019-12-05", "close": 0.008, "volume": 3579.0}, {"date": "2019-12-09", "close": 0.008, "volume": 60000.0}, {"date": "2019-12-11", "close": 0.008, "volume": 16667.0}, {"date": "2019-12-13", "close": 0.008, "volume": 15000.0}, {"date": "2019-12-16", "close": 0.008, "volume": 10000.0}, {"date": "2019-12-17", "close": 0.008, "volume": 1600.0}, {"date": "2019-12-18", "close": 0.008, "volume": 50000.0}, {"date": "2019-12-23", "close": 0.008, "volume": 35293.0}, {"date": "2020-01-02", "close": 0.007, "volume": 12500.0}, {"date": "2020-01-06", "close": 0.007, "volume": 4398.0}, {"date": "2020-01-09", "close": 0.006, "volume": 884197.0}, {"date": "2020-01-10", "close": 0.006, "volume": 66667.0}, {"date": "2020-01-13", "close": 0.007, "volume": 5800.0}, {"date": "2020-01-14", "close": 0.006, "volume": 7020.0}, {"date": "2020-01-16", "close": 0.006, "volume": 77744.0}, {"date": "2020-01-17", "close": 0.006, "volume": 80000.0}, {"date": "2020-01-21", "close": 0.006, "volume": 4800.0}, {"date": "2020-01-22", "close": 0.006, "volume": 353758.0}, {"date": "2020-01-29", "close": 0.005, "volume": 188000.0}, {"date": "2020-01-30", "close": 0.006, "volume": 46224.0}, {"date": "2020-02-04", "close": 0.006, "volume": 16000.0}, {"date": "2020-02-05", "close": 0.005, "volume": 1000000.0}, {"date": "2020-02-06", "close": 0.005, "volume": 5834.0}, {"date": "2020-02-10", "close": 0.005, "volume": 2467.0}, {"date": "2020-02-12", "close": 0.005, "volume": 762981.0}, {"date": "2020-02-14", "close": 0.005, "volume": 20000.0}, {"date": "2020-02-17", "close": 0.005, "volume": 10000.0}, {"date": "2020-02-19", "close": 0.005, "volume": 77685.0}, {"date": "2020-02-21", "close": 0.006, "volume": 7680.0}, {"date": "2020-02-24", "close": 0.006, "volume": 1428.0}, {"date": "2020-02-27", "close": 0.006, "volume": 2200.0}, {"date": "2020-02-28", "close": 0.006, "volume": 12476.0}, {"date": "2020-03-02", "close": 0.006, "volume": 728.0}, {"date": "2020-03-03", "close": 0.006, "volume": 18300.0}, {"date": "2020-03-05", "close": 0.005, "volume": 6058.0}, {"date": "2020-03-10", "close": 0.005, "volume": 117627.0}, {"date": "2020-03-13", "close": 0.005, "volume": 100000.0}, {"date": "2020-03-19", "close": 0.005, "volume": 3496.0}, {"date": "2020-03-20", "close": 0.005, "volume": 2050.0}, {"date": "2020-03-23", "close": 0.005, "volume": 11141.0}, {"date": "2020-03-24", "close": 0.004, "volume": 844407.0}, {"date": "2020-03-26", "close": 0.004, "volume": 10000.0}, {"date": "2020-03-27", "close": 0.004, "volume": 87535.0}, {"date": "2020-03-30", "close": 0.005, "volume": 196105.0}, {"date": "2020-04-01", "close": 0.004, "volume": 88438.0}, {"date": "2020-04-06", "close": 0.005, "volume": 6692.0}, {"date": "2020-04-16", "close": 0.006, "volume": 206506.0}, {"date": "2020-04-17", "close": 0.006, "volume": 108899.0}, {"date": "2020-04-20", "close": 0.005, "volume": 212000.0}, {"date": "2020-04-21", "close": 0.005, "volume": 8000.0}, {"date": "2020-04-22", "close": 0.005, "volume": 1000.0}, {"date": "2020-04-23", "close": 0.005, "volume": 10000.0}, {"date": "2020-04-24", "close": 0.005, "volume": 139000.0}, {"date": "2020-04-29", "close": 0.005, "volume": 282500.0}, {"date": "2020-04-30", "close": 0.005, "volume": 1.0}, {"date": "2020-05-01", "close": 0.005, "volume": 40000.0}, {"date": "2020-05-04", "close": 0.006, "volume": 37500.0}, {"date": "2020-05-05", "close": 0.005, "volume": 10000.0}, {"date": "2020-05-06", "close": 0.005, "volume": 6526.0}, {"date": "2020-05-08", "close": 0.005, "volume": 8569.0}, {"date": "2020-05-11", "close": 0.006, "volume": 61700.0}, {"date": "2020-05-12", "close": 0.006, "volume": 69600.0}, {"date": "2020-05-13", "close": 0.006, "volume": 4000.0}, {"date": "2020-05-18", "close": 0.007, "volume": 651740.0}, {"date": "2020-05-19", "close": 0.007, "volume": 71334.0}, {"date": "2020-05-20", "close": 0.007, "volume": 239800.0}, {"date": "2020-05-21", "close": 0.01, "volume": 861693.0}, {"date": "2020-05-22", "close": 0.013, "volume": 60000.0}, {"date": "2020-05-26", "close": 0.008, "volume": 1199880.0}, {"date": "2020-05-27", "close": 0.012, "volume": 1586264.0}, {"date": "2020-05-28", "close": 0.011, "volume": 177238.0}, {"date": "2020-05-29", "close": 0.011, "volume": 10750.0}, {"date": "2020-06-01", "close": 0.012, "volume": 60000.0}, {"date": "2020-06-02", "close": 0.01, "volume": 5880.0}, {"date": "2020-06-04", "close": 0.009, "volume": 36425.0}, {"date": "2020-06-05", "close": 0.009, "volume": 29000.0}, {"date": "2020-06-09", "close": 0.008, "volume": 927835.0}, {"date": "2020-06-10", "close": 0.007, "volume": 32360.0}, {"date": "2020-06-12", "close": 0.007, "volume": 450130.0}, {"date": "2020-06-15", "close": 0.009, "volume": 367799.0}, {"date": "2020-06-17", "close": 0.007, "volume": 8000.0}, {"date": "2020-06-23", "close": 0.007, "volume": 12800.0}, {"date": "2020-06-24", "close": 0.007, "volume": 1120076.0}, {"date": "2020-06-25", "close": 0.006, "volume": 46000.0}, {"date": "2020-06-26", "close": 0.006, "volume": 474177.0}, {"date": "2020-06-29", "close": 0.006, "volume": 121467.0}, {"date": "2020-06-30", "close": 0.006, "volume": 313360.0}, {"date": "2020-07-13", "close": 0.006, "volume": 20671.0}, {"date": "2020-07-16", "close": 0.007, "volume": 181142.0}, {"date": "2020-07-20", "close": 0.007, "volume": 107000.0}, {"date": "2020-07-21", "close": 0.007, "volume": 2667.0}, {"date": "2020-07-23", "close": 0.007, "volume": 103880.0}, {"date": "2020-07-27", "close": 0.007, "volume": 120000.0}, {"date": "2020-07-29", "close": 0.007, "volume": 17000.0}, {"date": "2020-07-30", "close": 0.007, "volume": 9530.0}, {"date": "2020-07-31", "close": 0.007, "volume": 6000.0}, {"date": "2020-08-04", "close": 0.007, "volume": 226000.0}, {"date": "2020-08-05", "close": 0.008, "volume": 128731.0}, {"date": "2020-08-10", "close": 0.007, "volume": 4768.0}, {"date": "2020-08-11", "close": 0.007, "volume": 4800.0}, {"date": "2020-08-14", "close": 0.008, "volume": 125000.0}, {"date": "2020-08-20", "close": 0.007, "volume": 96575.0}, {"date": "2020-08-24", "close": 0.007, "volume": 23742.0}, {"date": "2020-08-26", "close": 0.007, "volume": 45090.0}, {"date": "2020-08-28", "close": 0.007, "volume": 10000.0}, {"date": "2020-09-01", "close": 0.007, "volume": 8000.0}, {"date": "2020-09-02", "close": 0.007, "volume": 8000.0}, {"date": "2020-09-03", "close": 0.007, "volume": 98990.0}, {"date": "2020-09-07", "close": 0.008, "volume": 53970.0}, {"date": "2020-09-10", "close": 0.008, "volume": 218522.0}, {"date": "2020-09-11", "close": 0.008, "volume": 34000.0}, {"date": "2020-09-14", "close": 0.007, "volume": 58949.0}, {"date": "2020-09-15", "close": 0.007, "volume": 2000.0}, {"date": "2020-09-16", "close": 0.007, "volume": 33551.0}, {"date": "2020-09-17", "close": 0.018, "volume": 98281018.0}, {"date": "2020-09-18", "close": 0.013, "volume": 13675208.0}, {"date": "2020-09-21", "close": 0.013, "volume": 3595205.0}, {"date": "2020-09-22", "close": 0.014, "volume": 1412215.0}, {"date": "2020-09-23", "close": 0.013, "volume": 2285956.0}, {"date": "2020-09-24", "close": 0.011, "volume": 3843247.0}, {"date": "2020-09-25", "close": 0.012, "volume": 488000.0}, {"date": "2020-09-28", "close": 0.012, "volume": 206052.0}, {"date": "2020-09-29", "close": 0.019, "volume": 5772672.0}, {"date": "2020-09-30", "close": 0.015, "volume": 2215997.0}, {"date": "2020-10-01", "close": 0.016, "volume": 1058175.0}, {"date": "2020-10-02", "close": 0.017, "volume": 1238352.0}, {"date": "2020-10-05", "close": 0.017, "volume": 100000.0}, {"date": "2020-10-06", "close": 0.015, "volume": 576948.0}, {"date": "2020-10-07", "close": 0.016, "volume": 97000.0}, {"date": "2020-10-08", "close": 0.017, "volume": 167216.0}, {"date": "2020-10-09", "close": 0.018, "volume": 388841.0}, {"date": "2020-10-12", "close": 0.017, "volume": 18572.0}, {"date": "2020-10-13", "close": 0.016, "volume": 225628.0}, {"date": "2020-10-14", "close": 0.015, "volume": 238353.0}, {"date": "2020-10-15", "close": 0.016, "volume": 100000.0}, {"date": "2020-10-16", "close": 0.017, "volume": 603400.0}, {"date": "2020-10-19", "close": 0.016, "volume": 286547.0}, {"date": "2020-10-20", "close": 0.015, "volume": 176322.0}, {"date": "2020-10-21", "close": 0.012, "volume": 3017585.0}, {"date": "2020-10-22", "close": 0.013, "volume": 559979.0}, {"date": "2020-10-23", "close": 0.011, "volume": 3967413.0}, {"date": "2020-10-26", "close": 0.012, "volume": 235973.0}, {"date": "2020-10-27", "close": 0.012, "volume": 50000.0}, {"date": "2020-10-28", "close": 0.013, "volume": 110672.0}, {"date": "2020-10-29", "close": 0.012, "volume": 1100.0}, {"date": "2020-10-30", "close": 0.013, "volume": 48900.0}, {"date": "2020-11-03", "close": 0.011, "volume": 331500.0}, {"date": "2020-11-05", "close": 0.011, "volume": 3000.0}, {"date": "2020-11-06", "close": 0.013, "volume": 470000.0}, {"date": "2020-11-10", "close": 0.012, "volume": 496888.0}, {"date": "2020-11-11", "close": 0.012, "volume": 742728.0}, {"date": "2020-11-12", "close": 0.015, "volume": 2800259.0}, {"date": "2020-11-13", "close": 0.016, "volume": 160000.0}, {"date": "2020-11-17", "close": 0.014, "volume": 200044.0}, {"date": "2020-11-18", "close": 0.014, "volume": 45000.0}, {"date": "2020-11-19", "close": 0.013, "volume": 218034.0}, {"date": "2020-11-20", "close": 0.016, "volume": 255197.0}, {"date": "2020-11-23", "close": 0.016, "volume": 468516.0}, {"date": "2020-11-24", "close": 0.015, "volume": 1212150.0}, {"date": "2020-11-25", "close": 0.014, "volume": 563500.0}, {"date": "2020-11-26", "close": 0.013, "volume": 29125.0}, {"date": "2020-11-27", "close": 0.013, "volume": 400000.0}, {"date": "2020-12-01", "close": 0.014, "volume": 79900.0}, {"date": "2020-12-02", "close": 0.013, "volume": 60242.0}, {"date": "2020-12-03", "close": 0.013, "volume": 378100.0}, {"date": "2020-12-04", "close": 0.014, "volume": 105620.0}, {"date": "2020-12-07", "close": 0.015, "volume": 73361.0}, {"date": "2020-12-08", "close": 0.015, "volume": 37333.0}, {"date": "2020-12-09", "close": 0.013, "volume": 592816.0}, {"date": "2020-12-10", "close": 0.013, "volume": 101200.0}, {"date": "2020-12-11", "close": 0.013, "volume": 300.0}, {"date": "2020-12-14", "close": 0.013, "volume": 274490.0}, {"date": "2020-12-15", "close": 0.012, "volume": 1429000.0}, {"date": "2020-12-16", "close": 0.014, "volume": 539900.0}, {"date": "2020-12-17", "close": 0.013, "volume": 64000.0}, {"date": "2020-12-18", "close": 0.013, "volume": 631043.0}, {"date": "2020-12-21", "close": 0.012, "volume": 715460.0}, {"date": "2020-12-22", "close": 0.012, "volume": 592230.0}, {"date": "2020-12-23", "close": 0.012, "volume": 277350.0}, {"date": "2020-12-24", "close": 0.013, "volume": 67043.0}, {"date": "2020-12-31", "close": 0.012, "volume": 491200.0}, {"date": "2021-01-06", "close": 0.013, "volume": 100000.0}, {"date": "2021-01-12", "close": 0.013, "volume": 156161.0}, {"date": "2021-01-13", "close": 0.016, "volume": 13899685.0}, {"date": "2021-01-14", "close": 0.014, "volume": 990741.0}, {"date": "2021-01-15", "close": 0.014, "volume": 868304.0}, {"date": "2021-01-18", "close": 0.016, "volume": 871366.0}, {"date": "2021-01-19", "close": 0.017, "volume": 224062.0}, {"date": "2021-01-20", "close": 0.016, "volume": 587000.0}, {"date": "2021-01-21", "close": 0.016, "volume": 162000.0}, {"date": "2021-01-22", "close": 0.015, "volume": 367580.0}, {"date": "2021-01-25", "close": 0.015, "volume": 164644.0}, {"date": "2021-01-27", "close": 0.015, "volume": 30000.0}, {"date": "2021-01-28", "close": 0.012, "volume": 2654611.0}, {"date": "2021-01-29", "close": 0.012, "volume": 1018311.0}, {"date": "2021-02-01", "close": 0.012, "volume": 3758742.0}, {"date": "2021-02-02", "close": 0.013, "volume": 190000.0}, {"date": "2021-02-03", "close": 0.014, "volume": 1030000.0}, {"date": "2021-02-04", "close": 0.013, "volume": 205965.0}, {"date": "2021-02-05", "close": 0.014, "volume": 155000.0}, {"date": "2021-02-08", "close": 0.013, "volume": 38928.0}, {"date": "2021-02-09", "close": 0.012, "volume": 626868.0}, {"date": "2021-02-11", "close": 0.014, "volume": 76800.0}, {"date": "2021-02-12", "close": 0.014, "volume": 600000.0}, {"date": "2021-02-15", "close": 0.017, "volume": 3226922.0}, {"date": "2021-02-16", "close": 0.014, "volume": 2160644.0}, {"date": "2021-02-17", "close": 0.021, "volume": 6319427.0}, {"date": "2021-02-18", "close": 0.023, "volume": 7933889.0}, {"date": "2021-02-19", "close": 0.018, "volume": 8960788.0}, {"date": "2021-02-22", "close": 0.015, "volume": 1181662.0}, {"date": "2021-02-23", "close": 0.016, "volume": 1150636.0}, {"date": "2021-02-24", "close": 0.017, "volume": 570865.0}, {"date": "2021-02-25", "close": 0.017, "volume": 48467.0}, {"date": "2021-02-26", "close": 0.015, "volume": 689204.0}, {"date": "2021-03-01", "close": 0.015, "volume": 1153930.0}, {"date": "2021-03-02", "close": 0.015, "volume": 419023.0}, {"date": "2021-03-03", "close": 0.015, "volume": 43000.0}, {"date": "2021-03-04", "close": 0.015, "volume": 553165.0}, {"date": "2021-03-05", "close": 0.018, "volume": 2166975.0}, {"date": "2021-03-08", "close": 0.018, "volume": 285665.0}, {"date": "2021-03-09", "close": 0.017, "volume": 560216.0}, {"date": "2021-03-10", "close": 0.018, "volume": 282399.0}, {"date": "2021-03-11", "close": 0.019, "volume": 1889888.0}, {"date": "2021-03-12", "close": 0.019, "volume": 1575503.0}, {"date": "2021-03-15", "close": 0.02, "volume": 75000.0}, {"date": "2021-03-16", "close": 0.024, "volume": 5017781.0}, {"date": "2021-03-17", "close": 0.029, "volume": 18838291.0}, {"date": "2021-03-18", "close": 0.022, "volume": 8638720.0}, {"date": "2021-03-19", "close": 0.022, "volume": 2281899.0}, {"date": "2021-03-22", "close": 0.022, "volume": 1575387.0}, {"date": "2021-03-23", "close": 0.021, "volume": 835760.0}, {"date": "2021-03-24", "close": 0.023, "volume": 259070.0}, {"date": "2021-03-25", "close": 0.021, "volume": 122880.0}, {"date": "2021-03-26", "close": 0.022, "volume": 72404.0}, {"date": "2021-03-29", "close": 0.023, "volume": 893581.0}, {"date": "2021-03-30", "close": 0.022, "volume": 561785.0}, {"date": "2021-03-31", "close": 0.023, "volume": 451354.0}, {"date": "2021-04-01", "close": 0.023, "volume": 410614.0}, {"date": "2021-04-06", "close": 0.024, "volume": 1080014.0}, {"date": "2021-04-07", "close": 0.023, "volume": 713938.0}, {"date": "2021-04-08", "close": 0.023, "volume": 506426.0}, {"date": "2021-04-09", "close": 0.023, "volume": 127462.0}, {"date": "2021-04-12", "close": 0.022, "volume": 334.0}, {"date": "2021-04-14", "close": 0.022, "volume": 170312.0}, {"date": "2021-04-15", "close": 0.022, "volume": 10913.0}, {"date": "2021-04-16", "close": 0.022, "volume": 2585881.0}, {"date": "2021-04-19", "close": 0.023, "volume": 2757721.0}, {"date": "2021-04-20", "close": 0.024, "volume": 959203.0}, {"date": "2021-04-21", "close": 0.022, "volume": 935660.0}, {"date": "2021-04-23", "close": 0.022, "volume": 624197.0}, {"date": "2021-04-26", "close": 0.025, "volume": 1239785.0}, {"date": "2021-04-27", "close": 0.021, "volume": 1905475.0}, {"date": "2021-04-28", "close": 0.022, "volume": 20267.0}, {"date": "2021-04-29", "close": 0.02, "volume": 2110169.0}, {"date": "2021-04-30", "close": 0.02, "volume": 2602926.0}, {"date": "2021-05-03", "close": 0.02, "volume": 501615.0}, {"date": "2021-05-04", "close": 0.019, "volume": 1524642.0}, {"date": "2021-05-05", "close": 0.019, "volume": 1821251.0}, {"date": "2021-05-06", "close": 0.018, "volume": 321064.0}, {"date": "2021-05-10", "close": 0.018, "volume": 147056.0}, {"date": "2021-05-11", "close": 0.019, "volume": 1968018.0}, {"date": "2021-05-12", "close": 0.018, "volume": 34736.0}, {"date": "2021-05-13", "close": 0.019, "volume": 195705.0}, {"date": "2021-05-14", "close": 0.018, "volume": 5000.0}, {"date": "2021-05-17", "close": 0.019, "volume": 1046035.0}, {"date": "2021-05-18", "close": 0.019, "volume": 858632.0}, {"date": "2021-05-20", "close": 0.019, "volume": 52000.0}, {"date": "2021-05-21", "close": 0.019, "volume": 935933.0}, {"date": "2021-05-25", "close": 0.02, "volume": 923770.0}, {"date": "2021-05-26", "close": 0.018, "volume": 752207.0}, {"date": "2021-05-27", "close": 0.018, "volume": 847221.0}, {"date": "2021-05-28", "close": 0.018, "volume": 416903.0}, {"date": "2021-05-31", "close": 0.018, "volume": 493527.0}, {"date": "2021-06-01", "close": 0.017, "volume": 3065496.0}, {"date": "2021-06-02", "close": 0.018, "volume": 230943.0}, {"date": "2021-06-03", "close": 0.018, "volume": 575158.0}, {"date": "2021-06-04", "close": 0.018, "volume": 353667.0}, {"date": "2021-06-07", "close": 0.017, "volume": 1508.0}, {"date": "2021-06-09", "close": 0.017, "volume": 135200.0}, {"date": "2021-06-10", "close": 0.018, "volume": 300000.0}, {"date": "2021-06-11", "close": 0.017, "volume": 38466.0}, {"date": "2021-06-15", "close": 0.018, "volume": 100000.0}, {"date": "2021-06-16", "close": 0.021, "volume": 2058728.0}, {"date": "2021-06-17", "close": 0.021, "volume": 694000.0}, {"date": "2021-06-22", "close": 0.018, "volume": 38974.0}, {"date": "2021-06-23", "close": 0.018, "volume": 3000.0}, {"date": "2021-06-24", "close": 0.019, "volume": 68000.0}, {"date": "2021-06-25", "close": 0.017, "volume": 349923.0}, {"date": "2021-06-28", "close": 0.017, "volume": 297069.0}, {"date": "2021-06-29", "close": 0.018, "volume": 305004.0}, {"date": "2021-06-30", "close": 0.017, "volume": 105434.0}, {"date": "2021-07-01", "close": 0.017, "volume": 100000.0}, {"date": "2021-07-02", "close": 0.017, "volume": 2500.0}, {"date": "2021-07-05", "close": 0.017, "volume": 158214.0}, {"date": "2021-07-06", "close": 0.019, "volume": 1242870.0}, {"date": "2021-07-07", "close": 0.019, "volume": 1133400.0}, {"date": "2021-07-08", "close": 0.019, "volume": 875364.0}, {"date": "2021-07-09", "close": 0.02, "volume": 4912605.0}, {"date": "2021-07-12", "close": 0.019, "volume": 792356.0}, {"date": "2021-07-13", "close": 0.019, "volume": 142244.0}, {"date": "2021-07-14", "close": 0.019, "volume": 150100.0}, {"date": "2021-07-15", "close": 0.02, "volume": 100000.0}, {"date": "2021-07-16", "close": 0.02, "volume": 50000.0}, {"date": "2021-07-19", "close": 0.018, "volume": 192500.0}, {"date": "2021-07-20", "close": 0.018, "volume": 67303.0}, {"date": "2021-07-21", "close": 0.018, "volume": 87891.0}, {"date": "2021-07-22", "close": 0.018, "volume": 200000.0}, {"date": "2021-07-26", "close": 0.018, "volume": 282848.0}, {"date": "2021-07-27", "close": 0.017, "volume": 291643.0}, {"date": "2021-07-28", "close": 0.018, "volume": 18266.0}, {"date": "2021-07-29", "close": 0.017, "volume": 343234.0}, {"date": "2021-08-03", "close": 0.017, "volume": 367393.0}, {"date": "2021-08-04", "close": 0.017, "volume": 923680.0}, {"date": "2021-08-05", "close": 0.017, "volume": 41.0}, {"date": "2021-08-10", "close": 0.017, "volume": 60995.0}, {"date": "2021-08-11", "close": 0.016, "volume": 599192.0}, {"date": "2021-08-12", "close": 0.017, "volume": 45000.0}, {"date": "2021-08-13", "close": 0.017, "volume": 279180.0}, {"date": "2021-08-16", "close": 0.016, "volume": 753049.0}, {"date": "2021-08-17", "close": 0.015, "volume": 180000.0}, {"date": "2021-08-18", "close": 0.015, "volume": 634031.0}, {"date": "2021-08-19", "close": 0.015, "volume": 126649.0}, {"date": "2021-08-20", "close": 0.014, "volume": 522403.0}, {"date": "2021-08-23", "close": 0.0145, "volume": 52000.0}, {"date": "2021-08-26", "close": 0.014, "volume": 720196.0}, {"date": "2021-08-30", "close": 0.014, "volume": 70400.0}, {"date": "2021-08-31", "close": 0.014, "volume": 100000.0}, {"date": "2021-09-01", "close": 0.014, "volume": 28000.0}, {"date": "2021-09-02", "close": 0.015, "volume": 324302.0}, {"date": "2021-09-03", "close": 0.014, "volume": 62100.0}, {"date": "2021-09-06", "close": 0.015, "volume": 527499.0}, {"date": "2021-09-07", "close": 0.016, "volume": 200622.0}, {"date": "2021-09-08", "close": 0.016, "volume": 250000.0}, {"date": "2021-09-09", "close": 0.016, "volume": 120213.0}, {"date": "2021-09-10", "close": 0.018, "volume": 753372.0}, {"date": "2021-09-13", "close": 0.018, "volume": 272862.0}, {"date": "2021-09-14", "close": 0.018, "volume": 553.0}, {"date": "2021-09-16", "close": 0.017, "volume": 236867.0}, {"date": "2021-09-17", "close": 0.018, "volume": 29550.0}, {"date": "2021-09-20", "close": 0.016, "volume": 323000.0}, {"date": "2021-09-21", "close": 0.016, "volume": 156250.0}, {"date": "2021-09-22", "close": 0.016, "volume": 22934.0}, {"date": "2021-09-23", "close": 0.016, "volume": 68813.0}, {"date": "2021-09-29", "close": 0.016, "volume": 154133.0}, {"date": "2021-09-30", "close": 0.016, "volume": 50000.0}, {"date": "2021-10-01", "close": 0.015, "volume": 60995.0}, {"date": "2021-10-05", "close": 0.0155, "volume": 83200.0}, {"date": "2021-10-07", "close": 0.016, "volume": 62200.0}, {"date": "2021-10-08", "close": 0.016, "volume": 178.0}, {"date": "2021-10-12", "close": 0.017, "volume": 522313.0}, {"date": "2021-10-13", "close": 0.017, "volume": 1392159.0}, {"date": "2021-10-14", "close": 0.018, "volume": 1051881.0}, {"date": "2021-10-15", "close": 0.018, "volume": 69865.0}, {"date": "2021-10-18", "close": 0.018, "volume": 54599.0}, {"date": "2021-10-19", "close": 0.016, "volume": 3400.0}, {"date": "2021-10-20", "close": 0.015, "volume": 3424165.0}, {"date": "2021-10-21", "close": 0.015, "volume": 267500.0}, {"date": "2021-10-25", "close": 0.015, "volume": 5000.0}, {"date": "2021-10-26", "close": 0.016, "volume": 15000.0}, {"date": "2021-10-27", "close": 0.0165, "volume": 254905.0}, {"date": "2021-10-28", "close": 0.016, "volume": 149738.0}, {"date": "2021-10-29", "close": 0.015, "volume": 75833.0}, {"date": "2021-11-01", "close": 0.014, "volume": 113860.0}, {"date": "2021-11-02", "close": 0.013, "volume": 938555.0}, {"date": "2021-11-04", "close": 0.014, "volume": 60000.0}, {"date": "2021-11-08", "close": 0.015, "volume": 141015.0}, {"date": "2021-11-09", "close": 0.014, "volume": 1097470.0}, {"date": "2021-11-10", "close": 0.014, "volume": 54000.0}, {"date": "2021-11-11", "close": 0.014, "volume": 52220.0}, {"date": "2021-11-12", "close": 0.014, "volume": 153092.0}, {"date": "2021-11-15", "close": 0.013, "volume": 1007813.0}, {"date": "2021-11-16", "close": 0.012, "volume": 881050.0}, {"date": "2021-11-18", "close": 0.014, "volume": 471650.0}, {"date": "2021-11-19", "close": 0.014, "volume": 4009.0}, {"date": "2021-11-22", "close": 0.015, "volume": 133300.0}, {"date": "2021-11-23", "close": 0.015, "volume": 693748.0}, {"date": "2021-11-24", "close": 0.015, "volume": 673073.0}, {"date": "2021-11-25", "close": 0.015, "volume": 68498.0}, {"date": "2021-11-26", "close": 0.015, "volume": 33731.0}, {"date": "2021-11-30", "close": 0.015, "volume": 617565.0}, {"date": "2021-12-06", "close": 0.014, "volume": 8000.0}, {"date": "2021-12-07", "close": 0.014, "volume": 57426.0}, {"date": "2021-12-09", "close": 0.014, "volume": 38892.0}, {"date": "2021-12-13", "close": 0.013, "volume": 55000.0}, {"date": "2021-12-14", "close": 0.013, "volume": 29200.0}, {"date": "2021-12-15", "close": 0.013, "volume": 6591.0}, {"date": "2021-12-16", "close": 0.013, "volume": 20396.0}, {"date": "2021-12-17", "close": 0.014, "volume": 144531.0}, {"date": "2021-12-20", "close": 0.012, "volume": 46002.0}, {"date": "2021-12-21", "close": 0.012, "volume": 2.0}, {"date": "2021-12-22", "close": 0.012, "volume": 200554.0}, {"date": "2021-12-23", "close": 0.013, "volume": 14730.0}, {"date": "2021-12-29", "close": 0.013, "volume": 4421.0}, {"date": "2021-12-30", "close": 0.014, "volume": 568.0}, {"date": "2022-01-04", "close": 0.013, "volume": 104200.0}, {"date": "2022-01-05", "close": 0.013, "volume": 6786.0}, {"date": "2022-01-06", "close": 0.013, "volume": 105065.0}, {"date": "2022-01-07", "close": 0.013, "volume": 22.0}, {"date": "2022-01-10", "close": 0.013, "volume": 80035.0}, {"date": "2022-01-11", "close": 0.012, "volume": 1788072.0}, {"date": "2022-01-12", "close": 0.014, "volume": 2.0}, {"date": "2022-01-13", "close": 0.014, "volume": 165391.0}, {"date": "2022-01-14", "close": 0.013, "volume": 100000.0}, {"date": "2022-01-17", "close": 0.014, "volume": 70363.0}, {"date": "2022-01-19", "close": 0.012, "volume": 1.0}, {"date": "2022-01-20", "close": 0.012, "volume": 60004.0}, {"date": "2022-01-21", "close": 0.014, "volume": 50003.0}, {"date": "2022-01-24", "close": 0.012, "volume": 765781.0}, {"date": "2022-01-25", "close": 0.012, "volume": 1247989.0}, {"date": "2022-01-27", "close": 0.013, "volume": 203533.0}, {"date": "2022-01-28", "close": 0.014, "volume": 852312.0}, {"date": "2022-01-31", "close": 0.014, "volume": 4.0}, {"date": "2022-02-01", "close": 0.014, "volume": 215445.0}, {"date": "2022-02-02", "close": 0.014, "volume": 3.0}, {"date": "2022-02-03", "close": 0.016, "volume": 437024.0}, {"date": "2022-02-04", "close": 0.015, "volume": 111895.0}, {"date": "2022-02-07", "close": 0.015, "volume": 466825.0}, {"date": "2022-02-08", "close": 0.016, "volume": 119918.0}, {"date": "2022-02-09", "close": 0.018, "volume": 517826.0}, {"date": "2022-02-10", "close": 0.02, "volume": 1085583.0}, {"date": "2022-02-11", "close": 0.02, "volume": 3008839.0}, {"date": "2022-02-14", "close": 0.021, "volume": 962390.0}, {"date": "2022-02-15", "close": 0.018, "volume": 437563.0}, {"date": "2022-02-16", "close": 0.018, "volume": 559601.0}, {"date": "2022-02-17", "close": 0.018, "volume": 54210.0}, {"date": "2022-02-18", "close": 0.018, "volume": 14491.0}, {"date": "2022-02-21", "close": 0.02, "volume": 612817.0}, {"date": "2022-02-22", "close": 0.02, "volume": 141734.0}, {"date": "2022-02-23", "close": 0.02, "volume": 522998.0}, {"date": "2022-02-24", "close": 0.02, "volume": 1214247.0}, {"date": "2022-02-25", "close": 0.02, "volume": 30000.0}, {"date": "2022-02-28", "close": 0.016, "volume": 60002.0}, {"date": "2022-03-01", "close": 0.016, "volume": 518521.0}, {"date": "2022-03-02", "close": 0.019, "volume": 205000.0}, {"date": "2022-03-03", "close": 0.02, "volume": 208900.0}, {"date": "2022-03-07", "close": 0.017, "volume": 57400.0}, {"date": "2022-03-09", "close": 0.016, "volume": 179785.0}, {"date": "2022-03-10", "close": 0.016, "volume": 27646.0}, {"date": "2022-03-11", "close": 0.017, "volume": 203044.0}, {"date": "2022-03-14", "close": 0.016, "volume": 16000.0}, {"date": "2022-03-15", "close": 0.019, "volume": 420911.0}, {"date": "2022-03-16", "close": 0.018, "volume": 78235.0}, {"date": "2022-03-17", "close": 0.017, "volume": 401359.0}, {"date": "2022-03-18", "close": 0.018, "volume": 63480.0}, {"date": "2022-03-21", "close": 0.018, "volume": 58068.0}, {"date": "2022-03-22", "close": 0.019, "volume": 1060494.0}, {"date": "2022-03-23", "close": 0.017, "volume": 83925.0}, {"date": "2022-03-28", "close": 0.018, "volume": 334182.0}, {"date": "2022-03-29", "close": 0.016, "volume": 1197864.0}, {"date": "2022-03-30", "close": 0.015, "volume": 2347824.0}, {"date": "2022-03-31", "close": 0.017, "volume": 232834.0}, {"date": "2022-04-04", "close": 0.015, "volume": 735633.0}, {"date": "2022-04-05", "close": 0.018, "volume": 499092.0}, {"date": "2022-04-06", "close": 0.017, "volume": 12000.0}, {"date": "2022-04-07", "close": 0.018, "volume": 732640.0}, {"date": "2022-04-11", "close": 0.017, "volume": 100003.0}, {"date": "2022-04-13", "close": 0.016, "volume": 9000.0}, {"date": "2022-04-19", "close": 0.016, "volume": 41551.0}, {"date": "2022-04-20", "close": 0.017, "volume": 20056.0}, {"date": "2022-04-21", "close": 0.017, "volume": 2400.0}, {"date": "2022-04-22", "close": 0.018, "volume": 577607.0}, {"date": "2022-04-26", "close": 0.018, "volume": 169514.0}, {"date": "2022-04-28", "close": 0.016, "volume": 210999.0}, {"date": "2022-05-04", "close": 0.015, "volume": 314462.0}, {"date": "2022-05-05", "close": 0.015, "volume": 125357.0}, {"date": "2022-05-06", "close": 0.015, "volume": 343500.0}, {"date": "2022-05-12", "close": 0.013, "volume": 1022748.0}, {"date": "2022-05-13", "close": 0.016, "volume": 593015.0}, {"date": "2022-05-16", "close": 0.016, "volume": 260000.0}, {"date": "2022-05-17", "close": 0.015, "volume": 151431.0}, {"date": "2022-05-18", "close": 0.014, "volume": 343417.0}, {"date": "2022-05-23", "close": 0.014, "volume": 261500.0}, {"date": "2022-05-24", "close": 0.016, "volume": 5005237.0}, {"date": "2022-05-26", "close": 0.015, "volume": 120093.0}, {"date": "2022-05-27", "close": 0.013, "volume": 344311.0}, {"date": "2022-05-30", "close": 0.014, "volume": 100000.0}, {"date": "2022-06-01", "close": 0.014, "volume": 4400.0}, {"date": "2022-06-02", "close": 0.014, "volume": 352561.0}, {"date": "2022-06-03", "close": 0.013, "volume": 37500.0}, {"date": "2022-06-09", "close": 0.014, "volume": 10002.0}, {"date": "2022-06-10", "close": 0.013, "volume": 35608.0}, {"date": "2022-06-14", "close": 0.013, "volume": 95000.0}, {"date": "2022-06-15", "close": 0.012, "volume": 709567.0}, {"date": "2022-06-17", "close": 0.012, "volume": 316162.0}, {"date": "2022-06-20", "close": 0.012, "volume": 962300.0}, {"date": "2022-06-21", "close": 0.011, "volume": 69664.0}, {"date": "2022-06-22", "close": 0.011, "volume": 236600.0}, {"date": "2022-06-23", "close": 0.01, "volume": 36600.0}, {"date": "2022-06-24", "close": 0.01, "volume": 794600.0}, {"date": "2022-06-28", "close": 0.01, "volume": 1377267.0}, {"date": "2022-06-29", "close": 0.011, "volume": 1176398.0}, {"date": "2022-06-30", "close": 0.011, "volume": 14480.0}, {"date": "2022-07-01", "close": 0.01, "volume": 172611.0}, {"date": "2022-07-05", "close": 0.011, "volume": 8117.0}, {"date": "2022-07-13", "close": 0.011, "volume": 20000.0}, {"date": "2022-07-14", "close": 0.012, "volume": 68669.0}, {"date": "2022-07-18", "close": 0.012, "volume": 50000.0}, {"date": "2022-07-19", "close": 0.008, "volume": 4527617.0}, {"date": "2022-07-20", "close": 0.008, "volume": 55556.0}, {"date": "2022-07-21", "close": 0.008, "volume": 1536597.0}, {"date": "2022-07-28", "close": 0.009, "volume": 125.0}, {"date": "2022-08-01", "close": 0.009, "volume": 100000.0}, {"date": "2022-08-02", "close": 0.009, "volume": 107602.0}, {"date": "2022-08-04", "close": 0.0085, "volume": 15000.0}, {"date": "2022-08-08", "close": 0.007, "volume": 2760189.0}, {"date": "2022-08-10", "close": 0.008, "volume": 88534.0}, {"date": "2022-08-11", "close": 0.007, "volume": 86.0}, {"date": "2022-08-12", "close": 0.01, "volume": 1173717.0}, {"date": "2022-08-15", "close": 0.009, "volume": 1253575.0}, {"date": "2022-08-16", "close": 0.01, "volume": 285293.0}, {"date": "2022-08-17", "close": 0.01, "volume": 148505.0}, {"date": "2022-08-18", "close": 0.01, "volume": 106702.0}, {"date": "2022-08-22", "close": 0.01, "volume": 733298.0}, {"date": "2022-08-23", "close": 0.009, "volume": 448889.0}, {"date": "2022-08-24", "close": 0.008, "volume": 7000.0}, {"date": "2022-08-26", "close": 0.01, "volume": 28016.0}, {"date": "2022-08-29", "close": 0.01, "volume": 14846.0}, {"date": "2022-08-30", "close": 0.01, "volume": 1650000.0}, {"date": "2022-08-31", "close": 0.01, "volume": 565000.0}, {"date": "2022-09-05", "close": 0.011, "volume": 83.0}, {"date": "2022-09-07", "close": 0.01, "volume": 501660.0}, {"date": "2022-09-09", "close": 0.011, "volume": 1263001.0}, {"date": "2022-09-12", "close": 0.01, "volume": 9500.0}, {"date": "2022-09-13", "close": 0.011, "volume": 555507.0}, {"date": "2022-09-14", "close": 0.009, "volume": 476711.0}, {"date": "2022-09-26", "close": 0.009, "volume": 199999.0}, {"date": "2022-09-30", "close": 0.009, "volume": 242899.0}, {"date": "2022-10-06", "close": 0.008, "volume": 9000.0}, {"date": "2022-10-10", "close": 0.008, "volume": 290836.0}, {"date": "2022-10-11", "close": 0.008, "volume": 1500.0}, {"date": "2022-10-13", "close": 0.006, "volume": 1673037.0}, {"date": "2022-10-14", "close": 0.006, "volume": 1957474.0}, {"date": "2022-10-17", "close": 0.007, "volume": 202945.0}, {"date": "2022-10-18", "close": 0.007, "volume": 830615.0}, {"date": "2022-10-20", "close": 0.007, "volume": 338489.0}, {"date": "2022-10-21", "close": 0.008, "volume": 420000.0}, {"date": "2022-10-31", "close": 0.007, "volume": 396840.0}, {"date": "2022-11-01", "close": 0.007, "volume": 31937.0}, {"date": "2022-11-02", "close": 0.007, "volume": 175000.0}, {"date": "2022-11-03", "close": 0.007, "volume": 11875.0}, {"date": "2022-11-08", "close": 0.007, "volume": 18011.0}, {"date": "2022-11-10", "close": 0.008, "volume": 333117.0}, {"date": "2022-11-11", "close": 0.008, "volume": 2500.0}, {"date": "2022-11-14", "close": 0.008, "volume": 100200.0}, {"date": "2022-11-16", "close": 0.008, "volume": 14800.0}, {"date": "2022-11-18", "close": 0.008, "volume": 1.0}, {"date": "2022-11-25", "close": 0.008, "volume": 143749.0}, {"date": "2022-11-28", "close": 0.008, "volume": 476013.0}, {"date": "2022-11-29", "close": 0.008, "volume": 280238.0}, {"date": "2022-12-05", "close": 0.007, "volume": 559999.0}, {"date": "2022-12-06", "close": 0.008, "volume": 142824.0}, {"date": "2022-12-07", "close": 0.007, "volume": 793166.0}, {"date": "2022-12-08", "close": 0.007, "volume": 3982.0}, {"date": "2022-12-09", "close": 0.007, "volume": 1295.0}, {"date": "2022-12-12", "close": 0.008, "volume": 701611.0}, {"date": "2022-12-13", "close": 0.008, "volume": 738510.0}, {"date": "2022-12-14", "close": 0.008, "volume": 1000000.0}, {"date": "2022-12-15", "close": 0.008, "volume": 100276.0}, {"date": "2022-12-16", "close": 0.008, "volume": 311.0}, {"date": "2022-12-19", "close": 0.007, "volume": 142590.0}, {"date": "2022-12-20", "close": 0.008, "volume": 420000.0}, {"date": "2022-12-21", "close": 0.006, "volume": 120350.0}, {"date": "2022-12-22", "close": 0.006, "volume": 46315.0}, {"date": "2022-12-28", "close": 0.006, "volume": 2000.0}, {"date": "2022-12-30", "close": 0.008, "volume": 753896.0}, {"date": "2023-01-06", "close": 0.007, "volume": 53183.0}, {"date": "2023-01-09", "close": 0.008, "volume": 20012.0}, {"date": "2023-01-10", "close": 0.008, "volume": 48664.0}, {"date": "2023-01-11", "close": 0.007, "volume": 176106.0}, {"date": "2023-01-16", "close": 0.007, "volume": 35129.0}, {"date": "2023-01-23", "close": 0.007, "volume": 155006.0}, {"date": "2023-01-27", "close": 0.006, "volume": 285379.0}, {"date": "2023-01-30", "close": 0.006, "volume": 996.0}, {"date": "2023-01-31", "close": 0.007, "volume": 52932.0}, {"date": "2023-02-01", "close": 0.012, "volume": 4217137.0}, {"date": "2023-02-02", "close": 0.011, "volume": 2924983.0}, {"date": "2023-02-03", "close": 0.01, "volume": 4800.0}, {"date": "2023-02-06", "close": 0.01, "volume": 249314.0}, {"date": "2023-02-07", "close": 0.01, "volume": 300001.0}, {"date": "2023-02-08", "close": 0.01, "volume": 480.0}, {"date": "2023-02-13", "close": 0.009, "volume": 560916.0}, {"date": "2023-02-14", "close": 0.01, "volume": 30000.0}, {"date": "2023-02-15", "close": 0.01, "volume": 63138.0}, {"date": "2023-02-17", "close": 0.011, "volume": 500000.0}, {"date": "2023-02-21", "close": 0.01, "volume": 50000.0}, {"date": "2023-02-23", "close": 0.009, "volume": 322185.0}, {"date": "2023-02-24", "close": 0.009, "volume": 447.0}, {"date": "2023-02-27", "close": 0.008, "volume": 942954.0}, {"date": "2023-03-01", "close": 0.008, "volume": 2000.0}, {"date": "2023-03-02", "close": 0.008, "volume": 12800.0}, {"date": "2023-03-03", "close": 0.007, "volume": 1008847.0}, {"date": "2023-03-06", "close": 0.006, "volume": 2615556.0}, {"date": "2023-03-07", "close": 0.006, "volume": 68389.0}, {"date": "2023-03-10", "close": 0.007, "volume": 904243.0}, {"date": "2023-03-13", "close": 0.006, "volume": 89602.0}, {"date": "2023-03-15", "close": 0.006, "volume": 597715.0}, {"date": "2023-03-17", "close": 0.007, "volume": 49164.0}, {"date": "2023-03-20", "close": 0.008, "volume": 1000000.0}, {"date": "2023-03-22", "close": 0.008, "volume": 7163.0}, {"date": "2023-03-23", "close": 0.008, "volume": 58207.0}, {"date": "2023-03-24", "close": 0.008, "volume": 534434.0}, {"date": "2023-03-29", "close": 0.007, "volume": 428022.0}, {"date": "2023-03-31", "close": 0.008, "volume": 454300.0}, {"date": "2023-04-04", "close": 0.008, "volume": 59.0}, {"date": "2023-04-05", "close": 0.007, "volume": 17700.0}, {"date": "2023-04-11", "close": 0.007, "volume": 200000.0}, {"date": "2023-04-12", "close": 0.007, "volume": 22729.0}, {"date": "2023-04-13", "close": 0.007, "volume": 100000.0}, {"date": "2023-04-17", "close": 0.007, "volume": 28919.0}, {"date": "2023-04-18", "close": 0.007, "volume": 99999.0}, {"date": "2023-04-20", "close": 0.007, "volume": 704157.0}, {"date": "2023-04-21", "close": 0.007, "volume": 59517.0}, {"date": "2023-04-28", "close": 0.006, "volume": 2620006.0}, {"date": "2023-05-01", "close": 0.006, "volume": 2300499.0}, {"date": "2023-05-02", "close": 0.006, "volume": 283725.0}, {"date": "2023-05-03", "close": 0.006, "volume": 1200.0}, {"date": "2023-05-05", "close": 0.006, "volume": 28833.0}, {"date": "2023-05-08", "close": 0.007, "volume": 200000.0}, {"date": "2023-05-09", "close": 0.007, "volume": 200000.0}, {"date": "2023-05-16", "close": 0.006, "volume": 2200.0}, {"date": "2023-05-26", "close": 0.006, "volume": 40000.0}, {"date": "2023-05-29", "close": 0.007, "volume": 400.0}, {"date": "2023-05-30", "close": 0.007, "volume": 2984.0}, {"date": "2023-06-01", "close": 0.006, "volume": 812.0}, {"date": "2023-06-06", "close": 0.006, "volume": 552750.0}, {"date": "2023-06-07", "close": 0.006, "volume": 2325332.0}, {"date": "2023-06-08", "close": 0.006, "volume": 100000.0}, {"date": "2023-06-16", "close": 0.007, "volume": 3788297.0}, {"date": "2023-06-19", "close": 0.007, "volume": 3996800.0}, {"date": "2023-06-20", "close": 0.008, "volume": 424941.0}, {"date": "2023-06-23", "close": 0.007, "volume": 86647.0}, {"date": "2023-06-26", "close": 0.008, "volume": 284945.0}, {"date": "2023-06-27", "close": 0.006, "volume": 24377.0}, {"date": "2023-06-29", "close": 0.006, "volume": 1000.0}, {"date": "2023-06-30", "close": 0.006, "volume": 1900.0}, {"date": "2023-07-03", "close": 0.006, "volume": 1906.0}, {"date": "2023-07-06", "close": 0.006, "volume": 11.0}, {"date": "2023-07-12", "close": 0.008, "volume": 2646507.0}, {"date": "2023-07-13", "close": 0.008, "volume": 100000.0}, {"date": "2023-07-14", "close": 0.007, "volume": 780128.0}, {"date": "2023-07-17", "close": 0.007, "volume": 75586.0}, {"date": "2023-07-18", "close": 0.007, "volume": 517958.0}, {"date": "2023-07-19", "close": 0.008, "volume": 166500.0}, {"date": "2023-07-21", "close": 0.007, "volume": 7428.0}, {"date": "2023-07-26", "close": 0.007, "volume": 504000.0}, {"date": "2023-07-27", "close": 0.007, "volume": 140000.0}, {"date": "2023-07-28", "close": 0.007, "volume": 2364.0}, {"date": "2023-07-31", "close": 0.007, "volume": 5.0}, {"date": "2023-08-03", "close": 0.006, "volume": 55165.0}, {"date": "2023-08-04", "close": 0.007, "volume": 369995.0}, {"date": "2023-08-07", "close": 0.006, "volume": 4000.0}, {"date": "2023-08-08", "close": 0.006, "volume": 10963.0}, {"date": "2023-08-11", "close": 0.007, "volume": 500000.0}, {"date": "2023-08-14", "close": 0.007, "volume": 648617.0}, {"date": "2023-08-18", "close": 0.007, "volume": 700000.0}, {"date": "2023-08-21", "close": 0.006, "volume": 694.0}, {"date": "2023-08-25", "close": 0.006, "volume": 800000.0}, {"date": "2023-09-12", "close": 0.006, "volume": 41600.0}, {"date": "2023-09-14", "close": 0.006, "volume": 900000.0}, {"date": "2023-09-19", "close": 0.007, "volume": 49337.0}, {"date": "2023-09-25", "close": 0.006, "volume": 4750.0}, {"date": "2023-09-26", "close": 0.006, "volume": 17779.0}, {"date": "2023-09-29", "close": 0.006, "volume": 33334.0}, {"date": "2023-10-06", "close": 0.005, "volume": 814153.0}, {"date": "2023-10-09", "close": 0.005, "volume": 79847.0}, {"date": "2023-10-10", "close": 0.006, "volume": 1177100.0}, {"date": "2023-10-11", "close": 0.006, "volume": 500000.0}, {"date": "2023-10-12", "close": 0.006, "volume": 1641229.0}, {"date": "2023-10-13", "close": 0.006, "volume": 500000.0}, {"date": "2023-10-17", "close": 0.006, "volume": 50000.0}, {"date": "2023-10-24", "close": 0.006, "volume": 558833.0}, {"date": "2023-10-25", "close": 0.006, "volume": 1000400.0}, {"date": "2023-10-26", "close": 0.006, "volume": 1385000.0}, {"date": "2023-10-27", "close": 0.006, "volume": 4823972.0}, {"date": "2023-10-30", "close": 0.007, "volume": 500001.0}, {"date": "2023-10-31", "close": 0.005, "volume": 200000.0}, {"date": "2023-11-06", "close": 0.005, "volume": 1.0}, {"date": "2023-11-10", "close": 0.006, "volume": 4370.0}, {"date": "2023-11-13", "close": 0.006, "volume": 2458611.0}, {"date": "2023-11-14", "close": 0.006, "volume": 365229.0}, {"date": "2023-11-16", "close": 0.006, "volume": 82.0}, {"date": "2023-11-17", "close": 0.006, "volume": 226112.0}, {"date": "2023-11-21", "close": 0.006, "volume": 40000.0}, {"date": "2023-11-22", "close": 0.006, "volume": 28117.0}, {"date": "2023-11-24", "close": 0.007, "volume": 68544.0}, {"date": "2023-11-30", "close": 0.006, "volume": 687006.0}, {"date": "2023-12-07", "close": 0.006, "volume": 75000.0}, {"date": "2023-12-13", "close": 0.005, "volume": 50000.0}, {"date": "2023-12-14", "close": 0.007, "volume": 625835.0}, {"date": "2023-12-19", "close": 0.005, "volume": 2582234.0}, {"date": "2023-12-20", "close": 0.006, "volume": 150000.0}, {"date": "2023-12-21", "close": 0.006, "volume": 189076.0}, {"date": "2023-12-22", "close": 0.007, "volume": 19100.0}, {"date": "2023-12-29", "close": 0.006, "volume": 355327.0}, {"date": "2024-01-02", "close": 0.006, "volume": 6950.0}, {"date": "2024-01-05", "close": 0.006, "volume": 12000.0}, {"date": "2024-01-09", "close": 0.007, "volume": 554292.0}, {"date": "2024-01-11", "close": 0.007, "volume": 90700.0}, {"date": "2024-01-16", "close": 0.007, "volume": 141.0}, {"date": "2024-01-25", "close": 0.007, "volume": 456042.0}, {"date": "2024-01-31", "close": 0.007, "volume": 138435.0}, {"date": "2024-02-01", "close": 0.008, "volume": 754500.0}, {"date": "2024-02-02", "close": 0.01, "volume": 1877015.0}, {"date": "2024-02-05", "close": 0.007, "volume": 4400.0}, {"date": "2024-02-07", "close": 0.009, "volume": 75360.0}, {"date": "2024-02-09", "close": 0.008, "volume": 803975.0}, {"date": "2024-02-15", "close": 0.007, "volume": 22000.0}, {"date": "2024-02-19", "close": 0.007, "volume": 246888.0}, {"date": "2024-02-20", "close": 0.007, "volume": 294500.0}, {"date": "2024-02-21", "close": 0.007, "volume": 32627.0}, {"date": "2024-02-22", "close": 0.007, "volume": 115400.0}, {"date": "2024-02-23", "close": 0.007, "volume": 16700.0}, {"date": "2024-02-26", "close": 0.007, "volume": 784640.0}, {"date": "2024-02-27", "close": 0.007, "volume": 947780.0}, {"date": "2024-02-28", "close": 0.006, "volume": 1014206.0}, {"date": "2024-02-29", "close": 0.007, "volume": 100000.0}, {"date": "2024-03-01", "close": 0.007, "volume": 34.0}, {"date": "2024-03-04", "close": 0.006, "volume": 5385.0}, {"date": "2024-03-12", "close": 0.006, "volume": 65177.0}, {"date": "2024-03-13", "close": 0.006, "volume": 26849.0}, {"date": "2024-03-15", "close": 0.006, "volume": 6720.0}, {"date": "2024-03-20", "close": 0.006, "volume": 115388.0}, {"date": "2024-03-25", "close": 0.006, "volume": 15000.0}, {"date": "2024-03-26", "close": 0.006, "volume": 19575.0}, {"date": "2024-03-27", "close": 0.006, "volume": 449.0}, {"date": "2024-04-08", "close": 0.006, "volume": 58837.0}, {"date": "2024-04-09", "close": 0.006, "volume": 8000.0}, {"date": "2024-04-10", "close": 0.006, "volume": 494474.0}, {"date": "2024-04-11", "close": 0.005, "volume": 40000.0}, {"date": "2024-04-12", "close": 0.006, "volume": 105000.0}, {"date": "2024-04-15", "close": 0.006, "volume": 500000.0}, {"date": "2024-04-16", "close": 0.006, "volume": 145139.0}, {"date": "2024-04-17", "close": 0.005, "volume": 26200.0}, {"date": "2024-04-22", "close": 0.006, "volume": 633800.0}, {"date": "2024-04-23", "close": 0.007, "volume": 657825.0}, {"date": "2024-04-24", "close": 0.007, "volume": 430666.0}, {"date": "2024-04-26", "close": 0.006, "volume": 21700.0}, {"date": "2024-04-29", "close": 0.007, "volume": 118028.0}, {"date": "2024-04-30", "close": 0.007, "volume": 610347.0}, {"date": "2024-05-01", "close": 0.007, "volume": 260333.0}, {"date": "2024-05-02", "close": 0.006, "volume": 60000.0}, {"date": "2024-05-03", "close": 0.008, "volume": 301922.0}, {"date": "2024-05-06", "close": 0.008, "volume": 159090.0}, {"date": "2024-05-07", "close": 0.012, "volume": 2444376.0}, {"date": "2024-05-08", "close": 0.012, "volume": 699144.0}, {"date": "2024-05-09", "close": 0.012, "volume": 991815.0}, {"date": "2024-05-10", "close": 0.014, "volume": 1023265.0}, {"date": "2024-05-13", "close": 0.015, "volume": 2446867.0}, {"date": "2024-05-14", "close": 0.014, "volume": 765070.0}, {"date": "2024-05-16", "close": 0.011, "volume": 935643.0}, {"date": "2024-05-17", "close": 0.012, "volume": 64913.0}, {"date": "2024-05-20", "close": 0.011, "volume": 439517.0}, {"date": "2024-05-22", "close": 0.01, "volume": 30000.0}, {"date": "2024-05-23", "close": 0.01, "volume": 140800.0}, {"date": "2024-05-24", "close": 0.01, "volume": 25000.0}, {"date": "2024-05-27", "close": 0.01, "volume": 59474.0}, {"date": "2024-05-28", "close": 0.009, "volume": 1975175.0}, {"date": "2024-05-29", "close": 0.009, "volume": 45947.0}, {"date": "2024-05-30", "close": 0.009, "volume": 11113.0}, {"date": "2024-05-31", "close": 0.007, "volume": 3422011.0}, {"date": "2024-06-03", "close": 0.007, "volume": 54000.0}, {"date": "2024-06-05", "close": 0.007, "volume": 1004000.0}, {"date": "2024-06-06", "close": 0.009, "volume": 1103455.0}, {"date": "2024-06-07", "close": 0.008, "volume": 200259.0}, {"date": "2024-06-11", "close": 0.008, "volume": 140000.0}, {"date": "2024-06-12", "close": 0.008, "volume": 400000.0}, {"date": "2024-06-13", "close": 0.008, "volume": 400000.0}, {"date": "2024-06-14", "close": 0.008, "volume": 200000.0}, {"date": "2024-06-18", "close": 0.009, "volume": 910900.0}, {"date": "2024-06-19", "close": 0.009, "volume": 84746.0}, {"date": "2024-06-20", "close": 0.009, "volume": 54126.0}, {"date": "2024-06-24", "close": 0.009, "volume": 959339.0}, {"date": "2024-06-26", "close": 0.01, "volume": 601847.0}, {"date": "2024-06-27", "close": 0.01, "volume": 100000.0}, {"date": "2024-06-28", "close": 0.011, "volume": 225307.0}, {"date": "2024-07-01", "close": 0.011, "volume": 893.0}, {"date": "2024-07-02", "close": 0.011, "volume": 93489.0}, {"date": "2024-07-04", "close": 0.012, "volume": 772870.0}, {"date": "2024-07-08", "close": 0.012, "volume": 329561.0}, {"date": "2024-07-09", "close": 0.012, "volume": 2209.0}, {"date": "2024-07-10", "close": 0.011, "volume": 102308.0}, {"date": "2024-07-12", "close": 0.011, "volume": 36911.0}, {"date": "2024-07-15", "close": 0.012, "volume": 114500.0}, {"date": "2024-07-17", "close": 0.012, "volume": 800.0}, {"date": "2024-07-19", "close": 0.011, "volume": 1086157.0}, {"date": "2024-07-22", "close": 0.011, "volume": 400600.0}, {"date": "2024-07-23", "close": 0.011, "volume": 522588.0}, {"date": "2024-07-24", "close": 0.011, "volume": 14841.0}, {"date": "2024-07-25", "close": 0.012, "volume": 9106.0}, {"date": "2024-07-26", "close": 0.012, "volume": 1478.0}, {"date": "2024-07-29", "close": 0.012, "volume": 7848.0}, {"date": "2024-07-31", "close": 0.012, "volume": 424.0}, {"date": "2024-08-02", "close": 0.0115, "volume": 481985.0}, {"date": "2024-08-05", "close": 0.011, "volume": 323605.0}, {"date": "2024-08-08", "close": 0.01, "volume": 890687.0}, {"date": "2024-08-09", "close": 0.01, "volume": 401250.0}, {"date": "2024-08-14", "close": 0.011, "volume": 4129.0}, {"date": "2024-08-15", "close": 0.0105, "volume": 3212.0}, {"date": "2024-08-19", "close": 0.009, "volume": 2013739.0}, {"date": "2024-08-21", "close": 0.009, "volume": 511111.0}, {"date": "2024-08-29", "close": 0.01, "volume": 705049.0}, {"date": "2024-08-30", "close": 0.011, "volume": 1125953.0}, {"date": "2024-09-02", "close": 0.011, "volume": 348853.0}, {"date": "2024-09-04", "close": 0.011, "volume": 607412.0}, {"date": "2024-09-12", "close": 0.01, "volume": 10629.0}, {"date": "2024-09-13", "close": 0.01, "volume": 397200.0}, {"date": "2024-09-16", "close": 0.009, "volume": 1629726.0}, {"date": "2024-09-17", "close": 0.009, "volume": 40000.0}, {"date": "2024-09-19", "close": 0.009, "volume": 450759.0}, {"date": "2024-09-20", "close": 0.009, "volume": 300000.0}, {"date": "2024-09-25", "close": 0.009, "volume": 76492.0}, {"date": "2024-10-01", "close": 0.009, "volume": 900000.0}, {"date": "2024-10-04", "close": 0.007, "volume": 642043.0}, {"date": "2024-10-07", "close": 0.008, "volume": 295820.0}, {"date": "2024-10-09", "close": 0.007, "volume": 40000.0}, {"date": "2024-10-15", "close": 0.008, "volume": 200000.0}, {"date": "2024-10-16", "close": 0.008, "volume": 43681.0}, {"date": "2024-10-23", "close": 0.007, "volume": 290000.0}, {"date": "2024-10-24", "close": 0.007, "volume": 495547.0}, {"date": "2024-10-30", "close": 0.007, "volume": 231759.0}, {"date": "2024-10-31", "close": 0.007, "volume": 250000.0}, {"date": "2024-11-07", "close": 0.007, "volume": 32176.0}, {"date": "2024-11-08", "close": 0.007, "volume": 1000000.0}, {"date": "2024-11-12", "close": 0.007, "volume": 1717923.0}, {"date": "2024-11-15", "close": 0.007, "volume": 982000.0}, {"date": "2024-11-20", "close": 0.007, "volume": 15000.0}, {"date": "2024-11-26", "close": 0.006, "volume": 697572.0}, {"date": "2024-11-27", "close": 0.006, "volume": 1402.0}, {"date": "2024-12-02", "close": 0.007, "volume": 584659.0}, {"date": "2024-12-04", "close": 0.007, "volume": 65210.0}, {"date": "2024-12-05", "close": 0.006, "volume": 100.0}, {"date": "2024-12-06", "close": 0.006, "volume": 299916.0}, {"date": "2024-12-20", "close": 0.006, "volume": 5015.0}, {"date": "2025-01-13", "close": 0.006, "volume": 400.0}, {"date": "2025-01-14", "close": 0.007, "volume": 910585.0}, {"date": "2025-01-15", "close": 0.006, "volume": 2518.0}, {"date": "2025-01-20", "close": 0.006, "volume": 156250.0}, {"date": "2025-01-31", "close": 0.005, "volume": 1035200.0}, {"date": "2025-02-05", "close": 0.006, "volume": 413297.0}, {"date": "2025-02-10", "close": 0.006, "volume": 200008.0}, {"date": "2025-02-17", "close": 0.005, "volume": 100000.0}, {"date": "2025-02-20", "close": 0.006, "volume": 303442.0}, {"date": "2025-02-21", "close": 0.006, "volume": 150000.0}, {"date": "2025-02-26", "close": 0.006, "volume": 714285.0}, {"date": "2025-03-12", "close": 0.005, "volume": 2800000.0}, {"date": "2025-03-20", "close": 0.005, "volume": 20768.0}, {"date": "2025-03-21", "close": 0.005, "volume": 341800.0}, {"date": "2025-03-31", "close": 0.005, "volume": 6659.0}, {"date": "2025-04-07", "close": 0.005, "volume": 1490772.0}, {"date": "2025-04-08", "close": 0.005, "volume": 200000.0}, {"date": "2025-04-17", "close": 0.005, "volume": 200000.0}, {"date": "2025-05-01", "close": 0.004, "volume": 443615.0}, {"date": "2025-05-05", "close": 0.004, "volume": 1.0}, {"date": "2025-05-06", "close": 0.0045, "volume": 49.0}, {"date": "2025-05-12", "close": 0.004, "volume": 3000.0}, {"date": "2025-05-13", "close": 0.005, "volume": 401053.0}, {"date": "2025-05-14", "close": 0.004, "volume": 126000.0}, {"date": "2025-05-19", "close": 0.005, "volume": 1099.0}, {"date": "2025-05-22", "close": 0.005, "volume": 179400.0}, {"date": "2025-05-28", "close": 0.004, "volume": 111653.0}, {"date": "2025-06-02", "close": 0.004, "volume": 324000.0}, {"date": "2025-06-03", "close": 0.004, "volume": 184400.0}, {"date": "2025-06-10", "close": 0.004, "volume": 1621672.0}, {"date": "2025-06-11", "close": 0.005, "volume": 275371.0}, {"date": "2025-06-17", "close": 0.004, "volume": 350000.0}, {"date": "2025-06-19", "close": 0.004, "volume": 42000.0}, {"date": "2025-06-23", "close": 0.004, "volume": 150000.0}, {"date": "2025-06-24", "close": 0.004, "volume": 200700.0}, {"date": "2025-06-25", "close": 0.004, "volume": 20350.0}, {"date": "2025-06-27", "close": 0.004, "volume": 5164.0}, {"date": "2025-06-30", "close": 0.006, "volume": 1795337.0}, {"date": "2025-07-01", "close": 0.007, "volume": 228333.0}, {"date": "2025-07-03", "close": 0.005, "volume": 100000.0}, {"date": "2025-07-04", "close": 0.006, "volume": 100000.0}, {"date": "2025-07-11", "close": 0.007, "volume": 100033.0}, {"date": "2025-07-14", "close": 0.006, "volume": 22640.0}, {"date": "2025-07-31", "close": 0.006, "volume": 120.0}, {"date": "2025-08-01", "close": 0.005, "volume": 250000.0}, {"date": "2025-08-11", "close": 0.007, "volume": 358666.0}, {"date": "2025-08-12", "close": 0.007, "volume": 161434.0}, {"date": "2025-08-14", "close": 0.007, "volume": 51.0}, {"date": "2025-08-20", "close": 0.007, "volume": 100000.0}, {"date": "2025-08-21", "close": 0.007, "volume": 50.0}, {"date": "2025-08-25", "close": 0.007, "volume": 167.0}, {"date": "2025-08-26", "close": 0.006, "volume": 36000.0}, {"date": "2025-09-12", "close": 0.006, "volume": 100000.0}, {"date": "2025-09-30", "close": 0.006, "volume": 30000.0}], "refreshing": true}