{"ticker": "ARO", "overview": {"name": "Altoro Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ARO", "has_prices": true, "as_of": "2026-09-18", "last": 0.004, "prev_close": 0.0035, "change": 0.0005, "change_pct": 0.14285714285714285, "session_volume": 294782.0, "vwap_5": 0.003936891390534929, "vwap_20": 0.003315084612538454, "vwap_60": 0.003495201266089367, "vwap_250": 0.005839220929048627, "high_52w": 0.011, "low_52w": 0.0025, "avg_volume_20": 2047967.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03155413", "src": "ASX", "ticker": "ARO", "cik": "", "company": "Altoro Metals Limited", "company_raw": "Altoro Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ARO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155413", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "ASX-03155412", "src": "ASX", "ticker": "ARO", "cik": "", "company": "Altoro Metals Limited", "company_raw": "Altoro Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ARO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155412", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18167}, {"id": "ASX-03121914", "src": "ASX", "ticker": "ARO", "cik": "", "company": "Altoro Metals Limited", "company_raw": "Altoro Metals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their ARO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121914", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130487}, {"id": "ASXSH-03151354", "src": "ASX", "ticker": "ARO", "cik": "", "company": "Altoro Metals Limited", "company_raw": "Altoro Metals Limited", "who": "Mr Vaughan Thales Kent ATF The Vaughan Kent Family Trust (\u201cVaughan Kent F/T\u201d)", "who_key": "Mr Vaughan Thales Kent ATF The Vaughan Kent Family Trust (\u201cVaughan Kent F/T\u201d)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Mr Vaughan Thales Kent ATF The Vaughan Kent Family Trust (\u201cVaughan Kent F/T\u201d) cuts ARO from 12.51%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151354", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157847}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Vaughan (Tom) Kent", "notice_type": "3Y", "direct_shares": 243700000.0, "indirect_shares": 64450000.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151353-6A1350533", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Mr Vaughan Thales Kent ATF The Vaughan Kent Family Trust (\u201cVaughan Kent F/T\u201d", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 12.508, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151354-6A1350534", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nfj", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-06", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Fyfe", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-26", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Vearncombe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-26", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Pitts", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-05", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kwan Chee Seng", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-05", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Fyfe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-05", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Testard", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-14", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-08-19", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-23", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-05-14", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Jones", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-12-21", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-06", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-24", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/aro", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2025-12-01", "last_seen": "2025-12-01", "status": "current", "notices": 1}, {"name": "Vaughan (Tom) Kent", "first_seen": "2026-10-21", "last_seen": "2026-10-21", "status": "current", "notices": 1}, {"name": "G Jones", "first_seen": "2011-12-21", "last_seen": "2013-08-19", "status": "past", "notices": 4}, {"name": "J Testard", "first_seen": "2014-05-14", "last_seen": "2014-05-14", "status": "past", "notices": 1}, {"name": "Simon Fyfe", "first_seen": "2020-02-05", "last_seen": "2020-02-05", "status": "past", "notices": 1}, {"name": "Mark Pitts", "first_seen": "2020-02-05", "last_seen": "2020-02-05", "status": "past", "notices": 1}, {"name": "Kwan Chee Seng", "first_seen": "2020-02-05", "last_seen": "2020-02-05", "status": "past", "notices": 1}, {"name": "S Vearncombe", "first_seen": "2020-08-26", "last_seen": "2020-08-26", "status": "past", "notices": 1}, {"name": "S Fyfe", "first_seen": "2020-08-26", "last_seen": "2020-08-26", "status": "past", "notices": 1}, {"name": "Nfj", "first_seen": "2021-07-06", "last_seen": "2021-07-06", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155562-6A1352601"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155559-6A1352600"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155552-6A1352597"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Surface Drilling Underway at Novales, Guajaraz Completed", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154753-6A1352175"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152607-6A1351101"}], "performance": {"ticker": "ARO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-14", "close": 0.081999, "volume": 21951.0}, {"date": "1990-08-15", "close": 0.081999, "volume": null}, {"date": "1990-08-16", "close": 0.081999, "volume": 32927.0}, {"date": "1990-08-17", "close": 0.081999, "volume": null}, {"date": "1990-08-20", "close": 0.0774435, "volume": 32927.0}, {"date": "1990-08-21", "close": 0.0774435, "volume": null}, {"date": "1990-08-22", "close": 0.0774435, "volume": null}, {"date": "1990-08-23", "close": 0.0774435, "volume": 10976.0}, {"date": "1990-08-24", "close": 0.0774435, "volume": null}, {"date": "1990-08-27", "close": 0.0774435, "volume": null}, {"date": "1990-08-28", "close": 0.0774435, "volume": null}, {"date": "1990-08-29", "close": 0.0774435, "volume": null}, {"date": "1990-08-30", "close": 0.0774435, "volume": null}, {"date": "1990-08-31", "close": 0.0683325, "volume": 109757.0}, {"date": "1990-09-03", "close": 0.0683325, "volume": null}, {"date": "1990-09-04", "close": 0.0683325, "volume": null}, {"date": "1990-09-05", "close": 0.0683325, "volume": null}, {"date": "1990-09-06", "close": 0.0683325, "volume": null}, {"date": "1990-09-07", "close": 0.0683325, "volume": null}, {"date": "1990-09-10", "close": 0.072888, "volume": 4390.0}, {"date": "1990-09-11", "close": 0.072888, "volume": null}, {"date": "1990-09-12", "close": 0.072888, "volume": null}, {"date": "1990-09-13", "close": 0.0592215, "volume": 10976.0}, {"date": "1990-09-14", "close": 0.0592215, "volume": null}, {"date": "1990-09-17", "close": 0.0592215, "volume": null}, {"date": "1990-09-18", "close": 0.0592215, "volume": null}, {"date": "1990-09-19", "close": 0.0592215, "volume": null}, {"date": "1990-09-20", "close": 0.0592215, "volume": null}, {"date": "1990-09-21", "close": 0.0592215, "volume": null}, {"date": "1990-09-24", "close": 0.0592215, "volume": null}, {"date": "1990-09-25", "close": 0.0592215, "volume": null}, {"date": "1990-09-26", "close": 0.0592215, "volume": 2195.0}, {"date": "1990-09-27", "close": 0.0592215, "volume": null}, {"date": "1990-09-28", "close": 0.0683325, "volume": 4390.0}, {"date": "1990-10-01", "close": 0.0683325, "volume": null}, {"date": "1990-10-02", "close": 0.0683325, "volume": 110855.0}, {"date": "1990-10-03", "close": 0.0683325, "volume": null}, {"date": "1990-10-04", "close": 0.0592215, "volume": 43903.0}, {"date": "1990-10-05", "close": 0.0592215, "volume": null}, {"date": "1990-10-08", "close": 0.0592215, "volume": null}, {"date": "1990-10-09", "close": 0.0592215, "volume": null}, {"date": "1990-10-10", "close": 0.0592215, "volume": 32927.0}, {"date": "1990-10-11", "close": 0.054666, "volume": 54879.0}, {"date": "1990-10-12", "close": 0.054666, "volume": null}, {"date": "1990-10-15", "close": 0.054666, "volume": null}, {"date": "1990-10-16", "close": 0.054666, "volume": null}, {"date": "1990-10-17", "close": 0.054666, "volume": null}, {"date": "1990-10-18", "close": 0.054666, "volume": 2195.0}, {"date": "1990-10-19", "close": 0.054666, "volume": null}, {"date": "1990-10-22", "close": 0.054666, "volume": null}, {"date": "1990-10-23", "close": 0.054666, "volume": null}, {"date": "1990-10-24", "close": 0.054666, "volume": null}, {"date": "1990-10-25", "close": 0.054666, "volume": null}, {"date": "1990-10-26", "close": 0.063777, "volume": 118538.0}, {"date": "1990-10-29", "close": 0.063777, "volume": null}, {"date": "1990-10-30", "close": 0.063777, "volume": null}, {"date": "1990-10-31", "close": 0.063777, "volume": null}, {"date": "1990-11-01", "close": 0.063777, "volume": null}, {"date": "1990-11-02", "close": 0.063777, "volume": null}, {"date": "1990-11-05", "close": 0.063777, "volume": null}, {"date": "1990-11-06", "close": 0.063777, "volume": null}, {"date": "1990-11-07", "close": 0.063777, "volume": null}, {"date": "1990-11-08", "close": 0.0592215, "volume": 30732.0}, {"date": "1990-11-09", "close": 0.0592215, "volume": null}, {"date": "1990-11-12", "close": 0.0592215, "volume": null}, {"date": "1990-11-13", "close": 0.054666, "volume": 23488.0}, {"date": "1990-11-14", "close": 0.054666, "volume": 2195.0}, {"date": "1990-11-15", "close": 0.054666, "volume": null}, {"date": "1990-11-16", "close": 0.054666, "volume": null}, {"date": "1990-11-19", "close": 0.0592215, "volume": 17122.0}, {"date": "1990-11-20", "close": 0.0592215, "volume": 21951.0}, {"date": "1990-11-21", "close": 0.0592215, "volume": null}, {"date": "1990-11-22", "close": 0.0592215, "volume": null}, {"date": "1990-11-23", "close": 0.0592215, "volume": null}, {"date": "1990-11-26", "close": 0.0592215, "volume": null}, {"date": "1990-11-27", "close": 0.0592215, "volume": null}, {"date": "1990-11-28", "close": 0.054666, "volume": 21951.0}, {"date": "1990-11-29", "close": 0.054666, "volume": null}, {"date": "1990-11-30", "close": 0.054666, "volume": null}, {"date": "1990-12-03", "close": 0.054666, "volume": null}, {"date": "1990-12-04", "close": 0.054666, "volume": null}, {"date": "1990-12-05", "close": 0.0501105, "volume": 26342.0}, {"date": "1990-12-06", "close": 0.0501105, "volume": null}, {"date": "1990-12-07", "close": 0.0501105, "volume": null}, {"date": "1990-12-10", "close": 0.0501105, "volume": null}, {"date": "1990-12-11", "close": 0.0501105, "volume": 4390.0}, {"date": "1990-12-12", "close": 0.0501105, "volume": null}, {"date": "1990-12-13", "close": 0.0501105, "volume": null}, {"date": "1990-12-14", "close": 0.0501105, "volume": null}, {"date": "1990-12-17", "close": 0.0501105, "volume": null}, {"date": "1990-12-18", "close": 0.0501105, "volume": null}, {"date": "1990-12-19", "close": 0.0501105, "volume": 10976.0}, {"date": "1990-12-20", "close": 0.0501105, "volume": null}, {"date": "1990-12-21", "close": 0.0501105, "volume": null}, {"date": "1990-12-24", "close": 0.0501105, "volume": null}, {"date": "1990-12-25", "close": 0.0501105, "volume": null}, {"date": "1990-12-26", "close": 0.0501105, "volume": null}, {"date": "1990-12-27", "close": 0.0501105, "volume": null}, {"date": "1990-12-28", "close": 0.0501105, "volume": null}, {"date": "1990-12-31", "close": 0.0501105, "volume": null}, {"date": "1991-01-01", "close": 0.0501105, "volume": null}, {"date": "1991-01-02", "close": 0.0501105, "volume": null}, {"date": "1991-01-03", "close": 0.0501105, "volume": null}, {"date": "1991-01-04", "close": 0.0501105, "volume": null}, {"date": "1991-01-07", "close": 0.0501105, "volume": null}, {"date": "1991-01-08", "close": 0.0501105, "volume": null}, {"date": "1991-01-09", "close": 0.0501105, "volume": null}, {"date": "1991-01-10", "close": 0.0501105, "volume": null}, {"date": "1991-01-11", "close": 0.0501105, "volume": null}, {"date": "1991-01-14", "close": 0.0501105, "volume": null}, {"date": "1991-01-15", "close": 0.0501105, "volume": null}, {"date": "1991-01-16", "close": 0.0501105, "volume": null}, {"date": "1991-01-17", "close": 0.0501105, "volume": null}, {"date": "1991-01-18", "close": 0.0501105, "volume": null}, {"date": "1991-01-21", "close": 0.0501105, "volume": null}, {"date": "1991-01-22", "close": 0.0501105, "volume": null}, {"date": "1991-01-23", "close": 0.0501105, "volume": null}, {"date": "1991-01-24", "close": 0.0501105, "volume": null}, {"date": "1991-01-25", "close": 0.0501105, "volume": null}, {"date": "1991-01-28", "close": 0.0501105, "volume": null}, {"date": "1991-01-29", "close": 0.0501105, "volume": null}, {"date": "1991-01-30", "close": 0.0501105, "volume": null}, {"date": "1991-01-31", "close": 0.0501105, "volume": null}, {"date": "1991-02-01", "close": 0.0501105, "volume": null}, {"date": "1991-02-04", "close": 0.0501105, "volume": null}, {"date": "1991-02-05", "close": 0.0501105, "volume": null}, {"date": "1991-02-06", "close": 0.0501105, "volume": null}, {"date": "1991-02-07", "close": 0.0501105, "volume": null}, {"date": "1991-02-08", "close": 0.0501105, "volume": null}, {"date": "1991-02-11", "close": 0.0501105, "volume": null}, {"date": "1991-02-12", "close": 0.0501105, "volume": null}, {"date": "1991-02-13", "close": 0.0501105, "volume": null}, {"date": "1991-02-14", "close": 0.0501105, "volume": null}, {"date": "1991-02-15", "close": 0.0501105, "volume": null}, {"date": "1991-02-18", "close": 0.0501105, "volume": null}, {"date": "1991-02-19", "close": 0.0501105, "volume": null}, {"date": "1991-02-20", "close": 0.0501105, "volume": null}, {"date": "1991-02-21", "close": 0.0501105, "volume": null}, {"date": "1991-02-22", "close": 0.0501105, "volume": null}, {"date": "1991-02-25", "close": 0.0501105, "volume": null}, {"date": "1991-02-26", "close": 0.0501105, "volume": null}, {"date": "1991-02-27", "close": 0.0501105, "volume": null}, {"date": "1991-02-28", "close": 0.0501105, "volume": null}, {"date": "1991-03-01", "close": 0.0501105, "volume": null}, {"date": "1991-03-04", "close": 0.0501105, "volume": null}, {"date": "1991-03-05", "close": 0.0501105, "volume": null}, {"date": "1991-03-06", "close": 0.0501105, "volume": null}, {"date": "1991-03-07", "close": 0.0501105, "volume": null}, {"date": "1991-03-08", "close": 0.0501105, "volume": null}, {"date": "1991-03-11", "close": 0.0501105, "volume": null}, {"date": "1991-03-12", "close": 0.0501105, "volume": null}, {"date": "1991-03-13", "close": 0.0501105, "volume": null}, {"date": "1991-03-14", "close": 0.0501105, "volume": null}, {"date": "1991-03-15", "close": 0.0501105, "volume": null}, {"date": "1991-03-18", "close": 0.0501105, "volume": null}, {"date": "1991-03-19", "close": 0.0501105, "volume": null}, {"date": "1991-03-20", "close": 0.0501105, "volume": null}, {"date": "1991-03-21", "close": 0.0501105, "volume": null}, {"date": "1991-03-22", "close": 0.036444, "volume": 2195.0}, {"date": "1991-03-25", "close": 0.036444, "volume": null}, {"date": "1991-03-26", "close": 0.036444, "volume": null}, {"date": "1991-03-27", "close": 0.036444, "volume": null}, {"date": "1991-03-28", "close": 0.036444, "volume": null}, {"date": "1991-03-29", "close": 0.036444, "volume": null}, {"date": "1991-04-01", "close": 0.036444, "volume": null}, {"date": "1991-04-02", "close": 0.036444, "volume": null}, {"date": "1991-04-03", "close": 0.036444, "volume": 2195.0}, {"date": "1991-04-04", "close": 0.036444, "volume": null}, {"date": "1991-04-05", "close": 0.045555, "volume": 13171.0}, {"date": "1991-04-08", "close": 0.045555, "volume": null}, {"date": "1991-04-09", "close": 0.045555, "volume": null}, {"date": "1991-04-10", "close": 0.045555, "volume": null}, {"date": "1991-04-11", "close": 0.045555, "volume": null}, {"date": "1991-04-12", "close": 0.045555, "volume": null}, {"date": "1991-04-15", "close": 0.045555, "volume": null}, {"date": "1991-04-16", "close": 0.045555, "volume": null}, {"date": "1991-04-17", "close": 0.045555, "volume": null}, {"date": "1991-04-18", "close": 0.045555, "volume": null}, {"date": "1991-04-19", "close": 0.045555, "volume": null}, {"date": "1991-04-22", "close": 0.045555, "volume": null}, {"date": "1991-04-23", "close": 0.045555, "volume": null}, {"date": "1991-04-24", "close": 0.045555, "volume": null}, {"date": "1991-04-25", "close": 0.045555, "volume": null}, {"date": "1991-04-26", "close": 0.045555, "volume": 116343.0}, {"date": "1991-04-29", "close": 0.045555, "volume": 90001.0}, {"date": "1991-04-30", "close": 0.036444, "volume": 6585.0}, {"date": "1991-05-01", "close": 0.036444, "volume": null}, {"date": "1991-05-02", "close": 0.036444, "volume": null}, {"date": "1991-05-03", "close": 0.036444, "volume": 227198.0}, {"date": "1991-05-06", "close": 0.036444, "volume": 3293.0}, {"date": "1991-05-07", "close": 0.036444, "volume": 2195.0}, {"date": "1991-05-08", "close": 0.036444, "volume": null}, {"date": "1991-05-09", "close": 0.036444, "volume": null}, {"date": "1991-05-10", "close": 0.054666, "volume": 43903.0}, {"date": "1991-05-13", "close": 0.054666, "volume": null}, {"date": "1991-05-14", "close": 0.054666, "volume": null}, {"date": "1991-05-15", "close": 0.054666, "volume": null}, {"date": "1991-05-16", "close": 0.054666, "volume": null}, {"date": "1991-05-17", "close": 0.054666, "volume": null}, {"date": "1991-05-20", "close": 0.054666, "volume": null}, {"date": "1991-05-21", "close": 0.054666, "volume": 21951.0}, {"date": "1991-05-22", "close": 0.054666, "volume": null}, {"date": "1991-05-23", "close": 0.054666, "volume": null}, {"date": "1991-05-24", "close": 0.054666, "volume": null}, {"date": "1991-05-27", "close": 0.054666, "volume": null}, {"date": "1991-05-28", "close": 0.045555, "volume": 54879.0}, {"date": "1991-05-29", "close": 0.045555, "volume": null}, {"date": "1991-05-30", "close": 0.045555, "volume": null}, {"date": "1991-05-31", "close": 0.0592215, "volume": 8981451.0}, {"date": "1991-06-03", "close": 0.0592215, "volume": null}, {"date": "1991-06-04", "close": 0.0592215, "volume": 105367.0}, {"date": "1991-06-05", "close": 0.054666, "volume": 142685.0}, {"date": "1991-06-06", "close": 0.054666, "volume": null}, {"date": "1991-06-07", "close": 0.045555, "volume": 109757.0}, {"date": "1991-06-10", "close": 0.045555, "volume": null}, {"date": "1991-06-11", "close": 0.045555, "volume": 105367.0}, {"date": "1991-06-12", "close": 0.045555, "volume": null}, {"date": "1991-06-13", "close": 0.045555, "volume": null}, {"date": "1991-06-14", "close": 0.045555, "volume": null}, {"date": "1991-06-17", "close": 0.045555, "volume": null}, {"date": "1991-06-18", "close": 0.045555, "volume": null}, {"date": "1991-06-19", "close": 0.054666, "volume": 221710.0}, {"date": "1991-06-20", "close": 0.054666, "volume": null}, {"date": "1991-06-21", "close": 0.054666, "volume": 65854.0}, {"date": "1991-06-24", "close": 0.054666, "volume": null}, {"date": "1991-06-25", "close": 0.054666, "volume": null}, {"date": "1991-06-26", "close": 0.045555, "volume": 10976.0}, {"date": "1991-06-27", "close": 0.045555, "volume": 120733.0}, {"date": "1991-06-28", "close": 0.0409995, "volume": 11305.0}, {"date": "1991-07-01", "close": 0.0409995, "volume": null}, {"date": "1991-07-02", "close": 0.0409995, "volume": null}, {"date": "1991-07-03", "close": 0.0409995, "volume": null}, {"date": "1991-07-04", "close": 0.0409995, "volume": null}, {"date": "1991-07-05", "close": 0.0409995, "volume": null}, {"date": "1991-07-08", "close": 0.0409995, "volume": null}, {"date": "1991-07-09", "close": 0.0409995, "volume": null}, {"date": "1991-07-10", "close": 0.0501105, "volume": 54879.0}, {"date": "1991-07-11", "close": 0.0501105, "volume": null}, {"date": "1991-07-12", "close": 0.054666, "volume": 98782.0}, {"date": "1991-07-15", "close": 0.054666, "volume": null}, {"date": "1991-07-16", "close": 0.054666, "volume": null}, {"date": "1991-07-17", "close": 0.054666, "volume": null}, {"date": "1991-07-18", "close": 0.054666, "volume": null}, {"date": "1991-07-19", "close": 0.054666, "volume": null}, {"date": "1991-07-22", "close": 0.0592215, "volume": 274394.0}, {"date": "1991-07-23", "close": 0.063777, "volume": 109757.0}, {"date": "1991-07-24", "close": 0.072888, "volume": 54879.0}, {"date": "1991-07-25", "close": 0.072888, "volume": 329272.0}, {"date": "1991-07-26", "close": 0.072888, "volume": 76830.0}, {"date": "1991-07-29", "close": 0.081999, "volume": 526836.0}, {"date": "1991-07-30", "close": 0.09111, "volume": 274394.0}, {"date": "1991-07-31", "close": 0.081999, "volume": 752936.0}, {"date": "1991-08-01", "close": 0.09111, "volume": 164636.0}, {"date": "1991-08-02", "close": 0.09111, "volume": 59269.0}, {"date": "1991-08-05", "close": 0.0865545, "volume": 13171.0}, {"date": "1991-08-06", "close": 0.09111, "volume": 195368.0}, {"date": "1991-08-07", "close": 0.09111, "volume": 37318.0}, {"date": "1991-08-08", "close": 0.081999, "volume": 109757.0}, {"date": "1991-08-09", "close": 0.081999, "volume": 65854.0}, {"date": "1991-08-12", "close": 0.0865545, "volume": 32927.0}, {"date": "1991-08-13", "close": 0.0865545, "volume": null}, {"date": "1991-08-14", "close": 0.0865545, "volume": null}, {"date": "1991-08-15", "close": 0.072888, "volume": 43903.0}, {"date": "1991-08-16", "close": 0.081999, "volume": 120733.0}, {"date": "1991-08-19", "close": 0.0683325, "volume": 226100.0}, {"date": "1991-08-20", "close": 0.0683325, "volume": null}, {"date": "1991-08-21", "close": 0.063777, "volume": 71342.0}, {"date": "1991-08-22", "close": 0.063777, "volume": 124026.0}, {"date": "1991-08-23", "close": 0.063777, "volume": 72440.0}, {"date": "1991-08-26", "close": 0.0683325, "volume": 4390.0}, {"date": "1991-08-27", "close": 0.0683325, "volume": null}, {"date": "1991-08-28", "close": 0.0683325, "volume": null}, {"date": "1991-08-29", "close": 0.063777, "volume": 2195.0}, {"date": "1991-08-30", "close": 0.0592215, "volume": 13171.0}, {"date": "1991-09-02", "close": 0.063777, "volume": 30732.0}, {"date": "1991-09-03", "close": 0.063777, "volume": 79025.0}, {"date": "1991-09-04", "close": 0.063777, "volume": null}, {"date": "1991-09-05", "close": 0.063777, "volume": null}, {"date": "1991-09-06", "close": 0.0592215, "volume": 219515.0}, {"date": "1991-09-09", "close": 0.0592215, "volume": null}, {"date": "1991-09-10", "close": 0.0592215, "volume": null}, {"date": "1991-09-11", "close": 0.063777, "volume": 195368.0}, {"date": "1991-09-12", "close": 0.063777, "volume": null}, {"date": "1991-09-13", "close": 0.063777, "volume": null}, {"date": "1991-09-16", "close": 0.063777, "volume": null}, {"date": "1991-09-17", "close": 0.0683325, "volume": 8781.0}, {"date": "1991-09-18", "close": 0.0683325, "volume": null}, {"date": "1991-09-19", "close": 0.0683325, "volume": null}, {"date": "1991-09-20", "close": 0.072888, "volume": 59269.0}, {"date": "1991-09-23", "close": 0.072888, "volume": null}, {"date": "1991-09-24", "close": 0.072888, "volume": 193173.0}, {"date": "1991-09-25", "close": 0.072888, "volume": null}, {"date": "1991-09-26", "close": 0.072888, "volume": null}, {"date": "1991-09-27", "close": 0.072888, "volume": null}, {"date": "1991-09-30", "close": 0.072888, "volume": null}, {"date": "1991-10-01", "close": 0.072888, "volume": null}, {"date": "1991-10-02", "close": 0.072888, "volume": null}, {"date": "1991-10-03", "close": 0.072888, "volume": null}, {"date": "1991-10-04", "close": 0.072888, "volume": 54879.0}, {"date": "1991-10-07", "close": 0.072888, "volume": null}, {"date": "1991-10-08", "close": 0.072888, "volume": null}, {"date": "1991-10-09", "close": 0.072888, "volume": null}, {"date": "1991-10-10", "close": 0.072888, "volume": null}, {"date": "1991-10-11", "close": 0.072888, "volume": null}, {"date": "1991-10-14", "close": 0.0683325, "volume": 83416.0}, {"date": "1991-10-15", "close": 0.0683325, "volume": null}, {"date": "1991-10-16", "close": 0.0683325, "volume": 142685.0}, {"date": "1991-10-17", "close": 0.0683325, "volume": 11634.0}, {"date": "1991-10-18", "close": 0.0683325, "volume": 3073.0}, {"date": "1991-10-21", "close": 0.072888, "volume": 283174.0}, {"date": "1991-10-22", "close": 0.072888, "volume": null}, {"date": "1991-10-23", "close": 0.072888, "volume": 109757.0}, {"date": "1991-10-24", "close": 0.072888, "volume": null}, {"date": "1991-10-25", "close": 0.072888, "volume": null}, {"date": "1991-10-28", "close": 0.072888, "volume": null}, {"date": "1991-10-29", "close": 0.072888, "volume": 54879.0}, {"date": "1991-10-30", "close": 0.0774435, "volume": 87806.0}, {"date": "1991-10-31", "close": 0.0774435, "volume": null}, {"date": "1991-11-01", "close": 0.0774435, "volume": null}, {"date": "1991-11-04", "close": 0.0774435, "volume": null}, {"date": "1991-11-05", "close": 0.0774435, "volume": null}, {"date": "1991-11-06", "close": 0.072888, "volume": 109757.0}, {"date": "1991-11-07", "close": 0.072888, "volume": null}, {"date": "1991-11-08", "close": 0.0774435, "volume": 43903.0}, {"date": "1991-11-11", "close": 0.09111, "volume": 155856.0}, {"date": "1991-11-12", "close": 0.09111, "volume": null}, {"date": "1991-11-13", "close": 0.0774435, "volume": 287455.0}, {"date": "1991-11-14", "close": 0.0774435, "volume": null}, {"date": "1991-11-15", "close": 0.09111, "volume": 194819.0}, {"date": "1991-11-18", "close": 0.072888, "volume": 186588.0}, {"date": "1991-11-19", "close": 0.09111, "volume": 65306.0}, {"date": "1991-11-20", "close": 0.081999, "volume": 5049.0}, {"date": "1991-11-21", "close": 0.081999, "volume": 13610.0}, {"date": "1991-11-22", "close": 0.081999, "volume": null}, {"date": "1991-11-25", "close": 0.09111, "volume": 4390.0}, {"date": "1991-11-26", "close": 0.0865545, "volume": 19756.0}, {"date": "1991-11-27", "close": 0.0865545, "volume": null}, {"date": "1991-11-28", "close": 0.081999, "volume": 142685.0}, {"date": "1991-11-29", "close": 0.081999, "volume": 13171.0}, {"date": "1991-12-02", "close": 0.081999, "volume": null}, {"date": "1991-12-03", "close": 0.081999, "volume": null}, {"date": "1991-12-04", "close": 0.081999, "volume": 35122.0}, {"date": "1991-12-05", "close": 0.081999, "volume": null}, {"date": "1991-12-06", "close": 0.081999, "volume": null}, {"date": "1991-12-09", "close": 0.081999, "volume": null}, {"date": "1991-12-10", "close": 0.081999, "volume": null}, {"date": "1991-12-11", "close": 0.081999, "volume": null}, {"date": "1991-12-12", "close": 0.081999, "volume": null}, {"date": "1991-12-13", "close": 0.081999, "volume": null}, {"date": "1991-12-16", "close": 0.081999, "volume": 19756.0}, {"date": "1991-12-17", "close": 0.081999, "volume": 21951.0}, {"date": "1991-12-18", "close": 0.081999, "volume": null}, {"date": "1991-12-19", "close": 0.081999, "volume": null}, {"date": "1991-12-20", "close": 0.081999, "volume": null}, {"date": "1991-12-23", "close": 0.0774435, "volume": 5488.0}, {"date": "1991-12-24", "close": 0.0774435, "volume": null}, {"date": "1991-12-25", "close": 0.0774435, "volume": null}, {"date": "1991-12-26", "close": 0.0774435, "volume": null}, {"date": "1991-12-27", "close": 0.0774435, "volume": null}, {"date": "1991-12-30", "close": 0.081999, "volume": 17561.0}, {"date": "1991-12-31", "close": 0.081999, "volume": null}, {"date": "1992-01-01", "close": 0.081999, "volume": null}, {"date": "1992-01-02", "close": 0.081999, "volume": null}, {"date": "1992-01-03", "close": 0.081999, "volume": null}, {"date": "1992-01-06", "close": 0.081999, "volume": null}, {"date": "1992-01-07", "close": 0.081999, "volume": null}, {"date": "1992-01-08", "close": 0.072888, "volume": 362200.0}, {"date": "1992-01-09", "close": 0.0774435, "volume": 241466.0}, {"date": "1992-01-10", "close": 0.0774435, "volume": 109757.0}, {"date": "1992-01-13", "close": 0.0774435, "volume": null}, {"date": "1992-01-14", "close": 0.0774435, "volume": 10976.0}, {"date": "1992-01-15", "close": 0.0774435, "volume": null}, {"date": "1992-01-16", "close": 0.0774435, "volume": null}, {"date": "1992-01-17", "close": 0.0774435, "volume": null}, {"date": "1992-01-20", "close": 0.0774435, "volume": null}, {"date": "1992-01-21", "close": 0.0774435, "volume": null}, {"date": "1992-01-22", "close": 0.081999, "volume": 37318.0}, {"date": "1992-01-23", "close": 0.081999, "volume": null}, {"date": "1992-01-24", "close": 0.09111, "volume": 26342.0}, {"date": "1992-01-27", "close": 0.09111, "volume": null}, {"date": "1992-01-28", "close": 0.09111, "volume": 65854.0}, {"date": "1992-01-29", "close": 0.09111, "volume": null}, {"date": "1992-01-30", "close": 0.09111, "volume": null}, {"date": "1992-01-31", "close": 0.09111, "volume": null}, {"date": "1992-02-03", "close": 0.109332, "volume": 349029.0}, {"date": "1992-02-04", "close": 0.109332, "volume": 39513.0}, {"date": "1992-02-05", "close": 0.109332, "volume": 79025.0}, {"date": "1992-02-06", "close": 0.118443, "volume": 109757.0}, {"date": "1992-02-07", "close": 0.109332, "volume": 26342.0}, {"date": "1992-02-10", "close": 0.109332, "volume": 24147.0}, {"date": "1992-02-11", "close": 0.109332, "volume": 37318.0}, {"date": "1992-02-12", "close": 0.109332, "volume": 8781.0}, {"date": "1992-02-13", "close": 0.100221, "volume": 76830.0}, {"date": "1992-02-14", "close": 0.100221, "volume": null}, {"date": "1992-02-17", "close": 0.100221, "volume": null}, {"date": "1992-02-18", "close": 0.100221, "volume": 33037.0}, {"date": "1992-02-19", "close": 0.100221, "volume": null}, {"date": "1992-02-20", "close": 0.100221, "volume": 109757.0}, {"date": "1992-02-21", "close": 0.100221, "volume": null}, {"date": "1992-02-24", "close": 0.100221, "volume": null}, {"date": "1992-02-25", "close": 0.100221, "volume": 3622.0}, {"date": "1992-02-26", "close": 0.100221, "volume": 131709.0}, {"date": "1992-02-27", "close": 0.100221, "volume": null}, {"date": "1992-02-28", "close": 0.109332, "volume": 160246.0}, {"date": "1992-03-02", "close": 0.118443, "volume": 131709.0}, {"date": "1992-03-03", "close": 0.118443, "volume": null}, {"date": "1992-03-04", "close": 0.118443, "volume": null}, {"date": "1992-03-05", "close": 0.118443, "volume": null}, {"date": "1992-03-06", "close": 0.118443, "volume": null}, {"date": "1992-03-09", "close": 0.118443, "volume": 10976.0}, {"date": "1992-03-10", "close": 0.118443, "volume": 5488.0}, {"date": "1992-03-11", "close": 0.118443, "volume": 2195.0}, {"date": "1992-03-12", "close": 0.118443, "volume": null}, {"date": "1992-03-13", "close": 0.109332, "volume": 16464.0}, {"date": "1992-03-16", "close": 0.100221, "volume": 5049.0}, {"date": "1992-03-17", "close": 0.100221, "volume": 136319.0}, {"date": "1992-03-18", "close": 0.100221, "volume": 37318.0}, {"date": "1992-03-19", "close": 0.100221, "volume": null}, {"date": "1992-03-20", "close": 0.100221, "volume": null}, {"date": "1992-03-23", "close": 0.100221, "volume": null}, {"date": "1992-03-24", "close": 0.100221, "volume": null}, {"date": "1992-03-25", "close": 0.100221, "volume": null}, {"date": "1992-03-26", "close": 0.100221, "volume": null}, {"date": "1992-03-27", "close": 0.100221, "volume": null}, {"date": "1992-03-30", "close": 0.100221, "volume": null}, {"date": "1992-03-31", "close": 0.100221, "volume": null}, {"date": "1992-04-01", "close": 0.081999, "volume": 109757.0}, {"date": "1992-04-02", "close": 0.081999, "volume": null}, {"date": "1992-04-03", "close": 0.081999, "volume": null}, {"date": "1992-04-06", "close": 0.081999, "volume": null}, {"date": "1992-04-07", "close": 0.081999, "volume": null}, {"date": "1992-04-08", "close": 0.081999, "volume": 21951.0}, {"date": "1992-04-09", "close": 0.081999, "volume": null}, {"date": "1992-04-10", "close": 0.081999, "volume": null}, {"date": "1992-04-13", "close": 0.081999, "volume": null}, {"date": "1992-04-14", "close": 0.081999, "volume": null}, {"date": "1992-04-15", "close": 0.063777, "volume": 26342.0}, {"date": "1992-04-16", "close": 0.063777, "volume": null}, {"date": "1992-04-17", "close": 0.063777, "volume": null}, {"date": "1992-04-20", "close": 0.063777, "volume": null}, {"date": "1992-04-21", "close": 0.0683325, "volume": 19756.0}, {"date": "1992-04-22", "close": 0.0683325, "volume": 2195.0}, {"date": "1992-04-23", "close": 0.0683325, "volume": null}, {"date": "1992-04-24", "close": 0.0683325, "volume": null}, {"date": "1992-04-27", "close": 0.0683325, "volume": null}, {"date": "1992-04-28", "close": 0.0683325, "volume": null}, {"date": "1992-04-29", "close": 0.0683325, "volume": null}, {"date": "1992-04-30", "close": 0.0683325, "volume": null}, {"date": "1992-05-01", "close": 0.0683325, "volume": null}, {"date": "1992-05-04", "close": 0.0683325, "volume": 109757.0}, {"date": "1992-05-05", "close": 0.0683325, "volume": null}, {"date": "1992-05-06", "close": 0.0683325, "volume": null}, {"date": "1992-05-07", "close": 0.0683325, "volume": null}, {"date": "1992-05-08", "close": 0.0683325, "volume": null}, {"date": "1992-05-11", "close": 0.0774435, "volume": 24147.0}, {"date": "1992-05-12", "close": 0.0774435, "volume": 31171.0}, {"date": "1992-05-13", "close": 0.0774435, "volume": null}, {"date": "1992-05-14", "close": 0.0683325, "volume": 171222.0}, {"date": "1992-05-15", "close": 0.0683325, "volume": null}, {"date": "1992-05-18", "close": 0.0683325, "volume": null}, {"date": "1992-05-19", "close": 0.072888, "volume": 4390.0}, {"date": "1992-05-20", "close": 0.072888, "volume": null}, {"date": "1992-05-21", "close": 0.072888, "volume": null}, {"date": "1992-05-22", "close": 0.072888, "volume": null}, {"date": "1992-05-25", "close": 0.072888, "volume": null}, {"date": "1992-05-26", "close": 0.072888, "volume": null}, {"date": "1992-05-27", "close": 0.072888, "volume": null}, {"date": "1992-05-28", "close": 0.072888, "volume": null}, {"date": "1992-05-29", "close": 0.072888, "volume": null}, {"date": "1992-06-01", "close": 0.072888, "volume": 8890.0}, {"date": "1992-06-02", "close": 0.072888, "volume": null}, {"date": "1992-06-03", "close": 0.072888, "volume": null}, {"date": "1992-06-04", "close": 0.072888, "volume": 2195.0}, {"date": "1992-06-05", "close": 0.072888, "volume": null}, {"date": "1992-06-08", "close": 0.072888, "volume": null}, {"date": "1992-06-09", "close": 0.0683325, "volume": 20195.0}, {"date": "1992-06-10", "close": 0.0683325, "volume": null}, {"date": "1992-06-11", "close": 0.0683325, "volume": null}, {"date": "1992-06-12", "close": 0.0683325, "volume": 3951.0}, {"date": "1992-06-15", "close": 0.0683325, "volume": 3293.0}, {"date": "1992-06-16", "close": 0.0683325, "volume": null}, {"date": "1992-06-17", "close": 0.0683325, "volume": null}, {"date": "1992-06-18", "close": 0.0683325, "volume": null}, {"date": "1992-06-19", "close": 0.0683325, "volume": null}, {"date": "1992-06-22", "close": 0.0683325, "volume": null}, {"date": "1992-06-23", "close": 0.0683325, "volume": null}, {"date": "1992-06-24", "close": 0.0683325, "volume": null}, {"date": "1992-06-25", "close": 0.0683325, "volume": null}, {"date": "1992-06-26", "close": 0.0683325, "volume": null}, {"date": "1992-06-29", "close": 0.0683325, "volume": 4610.0}, {"date": "1992-06-30", "close": 0.0683325, "volume": null}, {"date": "1992-07-01", "close": 0.0683325, "volume": null}, {"date": "1992-07-02", "close": 0.0683325, "volume": null}, {"date": "1992-07-03", "close": 0.0683325, "volume": null}, {"date": "1992-07-06", "close": 0.0774435, "volume": 5488.0}, {"date": "1992-07-07", "close": 0.0774435, "volume": 2195.0}, {"date": "1992-07-08", "close": 0.09111, "volume": 21951.0}, {"date": "1992-07-09", "close": 0.09111, "volume": null}, {"date": "1992-07-10", "close": 0.09111, "volume": 21951.0}, {"date": "1992-07-13", "close": 0.09111, "volume": null}, {"date": "1992-07-14", "close": 0.09111, "volume": null}, {"date": "1992-07-15", "close": 0.09111, "volume": null}, {"date": "1992-07-16", "close": 0.09111, "volume": null}, {"date": "1992-07-17", "close": 0.09111, "volume": 26342.0}, {"date": "1992-07-20", "close": 0.09111, "volume": null}, {"date": "1992-07-21", "close": 0.09111, "volume": null}, {"date": "1992-07-22", "close": 0.09111, "volume": null}, {"date": "1992-07-23", "close": 0.09111, "volume": null}, {"date": "1992-07-24", "close": 0.09111, "volume": 37318.0}, {"date": "1992-07-27", "close": 0.0865545, "volume": 3293.0}, {"date": "1992-07-28", "close": 0.0865545, "volume": 2195.0}, {"date": "1992-07-29", "close": 0.0865545, "volume": null}, {"date": "1992-07-30", "close": 0.0865545, "volume": null}, {"date": "1992-07-31", "close": 0.0865545, "volume": 29635.0}, {"date": "1992-08-03", "close": 0.109332, "volume": 45659.0}, {"date": "1992-08-04", "close": 0.109332, "volume": null}, {"date": "1992-08-05", "close": 0.109332, "volume": 217320.0}, {"date": "1992-08-06", "close": 0.100221, "volume": 111953.0}, {"date": "1992-08-07", "close": 0.109332, "volume": 41708.0}, {"date": "1992-08-10", "close": 0.109332, "volume": null}, {"date": "1992-08-11", "close": 0.109332, "volume": null}, {"date": "1992-08-12", "close": 0.109332, "volume": 537811.0}, {"date": "1992-08-13", "close": 0.109332, "volume": 21951.0}, {"date": "1992-08-14", "close": 0.100221, "volume": 111953.0}, {"date": "1992-08-17", "close": 0.100221, "volume": 32927.0}, {"date": "1992-08-18", "close": 0.109332, "volume": 6585.0}, {"date": "1992-08-19", "close": 0.109332, "volume": 54879.0}, {"date": "1992-08-20", "close": 0.100221, "volume": 118538.0}, {"date": "1992-08-21", "close": 0.109332, "volume": 129514.0}, {"date": "1992-08-24", "close": 0.118443, "volume": 32927.0}, {"date": "1992-08-25", "close": 0.118443, "volume": null}, {"date": "1992-08-26", "close": 0.136665, "volume": 68708.0}, {"date": "1992-08-27", "close": 0.136665, "volume": 188783.0}, {"date": "1992-08-28", "close": 0.163998, "volume": 169026.0}, {"date": "1992-08-31", "close": 0.145776, "volume": 46098.0}, {"date": "1992-09-01", "close": 0.154887, "volume": 320492.0}, {"date": "1992-09-02", "close": 0.154887, "volume": 100977.0}, {"date": "1992-09-03", "close": 0.154887, "volume": 29195.0}, {"date": "1992-09-04", "close": 0.163998, "volume": 241466.0}, {"date": "1992-09-07", "close": 0.163998, "volume": 17561.0}, {"date": "1992-09-08", "close": 0.163998, "volume": 26342.0}, {"date": "1992-09-09", "close": 0.163998, "volume": 54879.0}, {"date": "1992-09-10", "close": 0.163998, "volume": null}, {"date": "1992-09-11", "close": 0.163998, "volume": null}, {"date": "1992-09-14", "close": 0.136665, "volume": 182197.0}, {"date": "1992-09-15", "close": 0.136665, "volume": 109757.0}, {"date": "1992-09-16", "close": 0.136665, "volume": 103172.0}, {"date": "1992-09-17", "close": 0.145776, "volume": 10976.0}, {"date": "1992-09-18", "close": 0.136665, "volume": 138294.0}, {"date": "1992-09-21", "close": 0.118443, "volume": 87806.0}, {"date": "1992-09-22", "close": 0.127554, "volume": 10976.0}, {"date": "1992-09-23", "close": 0.127554, "volume": 89562.0}, {"date": "1992-09-24", "close": 0.127554, "volume": null}, {"date": "1992-09-25", "close": 0.127554, "volume": 10976.0}, {"date": "1992-09-28", "close": 0.127554, "volume": 25244.0}, {"date": "1992-09-29", "close": 0.136665, "volume": 6585.0}, {"date": "1992-09-30", "close": 0.136665, "volume": null}, {"date": "1992-10-01", "close": 0.118443, "volume": 51806.0}, {"date": "1992-10-02", "close": 0.118443, "volume": null}, {"date": "1992-10-05", "close": 0.118443, "volume": 2195.0}, {"date": "1992-10-06", "close": 0.118443, "volume": 3293.0}, {"date": "1992-10-07", "close": 0.118443, "volume": 2195.0}, {"date": "1992-10-08", "close": 0.109332, "volume": 54879.0}, {"date": "1992-10-09", "close": 0.109332, "volume": null}, {"date": "1992-10-12", "close": 0.109332, "volume": null}, {"date": "1992-10-13", "close": 0.109332, "volume": null}, {"date": "1992-10-14", "close": 0.118443, "volume": 43903.0}, {"date": "1992-10-15", "close": 0.118443, "volume": 26342.0}, {"date": "1992-10-16", "close": 0.118443, "volume": null}, {"date": "1992-10-19", "close": 0.118443, "volume": null}, {"date": "1992-10-20", "close": 0.118443, "volume": 16464.0}, {"date": "1992-10-21", "close": 0.118443, "volume": 2195.0}, {"date": "1992-10-22", "close": 0.118443, "volume": null}, {"date": "1992-10-23", "close": 0.109332, "volume": 24695.0}, {"date": "1992-10-26", "close": 0.109332, "volume": null}, {"date": "1992-10-27", "close": 0.118443, "volume": 32927.0}, {"date": "1992-10-28", "close": 0.118443, "volume": 46098.0}, {"date": "1992-10-29", "close": 0.118443, "volume": null}, {"date": "1992-10-30", "close": 0.118443, "volume": null}, {"date": "1992-11-02", "close": 0.109332, "volume": 50049.0}, {"date": "1992-11-03", "close": 0.109332, "volume": null}, {"date": "1992-11-04", "close": 0.109332, "volume": null}, {"date": "1992-11-05", "close": 0.109332, "volume": null}, {"date": "1992-11-06", "close": 0.100221, "volume": 10976.0}, {"date": "1992-11-09", "close": 0.100221, "volume": null}, {"date": "1992-11-10", "close": 0.100221, "volume": null}, {"date": "1992-11-11", "close": 0.100221, "volume": null}, {"date": "1992-11-12", "close": 0.100221, "volume": null}, {"date": "1992-11-13", "close": 0.100221, "volume": null}, {"date": "1992-11-16", "close": 0.100221, "volume": null}, {"date": "1992-11-17", "close": 0.100221, "volume": null}, {"date": "1992-11-18", "close": 0.09111, "volume": 114148.0}, {"date": "1992-11-19", "close": 0.09111, "volume": null}, {"date": "1992-11-20", "close": 0.09111, "volume": null}, {"date": "1992-11-23", "close": 0.09111, "volume": null}, {"date": "1992-11-24", "close": 0.09111, "volume": null}, {"date": "1992-11-25", "close": 0.09111, "volume": 109757.0}, {"date": "1992-11-26", "close": 0.100221, "volume": 21951.0}, {"date": "1992-11-27", "close": 0.100221, "volume": null}, {"date": "1992-11-30", "close": 0.100221, "volume": null}, {"date": "1992-12-01", "close": 0.100221, "volume": null}, {"date": "1992-12-02", "close": 0.100221, "volume": null}, {"date": "1992-12-03", "close": 0.100221, "volume": null}, {"date": "1992-12-04", "close": 0.09111, "volume": 10976.0}, {"date": "1992-12-07", "close": 0.09111, "volume": 4390.0}, {"date": "1992-12-08", "close": 0.09111, "volume": 2195.0}, {"date": "1992-12-09", "close": 0.09111, "volume": 4390.0}, {"date": "1992-12-10", "close": 0.100221, "volume": 21951.0}, {"date": "1992-12-11", "close": 0.09111, "volume": 4610.0}, {"date": "1992-12-14", "close": 0.09111, "volume": null}, {"date": "1992-12-15", "close": 0.09111, "volume": null}, {"date": "1992-12-16", "close": 0.09111, "volume": 32927.0}, {"date": "1992-12-17", "close": 0.09111, "volume": null}, {"date": "1992-12-18", "close": 0.09111, "volume": null}, {"date": "1992-12-21", "close": 0.09111, "volume": null}, {"date": "1992-12-22", "close": 0.09111, "volume": null}, {"date": "1992-12-23", "close": 0.09111, "volume": null}, {"date": "1992-12-24", "close": 0.09111, "volume": null}, {"date": "1992-12-25", "close": 0.09111, "volume": null}, {"date": "1992-12-28", "close": 0.09111, "volume": null}, {"date": "1992-12-29", "close": 0.09111, "volume": null}, {"date": "1992-12-30", "close": 0.09111, "volume": null}, {"date": "1992-12-31", "close": 0.09111, "volume": null}, {"date": "1993-01-01", "close": 0.09111, "volume": null}, {"date": "1993-01-04", "close": 0.09111, "volume": null}, {"date": "1993-01-05", "close": 0.09111, "volume": null}, {"date": "1993-01-06", "close": 0.09111, "volume": null}, {"date": "1993-01-07", "close": 0.100221, "volume": 4390.0}, {"date": "1993-01-08", "close": 0.09111, "volume": 114148.0}, {"date": "1993-01-11", "close": 0.09111, "volume": null}, {"date": "1993-01-12", "close": 0.09111, "volume": null}, {"date": "1993-01-13", "close": 0.09111, "volume": null}, {"date": "1993-01-14", "close": 0.09111, "volume": null}, {"date": "1993-01-15", "close": 0.09111, "volume": null}, {"date": "1993-01-18", "close": 0.09111, "volume": null}, {"date": "1993-01-19", "close": 0.09111, "volume": null}, {"date": "1993-01-20", "close": 0.09111, "volume": null}, {"date": "1993-01-21", "close": 0.09111, "volume": null}, {"date": "1993-01-22", "close": 0.09111, "volume": null}, {"date": "1993-01-25", "close": 0.09111, "volume": null}, {"date": "1993-01-26", "close": 0.09111, "volume": null}, {"date": "1993-01-27", "close": 0.09111, "volume": null}, {"date": "1993-01-28", "close": 0.09111, "volume": null}, {"date": "1993-01-29", "close": 0.09111, "volume": null}, {"date": "1993-02-01", "close": 0.09111, "volume": null}, {"date": "1993-02-02", "close": 0.100221, "volume": 39513.0}, {"date": "1993-02-03", "close": 0.100221, "volume": 21951.0}, {"date": "1993-02-04", "close": 0.100221, "volume": null}, {"date": "1993-02-05", "close": 0.100221, "volume": null}, {"date": "1993-02-08", "close": 0.100221, "volume": 87806.0}, {"date": "1993-02-09", "close": 0.100221, "volume": null}, {"date": "1993-02-10", "close": 0.100221, "volume": null}, {"date": "1993-02-11", "close": 0.100221, "volume": null}, {"date": "1993-02-12", "close": 0.109332, "volume": 241466.0}, {"date": "1993-02-15", "close": 0.118443, "volume": 23488.0}, {"date": "1993-02-16", "close": 0.109332, "volume": 54879.0}, {"date": "1993-02-17", "close": 0.109332, "volume": 98782.0}, {"date": "1993-02-18", "close": 0.109332, "volume": null}, {"date": "1993-02-19", "close": 0.109332, "volume": null}, {"date": "1993-02-22", "close": 0.109332, "volume": 2854.0}, {"date": "1993-02-23", "close": 0.109332, "volume": null}, {"date": "1993-02-24", "close": 0.109332, "volume": 8781.0}, {"date": "1993-02-25", "close": 0.109332, "volume": null}, {"date": "1993-02-26", "close": 0.109332, "volume": null}, {"date": "1993-03-01", "close": 0.109332, "volume": null}, {"date": "1993-03-02", "close": 0.109332, "volume": null}, {"date": "1993-03-03", "close": 0.109332, "volume": 59269.0}, {"date": "1993-03-04", "close": 0.109332, "volume": 19756.0}, {"date": "1993-03-05", "close": 0.109332, "volume": 2195.0}, {"date": "1993-03-08", "close": 0.109332, "volume": null}, {"date": "1993-03-09", "close": 0.109332, "volume": 52684.0}, {"date": "1993-03-10", "close": 0.109332, "volume": null}, {"date": "1993-03-11", "close": 0.109332, "volume": null}, {"date": "1993-03-12", "close": 0.109332, "volume": 2195.0}, {"date": "1993-03-15", "close": 0.109332, "volume": null}, {"date": "1993-03-16", "close": 0.109332, "volume": null}, {"date": "1993-03-17", "close": 0.100221, "volume": 96587.0}, {"date": "1993-03-18", "close": 0.100221, "volume": null}, {"date": "1993-03-19", "close": 0.100221, "volume": null}, {"date": "1993-03-22", "close": 0.100221, "volume": null}, {"date": "1993-03-23", "close": 0.100221, "volume": null}, {"date": "1993-03-24", "close": 0.100221, "volume": null}, {"date": "1993-03-25", "close": 0.100221, "volume": null}, {"date": "1993-03-26", "close": 0.100221, "volume": 53781.0}, {"date": "1993-03-29", "close": 0.100221, "volume": 4390.0}, {"date": "1993-03-30", "close": 0.100221, "volume": null}, {"date": "1993-03-31", "close": 0.109332, "volume": 87806.0}, {"date": "1993-04-01", "close": 0.118443, "volume": 57074.0}, {"date": "1993-04-02", "close": 0.109332, "volume": 10976.0}, {"date": "1993-04-05", "close": 0.109332, "volume": null}, {"date": "1993-04-06", "close": 0.109332, "volume": null}, {"date": "1993-04-07", "close": 0.109332, "volume": null}, {"date": "1993-04-08", "close": 0.100221, "volume": 98782.0}, {"date": "1993-04-09", "close": 0.100221, "volume": null}, {"date": "1993-04-12", "close": 0.100221, "volume": null}, {"date": "1993-04-13", "close": 0.100221, "volume": 10976.0}, {"date": "1993-04-14", "close": 0.109332, "volume": 21951.0}, {"date": "1993-04-15", "close": 0.109332, "volume": 28537.0}, {"date": "1993-04-16", "close": 0.109332, "volume": null}, {"date": "1993-04-19", "close": 0.118443, "volume": 6585.0}, {"date": "1993-04-20", "close": 0.118443, "volume": null}, {"date": "1993-04-21", "close": 0.118443, "volume": null}, {"date": "1993-04-22", "close": 0.136665, "volume": 68050.0}, {"date": "1993-04-23", "close": 0.136665, "volume": null}, {"date": "1993-04-26", "close": 0.136665, "volume": 37318.0}, {"date": "1993-04-27", "close": 0.145776, "volume": 54879.0}, {"date": "1993-04-28", "close": 0.145776, "volume": 19647.0}, {"date": "1993-04-29", "close": 0.154887, "volume": 21951.0}, {"date": "1993-04-30", "close": 0.154887, "volume": 2195.0}, {"date": "1993-05-03", "close": 0.154887, "volume": 61464.0}, {"date": "1993-05-04", "close": 0.163998, "volume": 554275.0}, {"date": "1993-05-05", "close": 0.18222, "volume": 164636.0}, {"date": "1993-05-06", "close": 0.154887, "volume": 79025.0}, {"date": "1993-05-07", "close": 0.145776, "volume": 143124.0}, {"date": "1993-05-10", "close": 0.163998, "volume": 175612.0}, {"date": "1993-05-11", "close": 0.163998, "volume": null}, {"date": "1993-05-12", "close": 0.154887, "volume": 32927.0}, {"date": "1993-05-13", "close": 0.154887, "volume": null}, {"date": "1993-05-14", "close": 0.163998, "volume": 43903.0}, {"date": "1993-05-17", "close": 0.163998, "volume": 3073.0}, {"date": "1993-05-18", "close": 0.145776, "volume": 21951.0}, {"date": "1993-05-19", "close": 0.154887, "volume": 151465.0}, {"date": "1993-05-20", "close": 0.163998, "volume": 30732.0}, {"date": "1993-05-21", "close": 0.163998, "volume": 81221.0}, {"date": "1993-05-24", "close": 0.163998, "volume": null}, {"date": "1993-05-25", "close": 0.136665, "volume": 85611.0}, {"date": "1993-05-26", "close": 0.136665, "volume": 33147.0}, {"date": "1993-05-27", "close": 0.136665, "volume": 65854.0}, {"date": "1993-05-28", "close": 0.136665, "volume": null}, {"date": "1993-05-31", "close": 0.136665, "volume": null}, {"date": "1993-06-01", "close": 0.127554, "volume": 3402.0}, {"date": "1993-06-02", "close": 0.136665, "volume": 21951.0}, {"date": "1993-06-03", "close": 0.136665, "volume": 41708.0}, {"date": "1993-06-04", "close": 0.136665, "volume": null}, {"date": "1993-06-07", "close": 0.136665, "volume": null}, {"date": "1993-06-08", "close": 0.136665, "volume": null}, {"date": "1993-06-09", "close": 0.136665, "volume": 65854.0}, {"date": "1993-06-10", "close": 0.145776, "volume": 63659.0}, {"date": "1993-06-11", "close": 0.145776, "volume": null}, {"date": "1993-06-14", "close": 0.145776, "volume": null}, {"date": "1993-06-15", "close": 0.136665, "volume": 6585.0}, {"date": "1993-06-16", "close": 0.136665, "volume": null}, {"date": "1993-06-17", "close": 0.136665, "volume": 21951.0}, {"date": "1993-06-18", "close": 0.136665, "volume": null}, {"date": "1993-06-21", "close": 0.136665, "volume": null}, {"date": "1993-06-22", "close": 0.127554, "volume": 17561.0}, {"date": "1993-06-23", "close": 0.127554, "volume": null}, {"date": "1993-06-24", "close": 0.127554, "volume": null}, {"date": "1993-06-25", "close": 0.127554, "volume": null}, {"date": "1993-06-28", "close": 0.118443, "volume": 208539.0}, {"date": "1993-06-29", "close": 0.118443, "volume": 54879.0}, {"date": "1993-06-30", "close": 0.109332, "volume": 10976.0}, {"date": "1993-07-01", "close": 0.109332, "volume": null}, {"date": "1993-07-02", "close": 0.127554, "volume": 10976.0}, {"date": "1993-07-05", "close": 0.118443, "volume": 6585.0}, {"date": "1993-07-06", "close": 0.118443, "volume": null}, {"date": "1993-07-07", "close": 0.127554, "volume": 13171.0}, {"date": "1993-07-08", "close": 0.127554, "volume": null}, {"date": "1993-07-09", "close": 0.136665, "volume": 83416.0}, {"date": "1993-07-12", "close": 0.136665, "volume": null}, {"date": "1993-07-13", "close": 0.136665, "volume": 26342.0}, {"date": "1993-07-14", "close": 0.136665, "volume": 2415.0}, {"date": "1993-07-15", "close": 0.136665, "volume": 2195.0}, {"date": "1993-07-16", "close": 0.136665, "volume": 2854.0}, {"date": "1993-07-19", "close": 0.136665, "volume": 21951.0}, {"date": "1993-07-20", "close": 0.136665, "volume": null}, {"date": "1993-07-21", "close": 0.136665, "volume": null}, {"date": "1993-07-22", "close": 0.163998, "volume": 63659.0}, {"date": "1993-07-23", "close": 0.18222, "volume": 48403.0}, {"date": "1993-07-26", "close": 0.200442, "volume": 204149.0}, {"date": "1993-07-27", "close": 0.236886, "volume": 170124.0}, {"date": "1993-07-28", "close": 0.200442, "volume": 523982.0}, {"date": "1993-07-29", "close": 0.227775, "volume": 129514.0}, {"date": "1993-07-30", "close": 0.27333, "volume": 466030.0}, {"date": "1993-08-02", "close": 0.255108, "volume": 65854.0}, {"date": "1993-08-03", "close": 0.236886, "volume": 10976.0}, {"date": "1993-08-04", "close": 0.227775, "volume": 133904.0}, {"date": "1993-08-05", "close": 0.227775, "volume": 1756.0}, {"date": "1993-08-06", "close": 0.200442, "volume": 98782.0}, {"date": "1993-08-09", "close": 0.209553, "volume": 25793.0}, {"date": "1993-08-10", "close": 0.227775, "volume": 120733.0}, {"date": "1993-08-11", "close": 0.227775, "volume": 43903.0}, {"date": "1993-08-12", "close": 0.200442, "volume": 23049.0}, {"date": "1993-08-13", "close": 0.200442, "volume": 56415.0}, {"date": "1993-08-16", "close": 0.200442, "volume": null}, {"date": "1993-08-17", "close": 0.191331, "volume": 4390.0}, {"date": "1993-08-18", "close": 0.191331, "volume": null}, {"date": "1993-08-19", "close": 0.209553, "volume": 4390.0}, {"date": "1993-08-20", "close": 0.209553, "volume": null}, {"date": "1993-08-23", "close": 0.227775, "volume": 199100.0}, {"date": "1993-08-24", "close": 0.236886, "volume": 204149.0}, {"date": "1993-08-25", "close": 0.264219, "volume": 219954.0}, {"date": "1993-08-26", "close": 0.291552, "volume": 147075.0}, {"date": "1993-08-27", "close": 0.27333, "volume": 171222.0}, {"date": "1993-08-30", "close": 0.255108, "volume": 21951.0}, {"date": "1993-08-31", "close": 0.255108, "volume": 2195.0}, {"date": "1993-09-01", "close": 0.264219, "volume": 17561.0}, {"date": "1993-09-02", "close": 0.255108, "volume": 27439.0}, {"date": "1993-09-03", "close": 0.245997, "volume": 15366.0}, {"date": "1993-09-06", "close": 0.245997, "volume": 220.0}, {"date": "1993-09-07", "close": 0.236886, "volume": 37318.0}, {"date": "1993-09-08", "close": 0.191331, "volume": 107562.0}, {"date": "1993-09-09", "close": 0.191331, "volume": 16464.0}, {"date": "1993-09-10", "close": 0.200442, "volume": 11195.0}, {"date": "1993-09-13", "close": 0.191331, "volume": 32927.0}, {"date": "1993-09-14", "close": 0.163998, "volume": 153660.0}, {"date": "1993-09-15", "close": 0.163998, "volume": 62562.0}, {"date": "1993-09-16", "close": 0.163998, "volume": null}, {"date": "1993-09-17", "close": 0.18222, "volume": 32927.0}, {"date": "1993-09-20", "close": 0.18222, "volume": 6585.0}, {"date": "1993-09-21", "close": 0.18222, "volume": 109757.0}, {"date": "1993-09-22", "close": 0.18222, "volume": 548787.0}, {"date": "1993-09-23", "close": 0.18222, "volume": 111953.0}, {"date": "1993-09-24", "close": 0.18222, "volume": 2195.0}, {"date": "1993-09-27", "close": 0.18222, "volume": 21951.0}, {"date": "1993-09-28", "close": 0.18222, "volume": 4390.0}, {"date": "1993-09-29", "close": 0.18222, "volume": null}, {"date": "1993-09-30", "close": 0.18222, "volume": null}, {"date": "1993-10-01", "close": 0.163998, "volume": 13171.0}, {"date": "1993-10-04", "close": 0.154887, "volume": 37318.0}, {"date": "1993-10-05", "close": 0.154887, "volume": null}, {"date": "1993-10-06", "close": 0.154887, "volume": null}, {"date": "1993-10-07", "close": 0.154887, "volume": null}, {"date": "1993-10-08", "close": 0.18222, "volume": 144880.0}, {"date": "1993-10-11", "close": 0.18222, "volume": null}, {"date": "1993-10-12", "close": 0.173109, "volume": 21183.0}, {"date": "1993-10-13", "close": 0.173109, "volume": null}, {"date": "1993-10-14", "close": 0.173109, "volume": 40610.0}, {"date": "1993-10-15", "close": 0.18222, "volume": 26781.0}, {"date": "1993-10-18", "close": 0.18222, "volume": null}, {"date": "1993-10-19", "close": 0.191331, "volume": 26342.0}, {"date": "1993-10-20", "close": 0.191331, "volume": 7683.0}, {"date": "1993-10-21", "close": 0.191331, "volume": null}, {"date": "1993-10-22", "close": 0.191331, "volume": null}, {"date": "1993-10-25", "close": 0.191331, "volume": null}, {"date": "1993-10-26", "close": 0.191331, "volume": 54879.0}, {"date": "1993-10-27", "close": 0.191331, "volume": null}, {"date": "1993-10-28", "close": 0.18222, "volume": 8781.0}, {"date": "1993-10-29", "close": 0.18222, "volume": null}, {"date": "1993-11-01", "close": 0.18222, "volume": null}, {"date": "1993-11-02", "close": 0.18222, "volume": null}, {"date": "1993-11-03", "close": 0.191331, "volume": 8232.0}, {"date": "1993-11-04", "close": 0.18222, "volume": 21951.0}, {"date": "1993-11-05", "close": 0.18222, "volume": null}, {"date": "1993-11-08", "close": 0.18222, "volume": null}, {"date": "1993-11-09", "close": 0.18222, "volume": 10976.0}, {"date": "1993-11-10", "close": 0.18222, "volume": 21951.0}, {"date": "1993-11-11", "close": 0.18222, "volume": null}, {"date": "1993-11-12", "close": 0.18222, "volume": null}, {"date": "1993-11-15", "close": 0.18222, "volume": null}, {"date": "1993-11-16", "close": 0.18222, "volume": 61464.0}, {"date": "1993-11-17", "close": 0.18222, "volume": null}, {"date": "1993-11-18", "close": 0.18222, "volume": 659.0}, {"date": "1993-11-19", "close": 0.18222, "volume": null}, {"date": "1993-11-22", "close": 0.18222, "volume": 4390.0}, {"date": "1993-11-23", "close": 0.18222, "volume": null}, {"date": "1993-11-24", "close": 0.209553, "volume": 2195.0}, {"date": "1993-11-25", "close": 0.18222, "volume": 92196.0}, {"date": "1993-11-26", "close": 0.18222, "volume": null}, {"date": "1993-11-29", "close": 0.18222, "volume": 55098.0}, {"date": "1993-11-30", "close": 0.18222, "volume": null}, {"date": "1993-12-01", "close": 0.18222, "volume": null}, {"date": "1993-12-02", "close": 0.18222, "volume": 54879.0}, {"date": "1993-12-03", "close": 0.18222, "volume": null}, {"date": "1993-12-06", "close": 0.18222, "volume": null}, {"date": "1993-12-07", "close": 0.173109, "volume": 46098.0}, {"date": "1993-12-08", "close": 0.173109, "volume": null}, {"date": "1993-12-09", "close": 0.18222, "volume": 76830.0}, {"date": "1993-12-10", "close": 0.18222, "volume": 32927.0}, {"date": "1993-12-13", "close": 0.145776, "volume": 3293.0}, {"date": "1993-12-14", "close": 0.145776, "volume": null}, {"date": "1993-12-15", "close": 0.145776, "volume": null}, {"date": "1993-12-16", "close": 0.18222, "volume": 82318.0}, {"date": "1993-12-17", "close": 0.18222, "volume": 54879.0}, {"date": "1993-12-20", "close": 0.18222, "volume": 30732.0}, {"date": "1993-12-21", "close": 0.191331, "volume": 10976.0}, {"date": "1993-12-22", "close": 0.191331, "volume": 10976.0}, {"date": "1993-12-23", "close": 0.191331, "volume": null}, {"date": "1993-12-24", "close": 0.18222, "volume": 93294.0}, {"date": "1993-12-27", "close": 0.18222, "volume": null}, {"date": "1993-12-28", "close": 0.18222, "volume": null}, {"date": "1993-12-29", "close": 0.18222, "volume": 50488.0}, {"date": "1993-12-30", "close": 0.18222, "volume": 15366.0}, {"date": "1993-12-31", "close": 0.18222, "volume": null}, {"date": "1994-01-03", "close": 0.18222, "volume": null}, {"date": "1994-01-04", "close": 0.191331, "volume": 120733.0}, {"date": "1994-01-05", "close": 0.191331, "volume": 212929.0}, {"date": "1994-01-06", "close": 0.18222, "volume": 482933.0}, {"date": "1994-01-07", "close": 0.18222, "volume": 212600.0}, {"date": "1994-01-10", "close": 0.18222, "volume": 283174.0}, {"date": "1994-01-11", "close": 0.18222, "volume": 51147.0}, {"date": "1994-01-12", "close": 0.18222, "volume": 66952.0}, {"date": "1994-01-13", "close": 0.18222, "volume": 4390.0}, {"date": "1994-01-14", "close": 0.18222, "volume": 4390.0}, {"date": "1994-01-17", "close": 0.18222, "volume": 6585.0}, {"date": "1994-01-18", "close": 0.18222, "volume": 280979.0}, {"date": "1994-01-19", "close": 0.18222, "volume": null}, {"date": "1994-01-20", "close": 0.18222, "volume": 90001.0}, {"date": "1994-01-21", "close": 0.18222, "volume": 342443.0}, {"date": "1994-01-24", "close": 0.18222, "volume": 197563.0}, {"date": "1994-01-25", "close": 0.18222, "volume": 579519.0}, {"date": "1994-01-26", "close": 0.18222, "volume": null}, {"date": "1994-01-27", "close": 0.227775, "volume": 372078.0}, {"date": "1994-01-28", "close": 0.218664, "volume": 307540.0}, {"date": "1994-01-31", "close": 0.227775, "volume": 102513.0}, {"date": "1994-02-01", "close": 0.218664, "volume": 308418.0}, {"date": "1994-02-02", "close": 0.200442, "volume": 178905.0}, {"date": "1994-02-03", "close": 0.200442, "volume": 116343.0}, {"date": "1994-02-04", "close": 0.218664, "volume": 235978.0}, {"date": "1994-02-07", "close": 0.236886, "volume": 340248.0}, {"date": "1994-02-08", "close": 0.264219, "volume": 255735.0}, {"date": "1994-02-09", "close": 0.255108, "volume": 321589.0}, {"date": "1994-02-10", "close": 0.236886, "volume": 189880.0}, {"date": "1994-02-11", "close": 0.236886, "volume": 40610.0}, {"date": "1994-02-14", "close": 0.218664, "volume": 83416.0}, {"date": "1994-02-15", "close": 0.218664, "volume": 97684.0}, {"date": "1994-02-16", "close": 0.209553, "volume": 79574.0}, {"date": "1994-02-17", "close": 0.209553, "volume": 54879.0}, {"date": "1994-02-18", "close": 0.218664, "volume": 28537.0}, {"date": "1994-02-21", "close": 0.209553, "volume": 129514.0}, {"date": "1994-02-22", "close": 0.209553, "volume": 93294.0}, {"date": "1994-02-23", "close": 0.209553, "volume": 16464.0}, {"date": "1994-02-24", "close": 0.200442, "volume": 15805.0}, {"date": "1994-02-25", "close": 0.200442, "volume": 30732.0}, {"date": "1994-02-28", "close": 0.200442, "volume": 19756.0}, {"date": "1994-03-01", "close": 0.191331, "volume": 22830.0}, {"date": "1994-03-02", "close": 0.191331, "volume": 5488.0}, {"date": "1994-03-03", "close": 0.18222, "volume": 52684.0}, {"date": "1994-03-04", "close": 0.191331, "volume": 6585.0}, {"date": "1994-03-07", "close": 0.173109, "volume": 329053.0}, {"date": "1994-03-08", "close": 0.18222, "volume": 24147.0}, {"date": "1994-03-09", "close": 0.163998, "volume": 43903.0}, {"date": "1994-03-10", "close": 0.163998, "volume": null}, {"date": "1994-03-11", "close": 0.18222, "volume": 180002.0}, {"date": "1994-03-14", "close": 0.18222, "volume": 43903.0}, {"date": "1994-03-15", "close": 0.18222, "volume": 21951.0}, {"date": "1994-03-16", "close": 0.18222, "volume": null}, {"date": "1994-03-17", "close": 0.18222, "volume": 15366.0}, {"date": "1994-03-18", "close": 0.18222, "volume": null}, {"date": "1994-03-21", "close": 0.18222, "volume": 78806.0}, {"date": "1994-03-22", "close": 0.18222, "volume": null}, {"date": "1994-03-23", "close": 0.18222, "volume": 131709.0}, {"date": "1994-03-24", "close": 0.18222, "volume": 164636.0}, {"date": "1994-03-25", "close": 0.18222, "volume": 107562.0}, {"date": "1994-03-28", "close": 0.173109, "volume": 52684.0}, {"date": "1994-03-29", "close": 0.173109, "volume": null}, {"date": "1994-03-30", "close": 0.173109, "volume": 17561.0}, {"date": "1994-03-31", "close": 0.173109, "volume": null}, {"date": "1994-04-01", "close": 0.173109, "volume": null}, {"date": "1994-04-04", "close": 0.173109, "volume": null}, {"date": "1994-04-05", "close": 0.173109, "volume": null}, {"date": "1994-04-06", "close": 0.163998, "volume": 4390.0}, {"date": "1994-04-07", "close": 0.163998, "volume": null}, {"date": "1994-04-08", "close": 0.163998, "volume": 32927.0}, {"date": "1994-04-11", "close": 0.163998, "volume": 6585.0}, {"date": "1994-04-12", "close": 0.163998, "volume": 28537.0}, {"date": "1994-04-13", "close": 0.173109, "volume": 116782.0}, {"date": "1994-04-14", "close": 0.163998, "volume": 15805.0}, {"date": "1994-04-15", "close": 0.173109, "volume": 58171.0}, {"date": "1994-04-18", "close": 0.163998, "volume": 120733.0}, {"date": "1994-04-19", "close": 0.163998, "volume": 6585.0}, {"date": "1994-04-20", "close": 0.163998, "volume": 16025.0}, {"date": "1994-04-21", "close": 0.18222, "volume": 169026.0}, {"date": "1994-04-22", "close": 0.18222, "volume": 8342.0}, {"date": "1994-04-25", "close": 0.18222, "volume": null}, {"date": "1994-04-26", "close": 0.18222, "volume": 121611.0}, {"date": "1994-04-27", "close": 0.18222, "volume": 153660.0}, {"date": "1994-04-28", "close": 0.191331, "volume": 171880.0}, {"date": "1994-04-29", "close": 0.18222, "volume": 296455.0}, {"date": "1994-05-02", "close": 0.18222, "volume": 274942.0}, {"date": "1994-05-03", "close": 0.18222, "volume": 583910.0}, {"date": "1994-05-04", "close": 0.173109, "volume": 27000.0}, {"date": "1994-05-05", "close": 0.154887, "volume": 60367.0}, {"date": "1994-05-06", "close": 0.154887, "volume": 169026.0}, {"date": "1994-05-09", "close": 0.154887, "volume": null}, {"date": "1994-05-10", "close": 0.18222, "volume": 17122.0}, {"date": "1994-05-11", "close": 0.18222, "volume": 48513.0}, {"date": "1994-05-12", "close": 0.18222, "volume": null}, {"date": "1994-05-13", "close": 0.173109, "volume": 21951.0}, {"date": "1994-05-16", "close": 0.173109, "volume": 549.0}, {"date": "1994-05-17", "close": 0.18222, "volume": 32927.0}, {"date": "1994-05-18", "close": 0.18222, "volume": null}, {"date": "1994-05-19", "close": 0.163998, "volume": 4390.0}, {"date": "1994-05-20", "close": 0.163998, "volume": 41708.0}, {"date": "1994-05-23", "close": 0.163998, "volume": 5268.0}, {"date": "1994-05-24", "close": 0.163998, "volume": null}, {"date": "1994-05-25", "close": 0.163998, "volume": null}, {"date": "1994-05-26", "close": 0.163998, "volume": 8781.0}, {"date": "1994-05-27", "close": 0.163998, "volume": null}, {"date": "1994-05-30", "close": 0.163998, "volume": null}, {"date": "1994-05-31", "close": 0.163998, "volume": null}, {"date": "1994-06-01", "close": 0.154887, "volume": 85611.0}, {"date": "1994-06-02", "close": 0.154887, "volume": 13171.0}, {"date": "1994-06-03", "close": 0.154887, "volume": null}, {"date": "1994-06-06", "close": 0.154887, "volume": 4171.0}, {"date": "1994-06-07", "close": 0.154887, "volume": null}, {"date": "1994-06-08", "close": 0.154887, "volume": null}, {"date": "1994-06-09", "close": 0.18222, "volume": 5488.0}, {"date": "1994-06-10", "close": 0.18222, "volume": null}, {"date": "1994-06-13", "close": 0.18222, "volume": null}, {"date": "1994-06-14", "close": 0.18222, "volume": null}, {"date": "1994-06-15", "close": 0.163998, "volume": 28537.0}, {"date": "1994-06-16", "close": 0.163998, "volume": 26342.0}, {"date": "1994-06-17", "close": 0.163998, "volume": 439.0}, {"date": "1994-06-20", "close": 0.145776, "volume": 63659.0}, {"date": "1994-06-21", "close": 0.145776, "volume": null}, {"date": "1994-06-22", "close": 0.145776, "volume": 117879.0}, {"date": "1994-06-23", "close": 0.145776, "volume": 30732.0}, {"date": "1994-06-24", "close": 0.145776, "volume": 19756.0}, {"date": "1994-06-27", "close": 0.127554, "volume": 31171.0}, {"date": "1994-06-28", "close": 0.127554, "volume": 25025.0}, {"date": "1994-06-29", "close": 0.136665, "volume": 244759.0}, {"date": "1994-06-30", "close": 0.136665, "volume": null}, {"date": "1994-07-01", "close": 0.136665, "volume": null}, {"date": "1994-07-04", "close": 0.154887, "volume": 138294.0}, {"date": "1994-07-05", "close": 0.136665, "volume": 120733.0}, {"date": "1994-07-06", "close": 0.136665, "volume": null}, {"date": "1994-07-07", "close": 0.136665, "volume": 13171.0}, {"date": "1994-07-08", "close": 0.145776, "volume": 52684.0}, {"date": "1994-07-11", "close": 0.145776, "volume": 28537.0}, {"date": "1994-07-12", "close": 0.145776, "volume": null}, {"date": "1994-07-13", "close": 0.145776, "volume": 14488.0}, {"date": "1994-07-14", "close": 0.145776, "volume": null}, {"date": "1994-07-15", "close": 0.145776, "volume": null}, {"date": "1994-07-18", "close": 0.145776, "volume": null}, {"date": "1994-07-19", "close": 0.145776, "volume": null}, {"date": "1994-07-20", "close": 0.145776, "volume": null}, {"date": "1994-07-21", "close": 0.154887, "volume": 43903.0}, {"date": "1994-07-22", "close": 0.145776, "volume": 19756.0}, {"date": "1994-07-25", "close": 0.145776, "volume": null}, {"date": "1994-07-26", "close": 0.145776, "volume": null}, {"date": "1994-07-27", "close": 0.154887, "volume": 32927.0}, {"date": "1994-07-28", "close": 0.154887, "volume": 24147.0}, {"date": "1994-07-29", "close": 0.154887, "volume": null}, {"date": "1994-08-01", "close": 0.154887, "volume": null}, {"date": "1994-08-02", "close": 0.154887, "volume": null}, {"date": "1994-08-03", "close": 0.154887, "volume": 32927.0}, {"date": "1994-08-04", "close": 0.163998, "volume": 6146.0}, {"date": "1994-08-05", "close": 0.154887, "volume": 76611.0}, {"date": "1994-08-08", "close": 0.154887, "volume": 15366.0}, {"date": "1994-08-09", "close": 0.154887, "volume": null}, {"date": "1994-08-10", "close": 0.154887, "volume": 26342.0}, {"date": "1994-08-11", "close": 0.154887, "volume": null}, {"date": "1994-08-12", "close": 0.154887, "volume": 15366.0}, {"date": "1994-08-15", "close": 0.154887, "volume": null}, {"date": "1994-08-16", "close": 0.154887, "volume": null}, {"date": "1994-08-17", "close": 0.154887, "volume": null}, {"date": "1994-08-18", "close": 0.145776, "volume": 55976.0}, {"date": "1994-08-19", "close": 0.145776, "volume": null}, {"date": "1994-08-22", "close": 0.145776, "volume": null}, {"date": "1994-08-23", "close": 0.145776, "volume": null}, {"date": "1994-08-24", "close": 0.145776, "volume": 4390.0}, {"date": "1994-08-25", "close": 0.145776, "volume": 1976.0}, {"date": "1994-08-26", "close": 0.145776, "volume": 1098.0}, {"date": "1994-08-29", "close": 0.136665, "volume": 30732.0}, {"date": "1994-08-30", "close": 0.136665, "volume": null}, {"date": "1994-08-31", "close": 0.127554, "volume": 8342.0}, {"date": "1994-09-01", "close": 0.127554, "volume": null}, {"date": "1994-09-02", "close": 0.127554, "volume": null}, {"date": "1994-09-05", "close": 0.127554, "volume": 10976.0}, {"date": "1994-09-06", "close": 0.127554, "volume": null}, {"date": "1994-09-07", "close": 0.127554, "volume": null}, {"date": "1994-09-08", "close": 0.127554, "volume": null}, {"date": "1994-09-09", "close": 0.127554, "volume": null}, {"date": "1994-09-12", "close": 0.127554, "volume": null}, {"date": "1994-09-13", "close": 0.127554, "volume": null}, {"date": "1994-09-14", "close": 0.127554, "volume": 54879.0}, {"date": "1994-09-15", "close": 0.127554, "volume": 54879.0}, {"date": "1994-09-16", "close": 0.136665, "volume": 17561.0}, {"date": "1994-09-19", "close": 0.136665, "volume": null}, {"date": "1994-09-20", "close": 0.136665, "volume": 4390.0}, {"date": "1994-09-21", "close": 0.127554, "volume": 4390.0}, {"date": "1994-09-22", "close": 0.127554, "volume": 5598.0}, {"date": "1994-09-23", "close": 0.127554, "volume": 439.0}, {"date": "1994-09-26", "close": 0.127554, "volume": null}, {"date": "1994-09-27", "close": 0.127554, "volume": null}, {"date": "1994-09-28", "close": 0.127554, "volume": 10976.0}, {"date": "1994-09-29", "close": 0.127554, "volume": null}, {"date": "1994-09-30", "close": 0.127554, "volume": null}, {"date": "1994-10-03", "close": 0.127554, "volume": null}, {"date": "1994-10-04", "close": 0.127554, "volume": null}, {"date": "1994-10-05", "close": 0.127554, "volume": null}, {"date": "1994-10-06", "close": 0.127554, "volume": null}, {"date": "1994-10-07", "close": 0.127554, "volume": null}, {"date": "1994-10-10", "close": 0.127554, "volume": null}, {"date": "1994-10-11", "close": 0.127554, "volume": null}, {"date": "1994-10-12", "close": 0.127554, "volume": null}, {"date": "1994-10-13", "close": 0.100221, "volume": 10976.0}, {"date": "1994-10-14", "close": 0.100221, "volume": null}, {"date": "1994-10-17", "close": 0.109332, "volume": 21951.0}, {"date": "1994-10-18", "close": 0.100221, "volume": 7683.0}, {"date": "1994-10-19", "close": 0.100221, "volume": null}, {"date": "1994-10-20", "close": 0.100221, "volume": null}, {"date": "1994-10-21", "close": 0.100221, "volume": null}, {"date": "1994-10-24", "close": 0.109332, "volume": 8781.0}, {"date": "1994-10-25", "close": 0.100221, "volume": 10976.0}, {"date": "1994-10-26", "close": 0.100221, "volume": null}, {"date": "1994-10-27", "close": 0.100221, "volume": null}, {"date": "1994-10-28", "close": 0.100221, "volume": null}, {"date": "1994-10-31", "close": 0.100221, "volume": null}, {"date": "1994-11-01", "close": 0.100221, "volume": null}, {"date": "1994-11-02", "close": 0.100221, "volume": null}, {"date": "1994-11-03", "close": 0.109332, "volume": 43903.0}, {"date": "1994-11-04", "close": 0.100221, "volume": 4390.0}, {"date": "1994-11-07", "close": 0.100221, "volume": null}, {"date": "1994-11-08", "close": 0.09111, "volume": 8781.0}, {"date": "1994-11-09", "close": 0.09111, "volume": null}, {"date": "1994-11-10", "close": 0.09111, "volume": 28537.0}, {"date": "1994-11-11", "close": 0.09111, "volume": null}, {"date": "1994-11-14", "close": 0.09111, "volume": 39513.0}, {"date": "1994-11-15", "close": 0.09111, "volume": 19756.0}, {"date": "1994-11-16", "close": 0.09111, "volume": null}, {"date": "1994-11-17", "close": 0.09111, "volume": null}, {"date": "1994-11-18", "close": 0.09111, "volume": null}, {"date": "1994-11-21", "close": 0.09111, "volume": null}, {"date": "1994-11-22", "close": 0.09111, "volume": null}, {"date": "1994-11-23", "close": 0.072888, "volume": 6146.0}, {"date": "1994-11-24", "close": 0.081999, "volume": 2195.0}, {"date": "1994-11-25", "close": 0.081999, "volume": null}, {"date": "1994-11-28", "close": 0.081999, "volume": null}, {"date": "1994-11-29", "close": 0.081999, "volume": null}, {"date": "1994-11-30", "close": 0.081999, "volume": null}, {"date": "1994-12-01", "close": 0.081999, "volume": null}, {"date": "1994-12-02", "close": 0.081999, "volume": null}, {"date": "1994-12-05", "close": 0.081999, "volume": 17561.0}, {"date": "1994-12-06", "close": 0.081999, "volume": null}, {"date": "1994-12-07", "close": 0.081999, "volume": null}, {"date": "1994-12-08", "close": 0.081999, "volume": null}, {"date": "1994-12-09", "close": 0.0865545, "volume": 21951.0}, {"date": "1994-12-12", "close": 0.0865545, "volume": null}, {"date": "1994-12-13", "close": 0.081999, "volume": 15366.0}, {"date": "1994-12-14", "close": 0.081999, "volume": 19756.0}, {"date": "1994-12-15", "close": 0.081999, "volume": null}, {"date": "1994-12-16", "close": 0.081999, "volume": null}, {"date": "1994-12-19", "close": 0.081999, "volume": null}, {"date": "1994-12-20", "close": 0.081999, "volume": null}, {"date": "1994-12-21", "close": 0.081999, "volume": null}, {"date": "1994-12-22", "close": 0.081999, "volume": null}, {"date": "1994-12-23", "close": 0.081999, "volume": null}, {"date": "1994-12-26", "close": 0.081999, "volume": null}, {"date": "1994-12-27", "close": 0.081999, "volume": null}, {"date": "1994-12-28", "close": 0.081999, "volume": null}, {"date": "1994-12-29", "close": 0.081999, "volume": 2195.0}, {"date": "1994-12-30", "close": 0.081999, "volume": null}, {"date": "1995-01-02", "close": 0.081999, "volume": null}, {"date": "1995-01-03", "close": 0.081999, "volume": null}, {"date": "1995-01-04", "close": 0.081999, "volume": null}, {"date": "1995-01-05", "close": 0.081999, "volume": null}, {"date": "1995-01-06", "close": 0.081999, "volume": null}, {"date": "1995-01-09", "close": 0.072888, "volume": 21951.0}, {"date": "1995-01-10", "close": 0.072888, "volume": null}, {"date": "1995-01-11", "close": 0.072888, "volume": null}, {"date": "1995-01-12", "close": 0.063777, "volume": 54879.0}, {"date": "1995-01-13", "close": 0.063777, "volume": null}, {"date": "1995-01-16", "close": 0.063777, "volume": null}, {"date": "1995-01-17", "close": 0.054666, "volume": 7683.0}, {"date": "1995-01-18", "close": 0.054666, "volume": null}, {"date": "1995-01-19", "close": 0.0501105, "volume": 3293.0}, {"date": "1995-01-20", "close": 0.0501105, "volume": null}, {"date": "1995-01-23", "close": 0.0501105, "volume": null}, {"date": "1995-01-24", "close": 0.0501105, "volume": null}, {"date": "1995-01-25", "close": 0.0501105, "volume": null}, {"date": "1995-01-26", "close": 0.0501105, "volume": null}, {"date": "1995-01-27", "close": 0.0501105, "volume": null}, {"date": "1995-01-30", "close": 0.0501105, "volume": null}, {"date": "1995-01-31", "close": 0.0501105, "volume": null}, {"date": "1995-02-01", "close": 0.063777, "volume": 2854.0}, {"date": "1995-02-02", "close": 0.063777, "volume": null}, {"date": "1995-02-03", "close": 0.063777, "volume": null}, {"date": "1995-02-06", "close": 0.063777, "volume": null}, {"date": "1995-02-07", "close": 0.063777, "volume": null}, {"date": "1995-02-08", "close": 0.063777, "volume": null}, {"date": "1995-02-09", "close": 0.063777, "volume": null}, {"date": "1995-02-10", "close": 0.063777, "volume": null}, {"date": "1995-02-13", "close": 0.063777, "volume": null}, {"date": "1995-02-14", "close": 0.063777, "volume": null}, {"date": "1995-02-15", "close": 0.063777, "volume": 48293.0}, {"date": "1995-02-16", "close": 0.0592215, "volume": 43903.0}, {"date": "1995-02-17", "close": 0.063777, "volume": 126221.0}, {"date": "1995-02-20", "close": 0.063777, "volume": null}, {"date": "1995-02-21", "close": 0.063777, "volume": null}, {"date": "1995-02-22", "close": 0.063777, "volume": null}, {"date": "1995-02-23", "close": 0.063777, "volume": null}, {"date": "1995-02-24", "close": 0.063777, "volume": null}, {"date": "1995-02-27", "close": 0.063777, "volume": null}, {"date": "1995-02-28", "close": 0.063777, "volume": null}, {"date": "1995-03-01", "close": 0.063777, "volume": null}, {"date": "1995-03-02", "close": 0.0774435, "volume": 28537.0}, {"date": "1995-03-03", "close": 0.0774435, "volume": 27000.0}, {"date": "1995-03-06", "close": 0.0774435, "volume": null}, {"date": "1995-03-07", "close": 0.0774435, "volume": null}, {"date": "1995-03-08", "close": 0.0774435, "volume": 659.0}, {"date": "1995-03-09", "close": 0.0774435, "volume": null}, {"date": "1995-03-10", "close": 0.0774435, "volume": null}, {"date": "1995-03-13", "close": 0.081999, "volume": 9878.0}, {"date": "1995-03-14", "close": 0.09111, "volume": 2195.0}, {"date": "1995-03-15", "close": 0.09111, "volume": null}, {"date": "1995-03-16", "close": 0.09111, "volume": null}, {"date": "1995-03-17", "close": 0.0592215, "volume": 9878.0}, {"date": "1995-03-20", "close": 0.0592215, "volume": null}, {"date": "1995-03-21", "close": 0.0592215, "volume": null}, {"date": "1995-03-22", "close": 0.0592215, "volume": null}, {"date": "1995-03-23", "close": 0.0592215, "volume": null}, {"date": "1995-03-24", "close": 0.0592215, "volume": null}, {"date": "1995-03-27", "close": 0.0592215, "volume": null}, {"date": "1995-03-28", "close": 0.063777, "volume": 44562.0}, {"date": "1995-03-29", "close": 0.063777, "volume": null}, {"date": "1995-03-30", "close": 0.063777, "volume": null}, {"date": "1995-03-31", "close": 0.063777, "volume": null}, {"date": "1995-04-03", "close": 0.063777, "volume": null}, {"date": "1995-04-04", "close": 0.0592215, "volume": 36000.0}, {"date": "1995-04-05", "close": 0.0592215, "volume": null}, {"date": "1995-04-06", "close": 0.0592215, "volume": null}, {"date": "1995-04-07", "close": 0.0592215, "volume": null}, {"date": "1995-04-10", "close": 0.072888, "volume": 29635.0}, {"date": "1995-04-11", "close": 0.072888, "volume": 81221.0}, {"date": "1995-04-12", "close": 0.072888, "volume": null}, {"date": "1995-04-13", "close": 0.072888, "volume": null}, {"date": "1995-04-14", "close": 0.072888, "volume": null}, {"date": "1995-04-17", "close": 0.072888, "volume": null}, {"date": "1995-04-18", "close": 0.072888, "volume": null}, {"date": "1995-04-19", "close": 0.072888, "volume": null}, {"date": "1995-04-20", "close": 0.072888, "volume": null}, {"date": "1995-04-21", "close": 0.072888, "volume": null}, {"date": "1995-04-24", "close": 0.072888, "volume": null}, {"date": "1995-04-25", "close": 0.072888, "volume": null}, {"date": "1995-04-26", "close": 0.072888, "volume": null}, {"date": "1995-04-27", "close": 0.109332, "volume": 236198.0}, {"date": "1995-04-28", "close": 0.127554, "volume": 51366.0}, {"date": "1995-05-01", "close": 0.118443, "volume": 109757.0}, {"date": "1995-05-02", "close": 0.118443, "volume": null}, {"date": "1995-05-03", "close": 0.118443, "volume": null}, {"date": "1995-05-04", "close": 0.118443, "volume": null}, {"date": "1995-05-05", "close": 0.118443, "volume": null}, {"date": "1995-05-08", "close": 0.118443, "volume": 30732.0}, {"date": "1995-05-09", "close": 0.118443, "volume": null}, {"date": "1995-05-10", "close": 0.127554, "volume": 15366.0}, {"date": "1995-05-11", "close": 0.145776, "volume": 10976.0}, {"date": "1995-05-12", "close": 0.145776, "volume": null}, {"date": "1995-05-15", "close": 0.145776, "volume": null}, {"date": "1995-05-16", "close": 0.145776, "volume": null}, {"date": "1995-05-17", "close": 0.145776, "volume": null}, {"date": "1995-05-18", "close": 0.145776, "volume": null}, {"date": "1995-05-19", "close": 0.136665, "volume": 10976.0}, {"date": "1995-05-22", "close": 0.145776, "volume": 43903.0}, {"date": "1995-05-23", "close": 0.145776, "volume": null}, {"date": "1995-05-24", "close": 0.127554, "volume": 42257.0}, {"date": "1995-05-25", "close": 0.127554, "volume": 2195.0}, {"date": "1995-05-26", "close": 0.127554, "volume": null}, {"date": "1995-05-29", "close": 0.127554, "volume": null}, {"date": "1995-05-30", "close": 0.127554, "volume": null}, {"date": "1995-05-31", "close": 0.081999, "volume": 43903.0}, {"date": "1995-06-01", "close": 0.081999, "volume": null}, {"date": "1995-06-02", "close": 0.081999, "volume": null}, {"date": "1995-06-05", "close": 0.072888, "volume": 32927.0}, {"date": "1995-06-06", "close": 0.072888, "volume": 3951.0}, {"date": "1995-06-07", "close": 0.072888, "volume": null}, {"date": "1995-06-08", "close": 0.072888, "volume": null}, {"date": "1995-06-09", "close": 0.09111, "volume": 32927.0}, {"date": "1995-06-12", "close": 0.09111, "volume": null}, {"date": "1995-06-13", "close": 0.09111, "volume": null}, {"date": "1995-06-14", "close": 0.09111, "volume": null}, {"date": "1995-06-15", "close": 0.09111, "volume": null}, {"date": "1995-06-16", "close": 0.09111, "volume": null}, {"date": "1995-06-19", "close": 0.09111, "volume": null}, {"date": "1995-06-20", "close": 0.072888, "volume": 18439.0}, {"date": "1995-06-21", "close": 0.072888, "volume": null}, {"date": "1995-06-22", "close": 0.072888, "volume": null}, {"date": "1995-06-23", "close": 0.072888, "volume": 32927.0}, {"date": "1995-06-26", "close": 0.072888, "volume": null}, {"date": "1995-06-27", "close": 0.072888, "volume": 5488.0}, {"date": "1995-06-28", "close": 0.072888, "volume": 12732.0}, {"date": "1995-06-29", "close": 0.072888, "volume": null}, {"date": "1995-06-30", "close": 0.072888, "volume": 10976.0}, {"date": "1995-07-03", "close": 0.072888, "volume": 54879.0}, {"date": "1995-07-04", "close": 0.072888, "volume": null}, {"date": "1995-07-05", "close": 0.063777, "volume": 8122.0}, {"date": "1995-07-06", "close": 0.063777, "volume": 220.0}, {"date": "1995-07-07", "close": 0.063777, "volume": null}, {"date": "1995-07-10", "close": 0.063777, "volume": null}, {"date": "1995-07-11", "close": 0.063777, "volume": null}, {"date": "1995-07-12", "close": 0.063777, "volume": null}, {"date": "1995-07-13", "close": 0.063777, "volume": null}, {"date": "1995-07-14", "close": 0.063777, "volume": null}, {"date": "1995-07-17", "close": 0.063777, "volume": 54879.0}, {"date": "1995-07-18", "close": 0.063777, "volume": null}, {"date": "1995-07-19", "close": 0.063777, "volume": null}, {"date": "1995-07-20", "close": 0.063777, "volume": null}, {"date": "1995-07-21", "close": 0.063777, "volume": null}, {"date": "1995-07-24", "close": 0.063777, "volume": null}, {"date": "1995-07-25", "close": 0.063777, "volume": null}, {"date": "1995-07-26", "close": 0.072888, "volume": 7244.0}, {"date": "1995-07-27", "close": 0.072888, "volume": null}, {"date": "1995-07-28", "close": 0.09111, "volume": 10976.0}, {"date": "1995-07-31", "close": 0.09111, "volume": 549.0}, {"date": "1995-08-01", "close": 0.081999, "volume": 54879.0}, {"date": "1995-08-02", "close": 0.081999, "volume": null}, {"date": "1995-08-03", "close": 0.081999, "volume": null}, {"date": "1995-08-04", "close": 0.081999, "volume": null}, {"date": "1995-08-07", "close": 0.081999, "volume": null}, {"date": "1995-08-08", "close": 0.081999, "volume": null}, {"date": "1995-08-09", "close": 0.100221, "volume": 157831.0}, {"date": "1995-08-10", "close": 0.100221, "volume": 174624.0}, {"date": "1995-08-11", "close": 0.100221, "volume": null}, {"date": "1995-08-14", "close": 0.09111, "volume": 17561.0}, {"date": "1995-08-15", "close": 0.09111, "volume": null}, {"date": "1995-08-16", "close": 0.09111, "volume": null}, {"date": "1995-08-17", "close": 0.09111, "volume": null}, {"date": "1995-08-18", "close": 0.09111, "volume": null}, {"date": "1995-08-21", "close": 0.09111, "volume": null}, {"date": "1995-08-22", "close": 0.072888, "volume": 3073.0}, {"date": "1995-08-23", "close": 0.072888, "volume": 2195.0}, {"date": "1995-08-24", "close": 0.072888, "volume": null}, {"date": "1995-08-25", "close": 0.072888, "volume": null}, {"date": "1995-08-28", "close": 0.0774435, "volume": 8781.0}, {"date": "1995-08-29", "close": 0.0774435, "volume": null}, {"date": "1995-08-30", "close": 0.0774435, "volume": null}, {"date": "1995-08-31", "close": 0.0774435, "volume": null}, {"date": "1995-09-01", "close": 0.0774435, "volume": null}, {"date": "1995-09-04", "close": 0.072888, "volume": 1646362.0}, {"date": "1995-09-05", "close": 0.072888, "volume": 59269.0}, {"date": "1995-09-06", "close": 0.0683325, "volume": 439030.0}, {"date": "1995-09-07", "close": 0.0683325, "volume": null}, {"date": "1995-09-08", "close": 0.0683325, "volume": 515860.0}, {"date": "1995-09-11", "close": 0.0683325, "volume": null}, {"date": "1995-09-12", "close": 0.0683325, "volume": null}, {"date": "1995-09-13", "close": 0.0683325, "volume": null}, {"date": "1995-09-14", "close": 0.0683325, "volume": null}, {"date": "1995-09-15", "close": 0.0683325, "volume": null}, {"date": "1995-09-18", "close": 0.0683325, "volume": null}, {"date": "1995-09-19", "close": 0.0683325, "volume": null}, {"date": "1995-09-20", "close": 0.0683325, "volume": null}, {"date": "1995-09-21", "close": 0.0683325, "volume": null}, {"date": "1995-09-22", "close": 0.0683325, "volume": null}, {"date": "1995-09-25", "close": 0.0683325, "volume": null}, {"date": "1995-09-26", "close": 0.0683325, "volume": null}, {"date": "1995-09-27", "close": 0.0683325, "volume": 4061.0}, {"date": "1995-09-28", "close": 0.072888, "volume": 110745.0}, {"date": "1995-09-29", "close": 0.072888, "volume": 54879.0}, {"date": "1995-10-02", "close": 0.072888, "volume": null}, {"date": "1995-10-03", "close": 0.072888, "volume": null}, {"date": "1995-10-04", "close": 0.072888, "volume": null}, {"date": "1995-10-05", "close": 0.072888, "volume": null}, {"date": "1995-10-06", "close": 0.072888, "volume": null}, {"date": "1995-10-09", "close": 0.072888, "volume": null}, {"date": "1995-10-10", "close": 0.072888, "volume": null}, {"date": "1995-10-11", "close": 0.072888, "volume": null}, {"date": "1995-10-12", "close": 0.072888, "volume": 32927.0}, {"date": "1995-10-13", "close": 0.072888, "volume": null}, {"date": "1995-10-16", "close": 0.063777, "volume": 77708.0}, {"date": "1995-10-17", "close": 0.063777, "volume": null}, {"date": "1995-10-18", "close": 0.063777, "volume": null}, {"date": "1995-10-19", "close": 0.063777, "volume": null}, {"date": "1995-10-20", "close": 0.063777, "volume": null}, {"date": "1995-10-23", "close": 0.063777, "volume": 659.0}, {"date": "1995-10-24", "close": 0.063777, "volume": null}, {"date": "1995-10-25", "close": 0.063777, "volume": 27439.0}, {"date": "1995-10-26", "close": 0.063777, "volume": null}, {"date": "1995-10-27", "close": 0.063777, "volume": null}, {"date": "1995-10-30", "close": 0.063777, "volume": null}, {"date": "1995-10-31", "close": 0.063777, "volume": null}, {"date": "1995-11-01", "close": 0.063777, "volume": null}, {"date": "1995-11-02", "close": 0.063777, "volume": null}, {"date": "1995-11-03", "close": 0.063777, "volume": null}, {"date": "1995-11-06", "close": 0.063777, "volume": null}, {"date": "1995-11-07", "close": 0.063777, "volume": null}, {"date": "1995-11-08", "close": 0.0683325, "volume": 21951.0}, {"date": "1995-11-09", "close": 0.0683325, "volume": null}, {"date": "1995-11-10", "close": 0.0683325, "volume": null}, {"date": "1995-11-13", "close": 0.0683325, "volume": null}, {"date": "1995-11-14", "close": 0.0683325, "volume": 1317.0}, {"date": "1995-11-15", "close": 0.0683325, "volume": 9659.0}, {"date": "1995-11-16", "close": 0.0683325, "volume": null}, {"date": "1995-11-17", "close": 0.0683325, "volume": null}, {"date": "1995-11-20", "close": 0.0683325, "volume": null}, {"date": "1995-11-21", "close": 0.0683325, "volume": null}, {"date": "1995-11-22", "close": 0.0683325, "volume": null}, {"date": "1995-11-23", "close": 0.063777, "volume": 4610.0}, {"date": "1995-11-24", "close": 0.063777, "volume": 485457.0}, {"date": "1995-11-27", "close": 0.063777, "volume": 21951.0}, {"date": "1995-11-28", "close": 0.063777, "volume": null}, {"date": "1995-11-29", "close": 0.063777, "volume": null}, {"date": "1995-11-30", "close": 0.063777, "volume": null}, {"date": "1995-12-01", "close": 0.063777, "volume": 69806.0}, {"date": "1995-12-04", "close": 0.054666, "volume": 133136.0}, {"date": "1995-12-05", "close": 0.054666, "volume": null}, {"date": "1995-12-06", "close": 0.054666, "volume": null}, {"date": "1995-12-07", "close": 0.054666, "volume": null}, {"date": "1995-12-08", "close": 0.054666, "volume": 54879.0}, {"date": "1995-12-11", "close": 0.054666, "volume": null}, {"date": "1995-12-12", "close": 0.0501105, "volume": 26342.0}, {"date": "1995-12-13", "close": 0.0501105, "volume": 878.0}, {"date": "1995-12-14", "close": 0.0501105, "volume": null}, {"date": "1995-12-15", "close": 0.0501105, "volume": null}, {"date": "1995-12-18", "close": 0.0592215, "volume": 110306.0}, {"date": "1995-12-19", "close": 0.0592215, "volume": null}, {"date": "1995-12-20", "close": 0.0592215, "volume": null}, {"date": "1995-12-21", "close": 0.0592215, "volume": null}, {"date": "1995-12-22", "close": 0.0592215, "volume": null}, {"date": "1995-12-25", "close": 0.0592215, "volume": null}, {"date": "1995-12-26", "close": 0.0592215, "volume": null}, {"date": "1995-12-27", "close": 0.0592215, "volume": null}, {"date": "1995-12-28", "close": 0.0592215, "volume": null}, {"date": "1995-12-29", "close": 0.0592215, "volume": null}, {"date": "1996-01-01", "close": 0.0592215, "volume": null}, {"date": "1996-01-02", "close": 0.0592215, "volume": null}, {"date": "1996-01-03", "close": 0.0592215, "volume": null}, {"date": "1996-01-04", "close": 0.072888, "volume": 164636.0}, {"date": "1996-01-05", "close": 0.109332, "volume": 10976.0}, {"date": "1996-01-08", "close": 0.100221, "volume": 197563.0}, {"date": "1996-01-09", "close": 0.100221, "volume": 109757.0}, {"date": "1996-01-10", "close": 0.100221, "volume": 32927.0}, {"date": "1996-01-11", "close": 0.100221, "volume": null}, {"date": "1996-01-12", "close": 0.100221, "volume": 18659.0}, {"date": "1996-01-15", "close": 0.100221, "volume": 6585.0}, {"date": "1996-01-16", "close": 0.09111, "volume": 106465.0}, {"date": "1996-01-17", "close": 0.09111, "volume": 10976.0}, {"date": "1996-01-18", "close": 0.09111, "volume": null}, {"date": "1996-01-19", "close": 0.09111, "volume": 109757.0}, {"date": "1996-01-22", "close": 0.09111, "volume": null}, {"date": "1996-01-23", "close": 0.09111, "volume": null}, {"date": "1996-01-24", "close": 0.0783546, "volume": 6366.0}, {"date": "1996-01-25", "close": 0.0783546, "volume": null}, {"date": "1996-01-26", "close": 0.0783546, "volume": null}, {"date": "1996-01-29", "close": 0.081999, "volume": 43903.0}, {"date": "1996-01-30", "close": 0.09111, "volume": 10976.0}, {"date": "1996-01-31", "close": 0.09111, "volume": 76830.0}, {"date": "1996-02-01", "close": 0.09111, "volume": null}, {"date": "1996-02-02", "close": 0.0865545, "volume": 55976.0}, {"date": "1996-02-05", "close": 0.0865545, "volume": null}, {"date": "1996-02-06", "close": 0.0865545, "volume": null}, {"date": "1996-02-07", "close": 0.0865545, "volume": null}, {"date": "1996-02-08", "close": 0.0838212, "volume": 53781.0}, {"date": "1996-02-09", "close": 0.0774435, "volume": 8781.0}, {"date": "1996-02-12", "close": 0.0774435, "volume": null}, {"date": "1996-02-13", "close": 0.0774435, "volume": null}, {"date": "1996-02-14", "close": 0.0774435, "volume": null}, {"date": "1996-02-15", "close": 0.0774435, "volume": null}, {"date": "1996-02-16", "close": 0.0774435, "volume": null}, {"date": "1996-02-19", "close": 0.0774435, "volume": null}, {"date": "1996-02-20", "close": 0.0774435, "volume": 3293.0}, {"date": "1996-02-21", "close": 0.0774435, "volume": 21951.0}, {"date": "1996-02-22", "close": 0.0774435, "volume": 4390.0}, {"date": "1996-02-23", "close": 0.0774435, "volume": null}, {"date": "1996-02-26", "close": 0.0783546, "volume": 2195.0}, {"date": "1996-02-27", "close": 0.081999, "volume": 14488.0}, {"date": "1996-02-28", "close": 0.081999, "volume": 3622.0}, {"date": "1996-02-29", "close": 0.09111, "volume": 167929.0}, {"date": "1996-03-01", "close": 0.100221, "volume": 19756.0}, {"date": "1996-03-04", "close": 0.100221, "volume": null}, {"date": "1996-03-05", "close": 0.100221, "volume": 26671.0}, {"date": "1996-03-06", "close": 0.100221, "volume": null}, {"date": "1996-03-07", "close": 0.100221, "volume": 3951.0}, {"date": "1996-03-08", "close": 0.0783546, "volume": 10427.0}, {"date": "1996-03-11", "close": 0.0774435, "volume": 32927.0}, {"date": "1996-03-12", "close": 0.0774435, "volume": null}, {"date": "1996-03-13", "close": 0.0774435, "volume": 19208.0}, {"date": "1996-03-14", "close": 0.0774435, "volume": 10976.0}, {"date": "1996-03-15", "close": 0.1047765, "volume": 2634.0}, {"date": "1996-03-18", "close": 0.072888, "volume": 6585.0}, {"date": "1996-03-19", "close": 0.0956655, "volume": 21951.0}, {"date": "1996-03-20", "close": 0.0956655, "volume": null}, {"date": "1996-03-21", "close": 0.0956655, "volume": null}, {"date": "1996-03-22", "close": 0.072888, "volume": 506421.0}, {"date": "1996-03-25", "close": 0.072888, "volume": null}, {"date": "1996-03-26", "close": 0.072888, "volume": null}, {"date": "1996-03-27", "close": 0.072888, "volume": null}, {"date": "1996-03-28", "close": 0.072888, "volume": 73318.0}, {"date": "1996-03-29", "close": 0.081999, "volume": 26781.0}, {"date": "1996-04-01", "close": 0.081999, "volume": 21951.0}, {"date": "1996-04-02", "close": 0.081999, "volume": null}, {"date": "1996-04-03", "close": 0.081999, "volume": 7354.0}, {"date": "1996-04-04", "close": 0.0801768, "volume": 6585.0}, {"date": "1996-04-05", "close": 0.0801768, "volume": null}, {"date": "1996-04-08", "close": 0.0801768, "volume": null}, {"date": "1996-04-09", "close": 0.072888, "volume": 2634.0}, {"date": "1996-04-10", "close": 0.072888, "volume": null}, {"date": "1996-04-11", "close": 0.072888, "volume": 71342.0}, {"date": "1996-04-12", "close": 0.0774435, "volume": 87038.0}, {"date": "1996-04-15", "close": 0.072888, "volume": 19976.0}, {"date": "1996-04-16", "close": 0.072888, "volume": null}, {"date": "1996-04-17", "close": 0.0692436, "volume": 9878.0}, {"date": "1996-04-18", "close": 0.0692436, "volume": null}, {"date": "1996-04-19", "close": 0.0692436, "volume": null}, {"date": "1996-04-22", "close": 0.0692436, "volume": 19537.0}, {"date": "1996-04-23", "close": 0.100221, "volume": 344419.0}, {"date": "1996-04-24", "close": 0.0956655, "volume": 302052.0}, {"date": "1996-04-25", "close": 0.0956655, "volume": null}, {"date": "1996-04-26", "close": 0.0956655, "volume": 80452.0}, {"date": "1996-04-29", "close": 0.0956655, "volume": 204698.0}, {"date": "1996-04-30", "close": 0.0956655, "volume": 63001.0}, {"date": "1996-05-01", "close": 0.0783546, "volume": 218747.0}, {"date": "1996-05-02", "close": 0.081999, "volume": 184283.0}, {"date": "1996-05-03", "close": 0.081999, "volume": 45769.0}, {"date": "1996-05-06", "close": 0.081999, "volume": null}, {"date": "1996-05-07", "close": 0.081999, "volume": null}, {"date": "1996-05-08", "close": 0.0865545, "volume": 17561.0}, {"date": "1996-05-09", "close": 0.0865545, "volume": 21951.0}, {"date": "1996-05-10", "close": 0.09111, "volume": 43903.0}, {"date": "1996-05-13", "close": 0.0829101, "volume": 30732.0}, {"date": "1996-05-14", "close": 0.0829101, "volume": 48293.0}, {"date": "1996-05-15", "close": 0.0829101, "volume": null}, {"date": "1996-05-16", "close": 0.0829101, "volume": null}, {"date": "1996-05-17", "close": 0.0829101, "volume": 100099.0}, {"date": "1996-05-20", "close": 0.0829101, "volume": 2415.0}, {"date": "1996-05-21", "close": 0.0829101, "volume": 1537.0}, {"date": "1996-05-22", "close": 0.081999, "volume": 157063.0}, {"date": "1996-05-23", "close": 0.0774435, "volume": 43903.0}, {"date": "1996-05-24", "close": 0.0774435, "volume": 21951.0}, {"date": "1996-05-27", "close": 0.0774435, "volume": null}, {"date": "1996-05-28", "close": 0.09111, "volume": 40391.0}, {"date": "1996-05-29", "close": 0.09111, "volume": 179014.0}, {"date": "1996-05-30", "close": 0.0829101, "volume": 21951.0}, {"date": "1996-05-31", "close": 0.09111, "volume": 59928.0}, {"date": "1996-06-03", "close": 0.09111, "volume": 15366.0}, {"date": "1996-06-04", "close": 0.09111, "volume": 39842.0}, {"date": "1996-06-05", "close": 0.09111, "volume": 10976.0}, {"date": "1996-06-06", "close": 0.09111, "volume": 5488.0}, {"date": "1996-06-07", "close": 0.09111, "volume": null}, {"date": "1996-06-10", "close": 0.09111, "volume": null}, {"date": "1996-06-11", "close": 0.09111, "volume": null}, {"date": "1996-06-12", "close": 0.081999, "volume": 48293.0}, {"date": "1996-06-13", "close": 0.081999, "volume": 65854.0}, {"date": "1996-06-14", "close": 0.0956655, "volume": 77708.0}, {"date": "1996-06-17", "close": 0.0956655, "volume": null}, {"date": "1996-06-18", "close": 0.0956655, "volume": null}, {"date": "1996-06-19", "close": 0.0956655, "volume": null}, {"date": "1996-06-20", "close": 0.0956655, "volume": null}, {"date": "1996-06-21", "close": 0.0956655, "volume": null}, {"date": "1996-06-24", "close": 0.081999, "volume": 180002.0}, {"date": "1996-06-25", "close": 0.0865545, "volume": 3293.0}, {"date": "1996-06-26", "close": 0.0865545, "volume": null}, {"date": "1996-06-27", "close": 0.0865545, "volume": 32927.0}, {"date": "1996-06-28", "close": 0.0783546, "volume": 21951.0}, {"date": "1996-07-01", "close": 0.0783546, "volume": null}, {"date": "1996-07-02", "close": 0.0783546, "volume": null}, {"date": "1996-07-03", "close": 0.081999, "volume": 7024.0}, {"date": "1996-07-04", "close": 0.09111, "volume": 318297.0}, {"date": "1996-07-05", "close": 0.09111, "volume": null}, {"date": "1996-07-08", "close": 0.09111, "volume": null}, {"date": "1996-07-09", "close": 0.081999, "volume": 87806.0}, {"date": "1996-07-10", "close": 0.072888, "volume": 142685.0}, {"date": "1996-07-11", "close": 0.072888, "volume": null}, {"date": "1996-07-12", "close": 0.072888, "volume": null}, {"date": "1996-07-15", "close": 0.0710658, "volume": 3293.0}, {"date": "1996-07-16", "close": 0.0710658, "volume": null}, {"date": "1996-07-17", "close": 0.081999, "volume": 120953.0}, {"date": "1996-07-18", "close": 0.081999, "volume": null}, {"date": "1996-07-19", "close": 0.081999, "volume": null}, {"date": "1996-07-22", "close": 0.081999, "volume": null}, {"date": "1996-07-23", "close": 0.081999, "volume": null}, {"date": "1996-07-24", "close": 0.081999, "volume": null}, {"date": "1996-07-25", "close": 0.081999, "volume": 63001.0}, {"date": "1996-07-26", "close": 0.081999, "volume": 98782.0}, {"date": "1996-07-29", "close": 0.0774435, "volume": 153112.0}, {"date": "1996-07-30", "close": 0.0774435, "volume": null}, {"date": "1996-07-31", "close": 0.0774435, "volume": null}, {"date": "1996-08-01", "close": 0.072888, "volume": 8781.0}, {"date": "1996-08-02", "close": 0.072888, "volume": null}, {"date": "1996-08-05", "close": 0.072888, "volume": null}, {"date": "1996-08-06", "close": 0.072888, "volume": 109757.0}, {"date": "1996-08-07", "close": 0.072888, "volume": null}, {"date": "1996-08-08", "close": 0.072888, "volume": null}, {"date": "1996-08-09", "close": 0.072888, "volume": null}, {"date": "1996-08-12", "close": 0.072888, "volume": null}, {"date": "1996-08-13", "close": 0.072888, "volume": 88684.0}, {"date": "1996-08-14", "close": 0.072888, "volume": null}, {"date": "1996-08-15", "close": 0.072888, "volume": null}, {"date": "1996-08-16", "close": 0.072888, "volume": null}, {"date": "1996-08-19", "close": 0.072888, "volume": null}, {"date": "1996-08-20", "close": 0.072888, "volume": null}, {"date": "1996-08-21", "close": 0.072888, "volume": null}, {"date": "1996-08-22", "close": 0.072888, "volume": null}, {"date": "1996-08-23", "close": 0.072888, "volume": 76830.0}, {"date": "1996-08-26", "close": 0.0710658, "volume": 878.0}, {"date": "1996-08-27", "close": 0.0710658, "volume": null}, {"date": "1996-08-28", "close": 0.0710658, "volume": null}, {"date": "1996-08-29", "close": 0.0710658, "volume": null}, {"date": "1996-08-30", "close": 0.0710658, "volume": null}, {"date": "1996-09-02", "close": 0.0710658, "volume": null}, {"date": "1996-09-03", "close": 0.0710658, "volume": null}, {"date": "1996-09-04", "close": 0.0501105, "volume": 220.0}, {"date": "1996-09-05", "close": 0.0501105, "volume": null}, {"date": "1996-09-06", "close": 0.054666, "volume": 220.0}, {"date": "1996-09-09", "close": 0.054666, "volume": null}, {"date": "1996-09-10", "close": 0.054666, "volume": null}, {"date": "1996-09-11", "close": 0.0555771, "volume": 3073.0}, {"date": "1996-09-12", "close": 0.0555771, "volume": null}, {"date": "1996-09-13", "close": 0.072888, "volume": 7683.0}, {"date": "1996-09-16", "close": 0.072888, "volume": null}, {"date": "1996-09-17", "close": 0.072888, "volume": 11744.0}, {"date": "1996-09-18", "close": 0.0646881, "volume": 2305.0}, {"date": "1996-09-19", "close": 0.0646881, "volume": 33696.0}, {"date": "1996-09-20", "close": 0.0646881, "volume": null}, {"date": "1996-09-23", "close": 0.0646881, "volume": null}, {"date": "1996-09-24", "close": 0.0646881, "volume": null}, {"date": "1996-09-25", "close": 0.0646881, "volume": 80781.0}, {"date": "1996-09-26", "close": 0.0646881, "volume": 4390.0}, {"date": "1996-09-27", "close": 0.0646881, "volume": null}, {"date": "1996-09-30", "close": 0.0646881, "volume": null}, {"date": "1996-10-01", "close": 0.0646881, "volume": null}, {"date": "1996-10-02", "close": 0.0683325, "volume": 4061.0}, {"date": "1996-10-03", "close": 0.0683325, "volume": null}, {"date": "1996-10-04", "close": 0.0683325, "volume": null}, {"date": "1996-10-07", "close": 0.0683325, "volume": null}, {"date": "1996-10-08", "close": 0.0683325, "volume": null}, {"date": "1996-10-09", "close": 0.0683325, "volume": null}, {"date": "1996-10-10", "close": 0.072888, "volume": 14268.0}, {"date": "1996-10-11", "close": 0.072888, "volume": null}, {"date": "1996-10-14", "close": 0.072888, "volume": null}, {"date": "1996-10-15", "close": 0.072888, "volume": null}, {"date": "1996-10-16", "close": 0.072888, "volume": 32927.0}, {"date": "1996-10-17", "close": 0.1047765, "volume": 32927.0}, {"date": "1996-10-18", "close": 0.100221, "volume": 343541.0}, {"date": "1996-10-21", "close": 0.0956655, "volume": 27439.0}, {"date": "1996-10-22", "close": 0.100221, "volume": 65854.0}, {"date": "1996-10-23", "close": 0.1047765, "volume": 29635.0}, {"date": "1996-10-24", "close": 0.1047765, "volume": 10976.0}, {"date": "1996-10-25", "close": 0.1047765, "volume": 50488.0}, {"date": "1996-10-28", "close": 0.1138875, "volume": 111953.0}, {"date": "1996-10-29", "close": 0.1138875, "volume": null}, {"date": "1996-10-30", "close": 0.1047765, "volume": 286467.0}, {"date": "1996-10-31", "close": 0.100221, "volume": 140384.0}, {"date": "1996-11-01", "close": 0.100221, "volume": 123477.0}, {"date": "1996-11-04", "close": 0.100221, "volume": null}, {"date": "1996-11-05", "close": 0.100221, "volume": null}, {"date": "1996-11-06", "close": 0.100221, "volume": 10976.0}, {"date": "1996-11-07", "close": 0.100221, "volume": 54879.0}, {"date": "1996-11-08", "close": 0.100221, "volume": null}, {"date": "1996-11-11", "close": 0.100221, "volume": 54879.0}, {"date": "1996-11-12", "close": 0.100221, "volume": null}, {"date": "1996-11-13", "close": 0.1047765, "volume": 32927.0}, {"date": "1996-11-14", "close": 0.100221, "volume": 68598.0}, {"date": "1996-11-15", "close": 0.100221, "volume": null}, {"date": "1996-11-18", "close": 0.100221, "volume": null}, {"date": "1996-11-19", "close": 0.100221, "volume": null}, {"date": "1996-11-20", "close": 0.100221, "volume": null}, {"date": "1996-11-21", "close": 0.127554, "volume": 712157.0}, {"date": "1996-11-22", "close": 0.1321095, "volume": 394029.0}, {"date": "1996-11-25", "close": 0.136665, "volume": 203051.0}, {"date": "1996-11-26", "close": 0.1321095, "volume": 306992.0}, {"date": "1996-11-27", "close": 0.1321095, "volume": 61464.0}, {"date": "1996-11-28", "close": 0.145776, "volume": 219515.0}, {"date": "1996-11-29", "close": 0.136665, "volume": 247503.0}, {"date": "1996-12-02", "close": 0.136665, "volume": 13773.0}, {"date": "1996-12-03", "close": 0.145776, "volume": 142685.0}, {"date": "1996-12-04", "close": 0.145776, "volume": 34299.0}, {"date": "1996-12-05", "close": 0.145776, "volume": 35671.0}, {"date": "1996-12-06", "close": 0.154887, "volume": 262540.0}, {"date": "1996-12-09", "close": 0.154887, "volume": null}, {"date": "1996-12-10", "close": 0.1412205, "volume": 201131.0}, {"date": "1996-12-11", "close": 0.136665, "volume": 93294.0}, {"date": "1996-12-12", "close": 0.1321095, "volume": 21951.0}, {"date": "1996-12-13", "close": 0.1412205, "volume": 6585.0}, {"date": "1996-12-16", "close": 0.127554, "volume": 1591.0}, {"date": "1996-12-17", "close": 0.127554, "volume": 42351.0}, {"date": "1996-12-18", "close": 0.127554, "volume": null}, {"date": "1996-12-19", "close": 0.127554, "volume": 3308089.0}, {"date": "1996-12-20", "close": 0.145776, "volume": 70135.0}, {"date": "1996-12-23", "close": 0.1503315, "volume": 39568.0}, {"date": "1996-12-24", "close": 0.1503315, "volume": 39513.0}, {"date": "1996-12-25", "close": 0.1503315, "volume": null}, {"date": "1996-12-26", "close": 0.1503315, "volume": null}, {"date": "1996-12-27", "close": 0.145776, "volume": 82766.0}, {"date": "1996-12-30", "close": 0.1503315, "volume": 51586.0}, {"date": "1996-12-31", "close": 0.1503315, "volume": 19756.0}, {"date": "1997-01-01", "close": 0.1503315, "volume": null}, {"date": "1997-01-02", "close": 0.1503315, "volume": 120733.0}, {"date": "1997-01-03", "close": 0.1503315, "volume": null}, {"date": "1997-01-06", "close": 0.145776, "volume": 119636.0}, {"date": "1997-01-07", "close": 0.136665, "volume": 190978.0}, {"date": "1997-01-08", "close": 0.136665, "volume": null}, {"date": "1997-01-09", "close": 0.136665, "volume": 45001.0}, {"date": "1997-01-10", "close": 0.1321095, "volume": 54879.0}, {"date": "1997-01-13", "close": 0.136665, "volume": 109757.0}, {"date": "1997-01-14", "close": 0.1503315, "volume": 126221.0}, {"date": "1997-01-15", "close": 0.145776, "volume": 149490.0}, {"date": "1997-01-16", "close": 0.145776, "volume": null}, {"date": "1997-01-17", "close": 0.1412205, "volume": 43903.0}, {"date": "1997-01-20", "close": 0.1412205, "volume": 10976.0}, {"date": "1997-01-21", "close": 0.136665, "volume": 37098.0}, {"date": "1997-01-22", "close": 0.136665, "volume": null}, {"date": "1997-01-23", "close": 0.1321095, "volume": 172978.0}, {"date": "1997-01-24", "close": 0.1321095, "volume": null}, {"date": "1997-01-27", "close": 0.1321095, "volume": null}, {"date": "1997-01-28", "close": 0.1321095, "volume": 171441.0}, {"date": "1997-01-29", "close": 0.1321095, "volume": null}, {"date": "1997-01-30", "close": 0.109332, "volume": 16464.0}, {"date": "1997-01-31", "close": 0.109332, "volume": null}, {"date": "1997-02-03", "close": 0.1138875, "volume": 21951.0}, {"date": "1997-02-04", "close": 0.1138875, "volume": 17561.0}, {"date": "1997-02-05", "close": 0.1138875, "volume": null}, {"date": "1997-02-06", "close": 0.1138875, "volume": 109757.0}, {"date": "1997-02-07", "close": 0.1138875, "volume": null}, {"date": "1997-02-10", "close": 0.1138875, "volume": null}, {"date": "1997-02-11", "close": 0.1138875, "volume": null}, {"date": "1997-02-12", "close": 0.1138875, "volume": 21951.0}, {"date": "1997-02-13", "close": 0.109332, "volume": 167929.0}, {"date": "1997-02-14", "close": 0.109332, "volume": 286467.0}, {"date": "1997-02-17", "close": 0.1138875, "volume": 109757.0}, {"date": "1997-02-18", "close": 0.118443, "volume": 160246.0}, {"date": "1997-02-19", "close": 0.118443, "volume": 47744.0}, {"date": "1997-02-20", "close": 0.118443, "volume": null}, {"date": "1997-02-21", "close": 0.118443, "volume": 3293.0}, {"date": "1997-02-24", "close": 0.1138875, "volume": 110987.0}, {"date": "1997-02-25", "close": 0.118443, "volume": 109757.0}, {"date": "1997-02-26", "close": 0.118443, "volume": 166831.0}, {"date": "1997-02-27", "close": 0.1229985, "volume": 109757.0}, {"date": "1997-02-28", "close": 0.1229985, "volume": 2195.0}, {"date": "1997-03-03", "close": 0.1229985, "volume": null}, {"date": "1997-03-04", "close": 0.1229985, "volume": null}, {"date": "1997-03-05", "close": 0.1229985, "volume": 120733.0}, {"date": "1997-03-06", "close": 0.1229985, "volume": 17561.0}, {"date": "1997-03-07", "close": 0.118443, "volume": 73647.0}, {"date": "1997-03-10", "close": 0.1229985, "volume": 109757.0}, {"date": "1997-03-11", "close": 0.1229985, "volume": null}, {"date": "1997-03-12", "close": 0.145776, "volume": 290967.0}, {"date": "1997-03-13", "close": 0.136665, "volume": 437100.0}, {"date": "1997-03-14", "close": 0.136665, "volume": 71342.0}, {"date": "1997-03-17", "close": 0.1412205, "volume": 33192.0}, {"date": "1997-03-18", "close": 0.136665, "volume": 28537.0}, {"date": "1997-03-19", "close": 0.136665, "volume": null}, {"date": "1997-03-20", "close": 0.1321095, "volume": 7180.0}, {"date": "1997-03-21", "close": 0.1321095, "volume": 153066.0}, {"date": "1997-03-24", "close": 0.136665, "volume": 120733.0}, {"date": "1997-03-25", "close": 0.136665, "volume": 43903.0}, {"date": "1997-03-26", "close": 0.136665, "volume": 43903.0}, {"date": "1997-03-27", "close": 0.136665, "volume": null}, {"date": "1997-03-28", "close": 0.136665, "volume": null}, {"date": "1997-03-31", "close": 0.136665, "volume": null}, {"date": "1997-04-01", "close": 0.136665, "volume": 32927.0}, {"date": "1997-04-02", "close": 0.136665, "volume": null}, {"date": "1997-04-03", "close": 0.136665, "volume": null}, {"date": "1997-04-04", "close": 0.136665, "volume": 4683.0}, {"date": "1997-04-07", "close": 0.136665, "volume": 26342.0}, {"date": "1997-04-08", "close": 0.136665, "volume": null}, {"date": "1997-04-09", "close": 0.127554, "volume": 18024.0}, {"date": "1997-04-10", "close": 0.1138875, "volume": 13720.0}, {"date": "1997-04-11", "close": 0.1138875, "volume": null}, {"date": "1997-04-14", "close": 0.109332, "volume": 164636.0}, {"date": "1997-04-15", "close": 0.109332, "volume": 30732.0}, {"date": "1997-04-16", "close": 0.109332, "volume": null}, {"date": "1997-04-17", "close": 0.109332, "volume": null}, {"date": "1997-04-18", "close": 0.109332, "volume": null}, {"date": "1997-04-21", "close": 0.118443, "volume": 80123.0}, {"date": "1997-04-22", "close": 0.118443, "volume": 33562.0}, {"date": "1997-04-23", "close": 0.127554, "volume": 54879.0}, {"date": "1997-04-24", "close": 0.136665, "volume": 60367.0}, {"date": "1997-04-25", "close": 0.136665, "volume": null}, {"date": "1997-04-28", "close": 0.136665, "volume": null}, {"date": "1997-04-29", "close": 0.136665, "volume": 2195.0}, {"date": "1997-04-30", "close": 0.136665, "volume": null}, {"date": "1997-05-01", "close": 0.1321095, "volume": 21951.0}, {"date": "1997-05-02", "close": 0.1321095, "volume": null}, {"date": "1997-05-05", "close": 0.1321095, "volume": null}, {"date": "1997-05-06", "close": 0.1321095, "volume": null}, {"date": "1997-05-07", "close": 0.118443, "volume": 41159.0}, {"date": "1997-05-08", "close": 0.118443, "volume": 2744.0}, {"date": "1997-05-09", "close": 0.118443, "volume": 30183.0}, {"date": "1997-05-12", "close": 0.118443, "volume": 105148.0}, {"date": "1997-05-13", "close": 0.118443, "volume": 1098.0}, {"date": "1997-05-14", "close": 0.118443, "volume": null}, {"date": "1997-05-15", "close": 0.118443, "volume": null}, {"date": "1997-05-16", "close": 0.118443, "volume": null}, {"date": "1997-05-19", "close": 0.127554, "volume": 109757.0}, {"date": "1997-05-20", "close": 0.1229985, "volume": 27439.0}, {"date": "1997-05-21", "close": 0.118443, "volume": 32472.0}, {"date": "1997-05-22", "close": 0.1229985, "volume": 185035.0}, {"date": "1997-05-23", "close": 0.1229985, "volume": null}, {"date": "1997-05-26", "close": 0.1138875, "volume": 25280.0}, {"date": "1997-05-27", "close": 0.118443, "volume": 109757.0}, {"date": "1997-05-28", "close": 0.127554, "volume": 6585.0}, {"date": "1997-05-29", "close": 0.127554, "volume": 13445.0}, {"date": "1997-05-30", "close": 0.127554, "volume": 88391.0}, {"date": "1997-06-02", "close": 0.127554, "volume": 220.0}, {"date": "1997-06-03", "close": 0.136665, "volume": 18321.0}, {"date": "1997-06-04", "close": 0.145776, "volume": 37318.0}, {"date": "1997-06-05", "close": 0.145776, "volume": 8781.0}, {"date": "1997-06-06", "close": 0.145776, "volume": 18659.0}, {"date": "1997-06-09", "close": 0.145776, "volume": null}, {"date": "1997-06-10", "close": 0.136665, "volume": 2854.0}, {"date": "1997-06-11", "close": 0.136665, "volume": null}, {"date": "1997-06-12", "close": 0.136665, "volume": 9768.0}, {"date": "1997-06-13", "close": 0.136665, "volume": null}, {"date": "1997-06-16", "close": 0.136665, "volume": null}, {"date": "1997-06-17", "close": 0.1138875, "volume": 70812.0}, {"date": "1997-06-18", "close": 0.1138875, "volume": null}, {"date": "1997-06-19", "close": 0.1229985, "volume": 21951.0}, {"date": "1997-06-20", "close": 0.118443, "volume": 43903.0}, {"date": "1997-06-23", "close": 0.118443, "volume": 72440.0}, {"date": "1997-06-24", "close": 0.118443, "volume": 27439.0}, {"date": "1997-06-25", "close": 0.118443, "volume": null}, {"date": "1997-06-26", "close": 0.136665, "volume": 24182.0}, {"date": "1997-06-27", "close": 0.136665, "volume": null}, {"date": "1997-06-30", "close": 0.109332, "volume": 1229.0}, {"date": "1997-07-01", "close": 0.109332, "volume": null}, {"date": "1997-07-02", "close": 0.109332, "volume": null}, {"date": "1997-07-03", "close": 0.109332, "volume": null}, {"date": "1997-07-04", "close": 0.109332, "volume": 218286.0}, {"date": "1997-07-07", "close": 0.109332, "volume": null}, {"date": "1997-07-08", "close": 0.072888, "volume": 13720.0}, {"date": "1997-07-09", "close": 0.072888, "volume": null}, {"date": "1997-07-10", "close": 0.072888, "volume": null}, {"date": "1997-07-11", "close": 0.072888, "volume": null}, {"date": "1997-07-14", "close": 0.072888, "volume": null}, {"date": "1997-07-15", "close": 0.100221, "volume": 54879.0}, {"date": "1997-07-16", "close": 0.09111, "volume": 21951.0}, {"date": "1997-07-17", "close": 0.09111, "volume": null}, {"date": "1997-07-18", "close": 0.09111, "volume": null}, {"date": "1997-07-21", "close": 0.1138875, "volume": 76830.0}, {"date": "1997-07-22", "close": 0.1138875, "volume": 197563.0}, {"date": "1997-07-23", "close": 0.109332, "volume": 8781.0}, {"date": "1997-07-24", "close": 0.127554, "volume": 10976.0}, {"date": "1997-07-25", "close": 0.127554, "volume": 21951.0}, {"date": "1997-07-28", "close": 0.1138875, "volume": 819.0}, {"date": "1997-07-29", "close": 0.1138875, "volume": null}, {"date": "1997-07-30", "close": 0.1138875, "volume": null}, {"date": "1997-07-31", "close": 0.1138875, "volume": 20481.0}, {"date": "1997-08-01", "close": 0.1229985, "volume": 10976.0}, {"date": "1997-08-04", "close": 0.109332, "volume": 6585.0}, {"date": "1997-08-05", "close": 0.109332, "volume": null}, {"date": "1997-08-06", "close": 0.118443, "volume": 34491.0}, {"date": "1997-08-07", "close": 0.118443, "volume": null}, {"date": "1997-08-08", "close": 0.118443, "volume": null}, {"date": "1997-08-11", "close": 0.118443, "volume": null}, {"date": "1997-08-12", "close": 0.118443, "volume": 3924.0}, {"date": "1997-08-13", "close": 0.118443, "volume": 3293.0}, {"date": "1997-08-14", "close": 0.118443, "volume": null}, {"date": "1997-08-15", "close": 0.109332, "volume": 6689.0}, {"date": "1997-08-18", "close": 0.109332, "volume": 15366.0}, {"date": "1997-08-19", "close": 0.0956655, "volume": 5488.0}, {"date": "1997-08-20", "close": 0.0956655, "volume": null}, {"date": "1997-08-21", "close": 0.0956655, "volume": null}, {"date": "1997-08-22", "close": 0.0956655, "volume": 5488.0}, {"date": "1997-08-25", "close": 0.0956655, "volume": 10976.0}, {"date": "1997-08-26", "close": 0.0956655, "volume": null}, {"date": "1997-08-27", "close": 0.1047765, "volume": 112831.0}, {"date": "1997-08-28", "close": 0.1047765, "volume": null}, {"date": "1997-08-29", "close": 0.1047765, "volume": null}, {"date": "1997-09-01", "close": 0.1047765, "volume": null}, {"date": "1997-09-02", "close": 0.1047765, "volume": null}, {"date": "1997-09-03", "close": 0.1047765, "volume": null}, {"date": "1997-09-04", "close": 0.1047765, "volume": 5488.0}, {"date": "1997-09-05", "close": 0.1047765, "volume": null}, {"date": "1997-09-08", "close": 0.100221, "volume": 46537.0}, {"date": "1997-09-09", "close": 0.100221, "volume": 5268.0}, {"date": "1997-09-10", "close": 0.100221, "volume": 87806.0}, {"date": "1997-09-11", "close": 0.100221, "volume": null}, {"date": "1997-09-12", "close": 0.100221, "volume": null}, {"date": "1997-09-15", "close": 0.100221, "volume": null}, {"date": "1997-09-16", "close": 0.100221, "volume": null}, {"date": "1997-09-17", "close": 0.100221, "volume": null}, {"date": "1997-09-18", "close": 0.109332, "volume": 67315.0}, {"date": "1997-09-19", "close": 0.100221, "volume": 41296.0}, {"date": "1997-09-22", "close": 0.100221, "volume": 27439.0}, {"date": "1997-09-23", "close": 0.100221, "volume": 1921.0}, {"date": "1997-09-24", "close": 0.09111, "volume": 41159.0}, {"date": "1997-09-25", "close": 0.09111, "volume": 54879.0}, {"date": "1997-09-26", "close": 0.09111, "volume": null}, {"date": "1997-09-29", "close": 0.09111, "volume": null}, {"date": "1997-09-30", "close": 0.09111, "volume": null}, {"date": "1997-10-01", "close": 0.09111, "volume": 109757.0}, {"date": "1997-10-02", "close": 0.09111, "volume": null}, {"date": "1997-10-03", "close": 0.09111, "volume": null}, {"date": "1997-10-06", "close": 0.100221, "volume": 307.0}, {"date": "1997-10-07", "close": 0.100221, "volume": null}, {"date": "1997-10-08", "close": 0.100221, "volume": null}, {"date": "1997-10-09", "close": 0.100221, "volume": null}, {"date": "1997-10-10", "close": 0.100221, "volume": null}, {"date": "1997-10-13", "close": 0.109332, "volume": 32927.0}, {"date": "1997-10-14", "close": 0.118443, "volume": 10976.0}, {"date": "1997-10-15", "close": 0.109332, "volume": 10976.0}, {"date": "1997-10-16", "close": 0.109332, "volume": null}, {"date": "1997-10-17", "close": 0.109332, "volume": 10976.0}, {"date": "1997-10-20", "close": 0.100221, "volume": 15366.0}, {"date": "1997-10-21", "close": 0.0956655, "volume": 94084.0}, {"date": "1997-10-22", "close": 0.0956655, "volume": null}, {"date": "1997-10-23", "close": 0.081999, "volume": 80123.0}, {"date": "1997-10-24", "close": 0.081999, "volume": null}, {"date": "1997-10-27", "close": 0.081999, "volume": null}, {"date": "1997-10-28", "close": 0.081999, "volume": null}, {"date": "1997-10-29", "close": 0.081999, "volume": null}, {"date": "1997-10-30", "close": 0.081999, "volume": null}, {"date": "1997-10-31", "close": 0.081999, "volume": null}, {"date": "1997-11-03", "close": 0.081999, "volume": null}, {"date": "1997-11-04", "close": 0.081999, "volume": 95835.0}, {"date": "1997-11-05", "close": 0.081999, "volume": null}, {"date": "1997-11-06", "close": 0.081999, "volume": null}, {"date": "1997-11-07", "close": 0.081999, "volume": null}, {"date": "1997-11-10", "close": 0.0956655, "volume": 21951.0}, {"date": "1997-11-11", "close": 0.0956655, "volume": null}, {"date": "1997-11-12", "close": 0.0956655, "volume": null}, {"date": "1997-11-13", "close": 0.0956655, "volume": 1098.0}, {"date": "1997-11-14", "close": 0.0956655, "volume": null}, {"date": "1997-11-17", "close": 0.09111, "volume": 26342.0}, {"date": "1997-11-18", "close": 0.081999, "volume": 7354.0}, {"date": "1997-11-19", "close": 0.0683325, "volume": 32927.0}, {"date": "1997-11-20", "close": 0.0683325, "volume": null}, {"date": "1997-11-21", "close": 0.0683325, "volume": null}, {"date": "1997-11-24", "close": 0.09111, "volume": 28537.0}, {"date": "1997-11-25", "close": 0.09111, "volume": null}, {"date": "1997-11-26", "close": 0.09111, "volume": null}, {"date": "1997-11-27", "close": 0.09111, "volume": null}, {"date": "1997-11-28", "close": 0.09111, "volume": 4390.0}, {"date": "1997-12-01", "close": 0.09111, "volume": null}, {"date": "1997-12-02", "close": 0.09111, "volume": null}, {"date": "1997-12-03", "close": 0.09111, "volume": null}, {"date": "1997-12-04", "close": 0.09111, "volume": null}, {"date": "1997-12-05", "close": 0.09111, "volume": null}, {"date": "1997-12-08", "close": 0.09111, "volume": null}, {"date": "1997-12-09", "close": 0.081999, "volume": 10976.0}, {"date": "1997-12-10", "close": 0.072888, "volume": 41159.0}, {"date": "1997-12-11", "close": 0.072888, "volume": null}, {"date": "1997-12-12", "close": 0.072888, "volume": null}, {"date": "1997-12-15", "close": 0.072888, "volume": null}, {"date": "1997-12-16", "close": 0.072888, "volume": 13171.0}, {"date": "1997-12-17", "close": 0.072888, "volume": null}, {"date": "1997-12-18", "close": 0.063777, "volume": 29086.0}, {"date": "1997-12-19", "close": 0.063777, "volume": null}, {"date": "1997-12-22", "close": 0.063777, "volume": null}, {"date": "1997-12-23", "close": 0.063777, "volume": null}, {"date": "1997-12-24", "close": 0.063777, "volume": null}, {"date": "1997-12-25", "close": 0.063777, "volume": null}, {"date": "1997-12-26", "close": 0.063777, "volume": null}, {"date": "1997-12-29", "close": 0.081999, "volume": 18439.0}, {"date": "1997-12-30", "close": 0.081999, "volume": null}, {"date": "1997-12-31", "close": 0.081999, "volume": null}, {"date": "1998-01-01", "close": 0.081999, "volume": null}, {"date": "1998-01-02", "close": 0.081999, "volume": null}, {"date": "1998-01-05", "close": 0.081999, "volume": null}, {"date": "1998-01-06", "close": 0.081999, "volume": null}, {"date": "1998-01-07", "close": 0.081999, "volume": null}, {"date": "1998-01-08", "close": 0.081999, "volume": null}, {"date": "1998-01-09", "close": 0.081999, "volume": null}, {"date": "1998-01-12", "close": 0.081999, "volume": null}, {"date": "1998-01-13", "close": 0.081999, "volume": null}, {"date": "1998-01-14", "close": 0.072888, "volume": 1317.0}, {"date": "1998-01-15", "close": 0.072888, "volume": null}, {"date": "1998-01-16", "close": 0.072888, "volume": null}, {"date": "1998-01-19", "close": 0.0655992, "volume": 32159.0}, {"date": "1998-01-20", "close": 0.0655992, "volume": null}, {"date": "1998-01-21", "close": 0.0655992, "volume": null}, {"date": "1998-01-22", "close": 0.0655992, "volume": null}, {"date": "1998-01-23", "close": 0.0655992, "volume": null}, {"date": "1998-01-26", "close": 0.0655992, "volume": null}, {"date": "1998-01-27", "close": 0.0674214, "volume": 9604.0}, {"date": "1998-01-28", "close": 0.0674214, "volume": null}, {"date": "1998-01-29", "close": 0.0674214, "volume": null}, {"date": "1998-01-30", "close": 0.0774435, "volume": 47262.0}, {"date": "1998-02-02", "close": 0.0774435, "volume": null}, {"date": "1998-02-03", "close": 0.0783546, "volume": 23049.0}, {"date": "1998-02-04", "close": 0.0783546, "volume": null}, {"date": "1998-02-05", "close": 0.0783546, "volume": null}, {"date": "1998-02-06", "close": 0.0783546, "volume": null}, {"date": "1998-02-09", "close": 0.0783546, "volume": null}, {"date": "1998-02-10", "close": 0.0783546, "volume": null}, {"date": "1998-02-11", "close": 0.0783546, "volume": null}, {"date": "1998-02-12", "close": 0.0783546, "volume": null}, {"date": "1998-02-13", "close": 0.081999, "volume": 87806.0}, {"date": "1998-02-16", "close": 0.081999, "volume": null}, {"date": "1998-02-17", "close": 0.081999, "volume": null}, {"date": "1998-02-18", "close": 0.081999, "volume": 8781.0}, {"date": "1998-02-19", "close": 0.081999, "volume": 18659.0}, {"date": "1998-02-20", "close": 0.0783546, "volume": 9604.0}, {"date": "1998-02-23", "close": 0.0783546, "volume": null}, {"date": "1998-02-24", "close": 0.0783546, "volume": 14268.0}, {"date": "1998-02-25", "close": 0.0783546, "volume": null}, {"date": "1998-02-26", "close": 0.0783546, "volume": null}, {"date": "1998-02-27", "close": 0.0783546, "volume": 7957.0}, {"date": "1998-03-02", "close": 0.0774435, "volume": 13994.0}, {"date": "1998-03-03", "close": 0.0774435, "volume": 53781.0}, {"date": "1998-03-04", "close": 0.0774435, "volume": 164636.0}, {"date": "1998-03-05", "close": 0.0810879, "volume": 43903.0}, {"date": "1998-03-06", "close": 0.0810879, "volume": 11031.0}, {"date": "1998-03-09", "close": 0.072888, "volume": 38569.0}, {"date": "1998-03-10", "close": 0.072888, "volume": null}, {"date": "1998-03-11", "close": 0.072888, "volume": null}, {"date": "1998-03-12", "close": 0.072888, "volume": null}, {"date": "1998-03-13", "close": 0.072888, "volume": null}, {"date": "1998-03-16", "close": 0.0665103, "volume": 5334.0}, {"date": "1998-03-17", "close": 0.0665103, "volume": null}, {"date": "1998-03-18", "close": 0.0665103, "volume": null}, {"date": "1998-03-19", "close": 0.0665103, "volume": null}, {"date": "1998-03-20", "close": 0.0665103, "volume": 10976.0}, {"date": "1998-03-23", "close": 0.0665103, "volume": null}, {"date": "1998-03-24", "close": 0.0665103, "volume": 10976.0}, {"date": "1998-03-25", "close": 0.0665103, "volume": null}, {"date": "1998-03-26", "close": 0.0665103, "volume": null}, {"date": "1998-03-27", "close": 0.0655992, "volume": 30513.0}, {"date": "1998-03-30", "close": 0.0655992, "volume": null}, {"date": "1998-03-31", "close": 0.0655992, "volume": null}, {"date": "1998-04-01", "close": 0.0655992, "volume": null}, {"date": "1998-04-02", "close": 0.0655992, "volume": null}, {"date": "1998-04-03", "close": 0.0655992, "volume": null}, {"date": "1998-04-06", "close": 0.0847323, "volume": 87806.0}, {"date": "1998-04-07", "close": 0.081999, "volume": 15366.0}, {"date": "1998-04-08", "close": 0.081999, "volume": null}, {"date": "1998-04-09", "close": 0.081999, "volume": null}, {"date": "1998-04-10", "close": 0.081999, "volume": null}, {"date": "1998-04-13", "close": 0.081999, "volume": null}, {"date": "1998-04-14", "close": 0.0829101, "volume": 136450.0}, {"date": "1998-04-15", "close": 0.0829101, "volume": null}, {"date": "1998-04-16", "close": 0.0838212, "volume": 2634.0}, {"date": "1998-04-17", "close": 0.0865545, "volume": 3293.0}, {"date": "1998-04-20", "close": 0.0865545, "volume": null}, {"date": "1998-04-21", "close": 0.0865545, "volume": null}, {"date": "1998-04-22", "close": 0.0865545, "volume": null}, {"date": "1998-04-23", "close": 0.09111, "volume": 77928.0}, {"date": "1998-04-24", "close": 0.09111, "volume": 135002.0}, {"date": "1998-04-27", "close": 0.09111, "volume": null}, {"date": "1998-04-28", "close": 0.0874656, "volume": 32927.0}, {"date": "1998-04-29", "close": 0.0874656, "volume": null}, {"date": "1998-04-30", "close": 0.0874656, "volume": 30732.0}, {"date": "1998-05-01", "close": 0.0874656, "volume": 4390.0}, {"date": "1998-05-04", "close": 0.081999, "volume": 82318.0}, {"date": "1998-05-05", "close": 0.081999, "volume": null}, {"date": "1998-05-06", "close": 0.081999, "volume": 54879.0}, {"date": "1998-05-07", "close": 0.081999, "volume": 39820.0}, {"date": "1998-05-08", "close": 0.09111, "volume": 101394.0}, {"date": "1998-05-11", "close": 0.09111, "volume": 71342.0}, {"date": "1998-05-12", "close": 0.09111, "volume": null}, {"date": "1998-05-13", "close": 0.09111, "volume": null}, {"date": "1998-05-14", "close": 0.09111, "volume": null}, {"date": "1998-05-15", "close": 0.09111, "volume": null}, {"date": "1998-05-18", "close": 0.0956655, "volume": 184658.0}, {"date": "1998-05-19", "close": 0.0956655, "volume": null}, {"date": "1998-05-20", "close": 0.0956655, "volume": 10976.0}, {"date": "1998-05-21", "close": 0.09111, "volume": 54879.0}, {"date": "1998-05-22", "close": 0.09111, "volume": null}, {"date": "1998-05-25", "close": 0.100221, "volume": 60367.0}, {"date": "1998-05-26", "close": 0.09111, "volume": 104818.0}, {"date": "1998-05-27", "close": 0.09111, "volume": 141321.0}, {"date": "1998-05-28", "close": 0.09111, "volume": 3293.0}, {"date": "1998-05-29", "close": 0.09111, "volume": 81003.0}, {"date": "1998-06-01", "close": 0.100221, "volume": 76830.0}, {"date": "1998-06-02", "close": 0.100221, "volume": 186588.0}, {"date": "1998-06-03", "close": 0.0956655, "volume": 43903.0}, {"date": "1998-06-04", "close": 0.0956655, "volume": 54879.0}, {"date": "1998-06-05", "close": 0.0956655, "volume": 64757.0}, {"date": "1998-06-08", "close": 0.0956655, "volume": null}, {"date": "1998-06-09", "close": 0.09111, "volume": 1315.0}, {"date": "1998-06-10", "close": 0.081999, "volume": 46098.0}, {"date": "1998-06-11", "close": 0.0683325, "volume": 107562.0}, {"date": "1998-06-12", "close": 0.0683325, "volume": null}, {"date": "1998-06-15", "close": 0.0683325, "volume": null}, {"date": "1998-06-16", "close": 0.0701547, "volume": 3688.0}, {"date": "1998-06-17", "close": 0.0701547, "volume": 10976.0}, {"date": "1998-06-18", "close": 0.0701547, "volume": null}, {"date": "1998-06-19", "close": 0.0701547, "volume": null}, {"date": "1998-06-22", "close": 0.081999, "volume": 1098.0}, {"date": "1998-06-23", "close": 0.081999, "volume": 5488.0}, {"date": "1998-06-24", "close": 0.081999, "volume": 21951.0}, {"date": "1998-06-25", "close": 0.081999, "volume": 10976.0}, {"date": "1998-06-26", "close": 0.0774435, "volume": 1098.0}, {"date": "1998-06-29", "close": 0.0710658, "volume": 57074.0}, {"date": "1998-06-30", "close": 0.0701547, "volume": 122650.0}, {"date": "1998-07-01", "close": 0.0701547, "volume": null}, {"date": "1998-07-02", "close": 0.0701547, "volume": null}, {"date": "1998-07-03", "close": 0.0701547, "volume": null}, {"date": "1998-07-06", "close": 0.0701547, "volume": null}, {"date": "1998-07-07", "close": 0.0701547, "volume": null}, {"date": "1998-07-08", "close": 0.0701547, "volume": null}, {"date": "1998-07-09", "close": 0.0747102, "volume": 27556.0}, {"date": "1998-07-10", "close": 0.0747102, "volume": null}, {"date": "1998-07-13", "close": 0.0747102, "volume": null}, {"date": "1998-07-14", "close": 0.0747102, "volume": null}, {"date": "1998-07-15", "close": 0.0747102, "volume": null}, {"date": "1998-07-16", "close": 0.0747102, "volume": null}, {"date": "1998-07-17", "close": 0.0747102, "volume": null}, {"date": "1998-07-20", "close": 0.0747102, "volume": null}, {"date": "1998-07-21", "close": 0.0747102, "volume": null}, {"date": "1998-07-22", "close": 0.0747102, "volume": null}, {"date": "1998-07-23", "close": 0.0747102, "volume": null}, {"date": "1998-07-24", "close": 0.0747102, "volume": null}, {"date": "1998-07-27", "close": 0.0747102, "volume": null}, {"date": "1998-07-28", "close": 0.0747102, "volume": null}, {"date": "1998-07-29", "close": 0.0747102, "volume": 75733.0}, {"date": "1998-07-30", "close": 0.0747102, "volume": null}, {"date": "1998-07-31", "close": 0.0747102, "volume": 45220.0}, {"date": "1998-08-03", "close": 0.0747102, "volume": null}, {"date": "1998-08-04", "close": 0.0747102, "volume": null}, {"date": "1998-08-05", "close": 0.0765324, "volume": 30732.0}, {"date": "1998-08-06", "close": 0.0765324, "volume": null}, {"date": "1998-08-07", "close": 0.0765324, "volume": null}, {"date": "1998-08-10", "close": 0.0756213, "volume": 21951.0}, {"date": "1998-08-11", "close": 0.0756213, "volume": null}, {"date": "1998-08-12", "close": 0.0747102, "volume": 99879.0}, {"date": "1998-08-13", "close": 0.0747102, "volume": 53445.0}, {"date": "1998-08-14", "close": 0.0737991, "volume": 67288.0}, {"date": "1998-08-17", "close": 0.0737991, "volume": null}, {"date": "1998-08-18", "close": 0.072888, "volume": 109757.0}, {"date": "1998-08-19", "close": 0.072888, "volume": null}, {"date": "1998-08-20", "close": 0.072888, "volume": null}, {"date": "1998-08-21", "close": 0.072888, "volume": null}, {"date": "1998-08-24", "close": 0.072888, "volume": 127867.0}, {"date": "1998-08-25", "close": 0.072888, "volume": 27439.0}, {"date": "1998-08-26", "close": 0.072888, "volume": null}, {"date": "1998-08-27", "close": 0.072888, "volume": null}, {"date": "1998-08-28", "close": 0.072888, "volume": null}, {"date": "1998-08-31", "close": 0.0710658, "volume": 43018.0}, {"date": "1998-09-01", "close": 0.0710658, "volume": null}, {"date": "1998-09-02", "close": 0.072888, "volume": 10976.0}, {"date": "1998-09-03", "close": 0.072888, "volume": null}, {"date": "1998-09-04", "close": 0.072888, "volume": null}, {"date": "1998-09-07", "close": 0.072888, "volume": null}, {"date": "1998-09-08", "close": 0.072888, "volume": null}, {"date": "1998-09-09", "close": 0.072888, "volume": null}, {"date": "1998-09-10", "close": 0.072888, "volume": null}, {"date": "1998-09-11", "close": 0.072888, "volume": null}, {"date": "1998-09-14", "close": 0.072888, "volume": null}, {"date": "1998-09-15", "close": 0.072888, "volume": null}, {"date": "1998-09-16", "close": 0.072888, "volume": null}, {"date": "1998-09-17", "close": 0.072888, "volume": null}, {"date": "1998-09-18", "close": 0.072888, "volume": null}, {"date": "1998-09-21", "close": 0.072888, "volume": null}, {"date": "1998-09-22", "close": 0.072888, "volume": 885.0}, {"date": "1998-09-23", "close": 0.072888, "volume": null}, {"date": "1998-09-24", "close": 0.072888, "volume": null}, {"date": "1998-09-25", "close": 0.072888, "volume": 19969.0}, {"date": "1998-09-28", "close": 0.072888, "volume": null}, {"date": "1998-09-29", "close": 0.072888, "volume": null}, {"date": "1998-09-30", "close": 0.0619548, "volume": 56349.0}, {"date": "1998-10-01", "close": 0.0619548, "volume": null}, {"date": "1998-10-02", "close": 0.0619548, "volume": null}, {"date": "1998-10-05", "close": 0.0619548, "volume": null}, {"date": "1998-10-06", "close": 0.0619548, "volume": null}, {"date": "1998-10-07", "close": 0.0619548, "volume": 42432.0}, {"date": "1998-10-08", "close": 0.081999, "volume": 122715.0}, {"date": "1998-10-09", "close": 0.09111, "volume": 235978.0}, {"date": "1998-10-12", "close": 0.09111, "volume": 219515.0}, {"date": "1998-10-13", "close": 0.09111, "volume": null}, {"date": "1998-10-14", "close": 0.09111, "volume": 133180.0}, {"date": "1998-10-15", "close": 0.09111, "volume": null}, {"date": "1998-10-16", "close": 0.09111, "volume": null}, {"date": "1998-10-19", "close": 0.09111, "volume": 31456.0}, {"date": "1998-10-20", "close": 0.09111, "volume": 21951.0}, {"date": "1998-10-21", "close": 0.09111, "volume": null}, {"date": "1998-10-22", "close": 0.09111, "volume": 1471.0}, {"date": "1998-10-23", "close": 0.100221, "volume": 54879.0}, {"date": "1998-10-26", "close": 0.09111, "volume": 69513.0}, {"date": "1998-10-27", "close": 0.09111, "volume": 65854.0}, {"date": "1998-10-28", "close": 0.09111, "volume": null}, {"date": "1998-10-29", "close": 0.09111, "volume": null}, {"date": "1998-10-30", "close": 0.09111, "volume": null}, {"date": "1998-11-02", "close": 0.100221, "volume": 18659.0}, {"date": "1998-11-03", "close": 0.100221, "volume": null}, {"date": "1998-11-04", "close": 0.100221, "volume": null}, {"date": "1998-11-05", "close": 0.100221, "volume": null}, {"date": "1998-11-06", "close": 0.109332, "volume": 109757.0}, {"date": "1998-11-09", "close": 0.109332, "volume": null}, {"date": "1998-11-10", "close": 0.109332, "volume": 54879.0}, {"date": "1998-11-11", "close": 0.109332, "volume": null}, {"date": "1998-11-12", "close": 0.09111, "volume": 220.0}, {"date": "1998-11-13", "close": 0.09111, "volume": 27483.0}, {"date": "1998-11-16", "close": 0.09111, "volume": 19756.0}, {"date": "1998-11-17", "close": 0.09111, "volume": null}, {"date": "1998-11-18", "close": 0.100221, "volume": 54879.0}, {"date": "1998-11-19", "close": 0.100221, "volume": null}, {"date": "1998-11-20", "close": 0.100221, "volume": null}, {"date": "1998-11-23", "close": 0.100221, "volume": null}, {"date": "1998-11-24", "close": 0.0956655, "volume": 8781.0}, {"date": "1998-11-25", "close": 0.09111, "volume": 109757.0}, {"date": "1998-11-26", "close": 0.09111, "volume": null}, {"date": "1998-11-27", "close": 0.09111, "volume": null}, {"date": "1998-11-30", "close": 0.127554, "volume": 199759.0}, {"date": "1998-12-01", "close": 0.127554, "volume": 2195.0}, {"date": "1998-12-02", "close": 0.127554, "volume": 29266.0}, {"date": "1998-12-03", "close": 0.118443, "volume": 30732.0}, {"date": "1998-12-04", "close": 0.118443, "volume": 43903.0}, {"date": "1998-12-07", "close": 0.109332, "volume": 10976.0}, {"date": "1998-12-08", "close": 0.1047765, "volume": 86708.0}, {"date": "1998-12-09", "close": 0.1047765, "volume": 110.0}, {"date": "1998-12-10", "close": 0.1047765, "volume": 21951.0}, {"date": "1998-12-11", "close": 0.1047765, "volume": null}, {"date": "1998-12-14", "close": 0.1047765, "volume": null}, {"date": "1998-12-15", "close": 0.1047765, "volume": 2283.0}, {"date": "1998-12-16", "close": 0.109332, "volume": 105632.0}, {"date": "1998-12-17", "close": 0.136665, "volume": 593333.0}, {"date": "1998-12-18", "close": 0.136665, "volume": 45530.0}, {"date": "1998-12-21", "close": 0.136665, "volume": 253402.0}, {"date": "1998-12-22", "close": 0.145776, "volume": 26342.0}, {"date": "1998-12-23", "close": 0.136665, "volume": 10976.0}, {"date": "1998-12-24", "close": 0.163998, "volume": 110055.0}, {"date": "1998-12-25", "close": 0.163998, "volume": null}, {"date": "1998-12-28", "close": 0.163998, "volume": null}, {"date": "1998-12-29", "close": 0.145776, "volume": 7156.0}, {"date": "1998-12-30", "close": 0.145776, "volume": null}, {"date": "1998-12-31", "close": 0.145776, "volume": 10976.0}, {"date": "1999-01-01", "close": 0.145776, "volume": null}, {"date": "1999-01-04", "close": 0.154887, "volume": 9878.0}, {"date": "1999-01-05", "close": 0.154887, "volume": 42257.0}, {"date": "1999-01-06", "close": 0.154887, "volume": 27439.0}, {"date": "1999-01-07", "close": 0.145776, "volume": 31830.0}, {"date": "1999-01-08", "close": 0.154887, "volume": 5488.0}, {"date": "1999-01-11", "close": 0.127554, "volume": 138748.0}, {"date": "1999-01-12", "close": 0.136665, "volume": 3293.0}, {"date": "1999-01-13", "close": 0.136665, "volume": 12405.0}, {"date": "1999-01-14", "close": 0.145776, "volume": 22363.0}, {"date": "1999-01-15", "close": 0.145776, "volume": 32927.0}, {"date": "1999-01-18", "close": 0.145776, "volume": 3073.0}, {"date": "1999-01-19", "close": 0.145776, "volume": null}, {"date": "1999-01-20", "close": 0.145776, "volume": null}, {"date": "1999-01-21", "close": 0.145776, "volume": 10976.0}, {"date": "1999-01-22", "close": 0.145776, "volume": 54879.0}, {"date": "1999-01-25", "close": 0.145776, "volume": null}, {"date": "1999-01-26", "close": 0.145776, "volume": null}, {"date": "1999-01-27", "close": 0.127554, "volume": 220.0}, {"date": "1999-01-28", "close": 0.127554, "volume": 549.0}, {"date": "1999-01-29", "close": 0.127554, "volume": 10932.0}, {"date": "1999-02-01", "close": 0.127554, "volume": 5548.0}, {"date": "1999-02-02", "close": 0.118443, "volume": 12512.0}, {"date": "1999-02-03", "close": 0.118443, "volume": null}, {"date": "1999-02-04", "close": 0.118443, "volume": 13061.0}, {"date": "1999-02-05", "close": 0.118443, "volume": null}, {"date": "1999-02-08", "close": 0.118443, "volume": null}, {"date": "1999-02-09", "close": 0.118443, "volume": 2744.0}, {"date": "1999-02-10", "close": 0.109332, "volume": 10976.0}, {"date": "1999-02-11", "close": 0.109332, "volume": null}, {"date": "1999-02-12", "close": 0.109332, "volume": 16272.0}, {"date": "1999-02-15", "close": 0.109332, "volume": 10537.0}, {"date": "1999-02-16", "close": 0.1047765, "volume": 54879.0}, {"date": "1999-02-17", "close": 0.1047765, "volume": null}, {"date": "1999-02-18", "close": 0.1047765, "volume": 14817.0}, {"date": "1999-02-19", "close": 0.1047765, "volume": null}, {"date": "1999-02-22", "close": 0.1047765, "volume": null}, {"date": "1999-02-23", "close": 0.1047765, "volume": null}, {"date": "1999-02-24", "close": 0.1047765, "volume": null}, {"date": "1999-02-25", "close": 0.1047765, "volume": null}, {"date": "1999-02-26", "close": 0.1047765, "volume": 2277.0}, {"date": "1999-03-01", "close": 0.1047765, "volume": null}, {"date": "1999-03-02", "close": 0.118443, "volume": 9796.0}, {"date": "1999-03-03", "close": 0.118443, "volume": null}, {"date": "1999-03-04", "close": 0.118443, "volume": null}, {"date": "1999-03-05", "close": 0.118443, "volume": null}, {"date": "1999-03-08", "close": 0.118443, "volume": null}, {"date": "1999-03-09", "close": 0.118443, "volume": null}, {"date": "1999-03-10", "close": 0.118443, "volume": null}, {"date": "1999-03-11", "close": 0.118443, "volume": null}, {"date": "1999-03-12", "close": 0.118443, "volume": null}, {"date": "1999-03-15", "close": 0.118443, "volume": 24695.0}, {"date": "1999-03-16", "close": 0.118443, "volume": null}, {"date": "1999-03-17", "close": 0.118443, "volume": 110855.0}, {"date": "1999-03-18", "close": 0.118443, "volume": null}, {"date": "1999-03-19", "close": 0.118443, "volume": null}, {"date": "1999-03-22", "close": 0.118443, "volume": null}, {"date": "1999-03-23", "close": 0.118443, "volume": 2195.0}, {"date": "1999-03-24", "close": 0.118443, "volume": null}, {"date": "1999-03-25", "close": 0.09111, "volume": 77726.0}, {"date": "1999-03-26", "close": 0.1138875, "volume": 20031.0}, {"date": "1999-03-29", "close": 0.1138875, "volume": null}, {"date": "1999-03-30", "close": 0.118443, "volume": 21951.0}, {"date": "1999-03-31", "close": 0.118443, "volume": null}, {"date": "1999-04-01", "close": 0.118443, "volume": null}, {"date": "1999-04-02", "close": 0.118443, "volume": null}, {"date": "1999-04-05", "close": 0.118443, "volume": null}, {"date": "1999-04-06", "close": 0.09111, "volume": 36769.0}, {"date": "1999-04-07", "close": 0.09111, "volume": null}, {"date": "1999-04-08", "close": 0.127554, "volume": 1098.0}, {"date": "1999-04-09", "close": 0.127554, "volume": null}, {"date": "1999-04-12", "close": 0.127554, "volume": null}, {"date": "1999-04-13", "close": 0.127554, "volume": null}, {"date": "1999-04-14", "close": 0.127554, "volume": null}, {"date": "1999-04-15", "close": 0.127554, "volume": null}, {"date": "1999-04-16", "close": 0.127554, "volume": null}, {"date": "1999-04-19", "close": 0.127554, "volume": null}, {"date": "1999-04-20", "close": 0.127554, "volume": null}, {"date": "1999-04-21", "close": 0.127554, "volume": null}, {"date": "1999-04-22", "close": 0.127554, "volume": null}, {"date": "1999-04-23", "close": 0.1211763, "volume": 10976.0}, {"date": "1999-04-26", "close": 0.1211763, "volume": null}, {"date": "1999-04-27", "close": 0.1211763, "volume": null}, {"date": "1999-04-28", "close": 0.109332, "volume": 5488.0}, {"date": "1999-04-29", "close": 0.109332, "volume": 5488.0}, {"date": "1999-04-30", "close": 0.09111, "volume": 87806.0}, {"date": "1999-05-03", "close": 0.09111, "volume": null}, {"date": "1999-05-04", "close": 0.109332, "volume": 148173.0}, {"date": "1999-05-05", "close": 0.109332, "volume": null}, {"date": "1999-05-06", "close": 0.109332, "volume": 2195.0}, {"date": "1999-05-07", "close": 0.109332, "volume": null}, {"date": "1999-05-10", "close": 0.1047765, "volume": 48159.0}, {"date": "1999-05-11", "close": 0.1047765, "volume": null}, {"date": "1999-05-12", "close": 0.1047765, "volume": null}, {"date": "1999-05-13", "close": 0.1047765, "volume": null}, {"date": "1999-05-14", "close": 0.09111, "volume": 82867.0}, {"date": "1999-05-17", "close": 0.09111, "volume": null}, {"date": "1999-05-18", "close": 0.09111, "volume": null}, {"date": "1999-05-19", "close": 0.09111, "volume": null}, {"date": "1999-05-20", "close": 0.1047765, "volume": 10453.0}, {"date": "1999-05-21", "close": 0.1047765, "volume": null}, {"date": "1999-05-24", "close": 0.109332, "volume": 124998.0}, {"date": "1999-05-25", "close": 0.109332, "volume": null}, {"date": "1999-05-26", "close": 0.09111, "volume": 54430.0}, {"date": "1999-05-27", "close": 0.09111, "volume": null}, {"date": "1999-05-28", "close": 0.09111, "volume": 21951.0}, {"date": "1999-05-31", "close": 0.09111, "volume": null}, {"date": "1999-06-01", "close": 0.09111, "volume": 1542.0}, {"date": "1999-06-02", "close": 0.081999, "volume": 30727.0}, {"date": "1999-06-03", "close": 0.081999, "volume": null}, {"date": "1999-06-04", "close": 0.081999, "volume": null}, {"date": "1999-06-07", "close": 0.081999, "volume": null}, {"date": "1999-06-08", "close": 0.081999, "volume": null}, {"date": "1999-06-09", "close": 0.081999, "volume": null}, {"date": "1999-06-10", "close": 0.081999, "volume": 9878.0}, {"date": "1999-06-11", "close": 0.081999, "volume": null}, {"date": "1999-06-14", "close": 0.081999, "volume": null}, {"date": "1999-06-15", "close": 0.081999, "volume": 7815.0}, {"date": "1999-06-16", "close": 0.081999, "volume": null}, {"date": "1999-06-17", "close": 0.081999, "volume": null}, {"date": "1999-06-18", "close": 0.081999, "volume": 30732.0}, {"date": "1999-06-21", "close": 0.081999, "volume": null}, {"date": "1999-06-22", "close": 0.081999, "volume": null}, {"date": "1999-06-23", "close": 0.081999, "volume": null}, {"date": "1999-06-24", "close": 0.081999, "volume": 966.0}, {"date": "1999-06-25", "close": 0.081999, "volume": null}, {"date": "1999-06-28", "close": 0.081999, "volume": 966.0}, {"date": "1999-06-29", "close": 0.054666, "volume": 64889.0}, {"date": "1999-06-30", "close": 0.0628659, "volume": 35671.0}, {"date": "1999-07-01", "close": 0.09111, "volume": 10976.0}, {"date": "1999-07-02", "close": 0.09111, "volume": null}, {"date": "1999-07-05", "close": 0.09111, "volume": null}, {"date": "1999-07-06", "close": 0.09111, "volume": null}, {"date": "1999-07-07", "close": 0.0747102, "volume": 2744.0}, {"date": "1999-07-08", "close": 0.0747102, "volume": null}, {"date": "1999-07-09", "close": 0.0747102, "volume": 75052.0}, {"date": "1999-07-12", "close": 0.0747102, "volume": null}, {"date": "1999-07-13", "close": 0.063777, "volume": 65854.0}, {"date": "1999-07-14", "close": 0.0646881, "volume": 56657.0}, {"date": "1999-07-15", "close": 0.0646881, "volume": 7683.0}, {"date": "1999-07-16", "close": 0.0646881, "volume": null}, {"date": "1999-07-19", "close": 0.0865545, "volume": 1515.0}, {"date": "1999-07-20", "close": 0.0865545, "volume": null}, {"date": "1999-07-21", "close": 0.0865545, "volume": null}, {"date": "1999-07-22", "close": 0.0865545, "volume": null}, {"date": "1999-07-23", "close": 0.0865545, "volume": null}, {"date": "1999-07-26", "close": 0.0865545, "volume": null}, {"date": "1999-07-27", "close": 0.0719769, "volume": 53364.0}, {"date": "1999-07-28", "close": 0.0683325, "volume": 39513.0}, {"date": "1999-07-29", "close": 0.0683325, "volume": null}, {"date": "1999-07-30", "close": 0.0683325, "volume": null}, {"date": "1999-08-02", "close": 0.0683325, "volume": null}, {"date": "1999-08-03", "close": 0.0683325, "volume": null}, {"date": "1999-08-04", "close": 0.0683325, "volume": null}, {"date": "1999-08-05", "close": 0.0683325, "volume": null}, {"date": "1999-08-06", "close": 0.0683325, "volume": null}, {"date": "1999-08-09", "close": 0.0683325, "volume": null}, {"date": "1999-08-10", "close": 0.0683325, "volume": null}, {"date": "1999-08-11", "close": 0.0683325, "volume": 4840.0}, {"date": "1999-08-12", "close": 0.0683325, "volume": null}, {"date": "1999-08-13", "close": 0.072888, "volume": 2195.0}, {"date": "1999-08-16", "close": 0.072888, "volume": null}, {"date": "1999-08-17", "close": 0.072888, "volume": null}, {"date": "1999-08-18", "close": 0.072888, "volume": null}, {"date": "1999-08-19", "close": 0.072888, "volume": 3293.0}, {"date": "1999-08-20", "close": 0.072888, "volume": null}, {"date": "1999-08-23", "close": 0.072888, "volume": null}, {"date": "1999-08-24", "close": 0.072888, "volume": null}, {"date": "1999-08-25", "close": 0.072888, "volume": null}, {"date": "1999-08-26", "close": 0.0756213, "volume": 48293.0}, {"date": "1999-08-27", "close": 0.0774435, "volume": 51991.0}, {"date": "1999-08-30", "close": 0.0774435, "volume": null}, {"date": "1999-08-31", "close": 0.081999, "volume": 109780.0}, {"date": "1999-09-01", "close": 0.081999, "volume": 20831.0}, {"date": "1999-09-02", "close": 0.0865545, "volume": 45024.0}, {"date": "1999-09-03", "close": 0.0865545, "volume": null}, {"date": "1999-09-06", "close": 0.0865545, "volume": 106222.0}, {"date": "1999-09-07", "close": 0.09111, "volume": 3535.0}, {"date": "1999-09-08", "close": 0.09111, "volume": null}, {"date": "1999-09-09", "close": 0.09111, "volume": null}, {"date": "1999-09-10", "close": 0.09111, "volume": null}, {"date": "1999-09-13", "close": 0.09111, "volume": 22074.0}, {"date": "1999-09-14", "close": 0.09111, "volume": null}, {"date": "1999-09-15", "close": 0.09111, "volume": null}, {"date": "1999-09-16", "close": 0.09111, "volume": null}, {"date": "1999-09-17", "close": 0.0956655, "volume": 6585.0}, {"date": "1999-09-20", "close": 0.09111, "volume": 27316.0}, {"date": "1999-09-21", "close": 0.09111, "volume": null}, {"date": "1999-09-22", "close": 0.09111, "volume": null}, {"date": "1999-09-23", "close": 0.09111, "volume": null}, {"date": "1999-09-24", "close": 0.09111, "volume": null}, {"date": "1999-09-27", "close": 0.09111, "volume": null}, {"date": "1999-09-28", "close": 0.09111, "volume": null}, {"date": "1999-09-29", "close": 0.081999, "volume": 8707.0}, {"date": "1999-09-30", "close": 0.09111, "volume": 3293.0}, {"date": "1999-10-01", "close": 0.081999, "volume": 615.0}, {"date": "1999-10-04", "close": 0.081999, "volume": null}, {"date": "1999-10-05", "close": 0.081999, "volume": null}, {"date": "1999-10-06", "close": 0.081999, "volume": null}, {"date": "1999-10-07", "close": 0.072888, "volume": 63118.0}, {"date": "1999-10-08", "close": 0.072888, "volume": 10976.0}, {"date": "1999-10-11", "close": 0.072888, "volume": null}, {"date": "1999-10-12", "close": 0.072888, "volume": null}, {"date": "1999-10-13", "close": 0.072888, "volume": null}, {"date": "1999-10-14", "close": 0.072888, "volume": null}, {"date": "1999-10-15", "close": 0.09111, "volume": 10976.0}, {"date": "1999-10-18", "close": 0.09111, "volume": null}, {"date": "1999-10-19", "close": 0.09111, "volume": null}, {"date": "1999-10-20", "close": 0.09111, "volume": 3293.0}, {"date": "1999-10-21", "close": 0.0692436, "volume": 94062.0}, {"date": "1999-10-22", "close": 0.0683325, "volume": 15695.0}, {"date": "1999-10-25", "close": 0.0710658, "volume": 3293.0}, {"date": "1999-10-26", "close": 0.09111, "volume": 65854.0}, {"date": "1999-10-27", "close": 0.09111, "volume": null}, {"date": "1999-10-28", "close": 0.072888, "volume": 5488.0}, {"date": "1999-10-29", "close": 0.072888, "volume": 9878.0}, {"date": "1999-11-01", "close": 0.072888, "volume": 26342.0}, {"date": "1999-11-02", "close": 0.0774435, "volume": 2195.0}, {"date": "1999-11-03", "close": 0.072888, "volume": 162441.0}, {"date": "1999-11-04", "close": 0.0756213, "volume": 43903.0}, {"date": "1999-11-05", "close": 0.072888, "volume": 43903.0}, {"date": "1999-11-08", "close": 0.072888, "volume": 131709.0}, {"date": "1999-11-09", "close": 0.0719769, "volume": 145421.0}, {"date": "1999-11-10", "close": 0.0719769, "volume": null}, {"date": "1999-11-11", "close": 0.0710658, "volume": 109757.0}, {"date": "1999-11-12", "close": 0.0710658, "volume": null}, {"date": "1999-11-15", "close": 0.0710658, "volume": 32927.0}, {"date": "1999-11-16", "close": 0.0710658, "volume": 77535.0}, {"date": "1999-11-17", "close": 0.0710658, "volume": 175689.0}, {"date": "1999-11-18", "close": 0.0710658, "volume": null}, {"date": "1999-11-19", "close": 0.0692436, "volume": 329272.0}, {"date": "1999-11-22", "close": 0.0901989, "volume": 60037.0}, {"date": "1999-11-23", "close": 0.0901989, "volume": 21951.0}, {"date": "1999-11-24", "close": 0.0901989, "volume": null}, {"date": "1999-11-25", "close": 0.09111, "volume": 43903.0}, {"date": "1999-11-26", "close": 0.09111, "volume": 43903.0}, {"date": "1999-11-29", "close": 0.1047765, "volume": 74106.0}, {"date": "1999-11-30", "close": 0.1047765, "volume": null}, {"date": "1999-12-01", "close": 0.1047765, "volume": null}, {"date": "1999-12-02", "close": 0.1047765, "volume": null}, {"date": "1999-12-03", "close": 0.0956655, "volume": 54879.0}, {"date": "1999-12-06", "close": 0.0956655, "volume": null}, {"date": "1999-12-07", "close": 0.09111, "volume": 21951.0}, {"date": "1999-12-08", "close": 0.09111, "volume": null}, {"date": "1999-12-09", "close": 0.1047765, "volume": 42276.0}, {"date": "1999-12-10", "close": 0.1047765, "volume": null}, {"date": "1999-12-13", "close": 0.1047765, "volume": null}, {"date": "1999-12-14", "close": 0.09111, "volume": 1756.0}, {"date": "1999-12-15", "close": 0.09111, "volume": null}, {"date": "1999-12-16", "close": 0.09111, "volume": 2744.0}, {"date": "1999-12-17", "close": 0.0956655, "volume": 54879.0}, {"date": "1999-12-20", "close": 0.0956655, "volume": null}, {"date": "1999-12-21", "close": 0.0956655, "volume": null}, {"date": "1999-12-22", "close": 0.0956655, "volume": null}, {"date": "1999-12-23", "close": 0.0956655, "volume": null}, {"date": "1999-12-24", "close": 0.081999, "volume": 22939.0}, {"date": "1999-12-27", "close": 0.081999, "volume": null}, {"date": "1999-12-28", "close": 0.081999, "volume": null}, {"date": "1999-12-29", "close": 0.081999, "volume": null}, {"date": "1999-12-30", "close": 0.072888, "volume": 9988.0}, {"date": "1999-12-31", "close": 0.072888, "volume": null}, {"date": "2000-01-03", "close": 0.072888, "volume": null}, {"date": "2000-01-04", "close": 0.072888, "volume": null}, {"date": "2000-01-05", "close": 0.072888, "volume": null}, {"date": "2000-01-06", "close": 0.072888, "volume": null}, {"date": "2000-01-07", "close": 0.0747102, "volume": 65854.0}, {"date": "2000-01-10", "close": 0.0747102, "volume": null}, {"date": "2000-01-11", "close": 0.0747102, "volume": null}, {"date": "2000-01-12", "close": 0.0747102, "volume": null}, {"date": "2000-01-13", "close": 0.0747102, "volume": null}, {"date": "2000-01-14", "close": 0.0747102, "volume": null}, {"date": "2000-01-17", "close": 0.0747102, "volume": null}, {"date": "2000-01-18", "close": 0.0810879, "volume": 35070.0}, {"date": "2000-01-19", "close": 0.0810879, "volume": null}, {"date": "2000-01-20", "close": 0.0810879, "volume": 2561.0}, {"date": "2000-01-21", "close": 0.0865545, "volume": 123258.0}, {"date": "2000-01-24", "close": 0.0865545, "volume": null}, {"date": "2000-01-25", "close": 0.0865545, "volume": null}, {"date": "2000-01-26", "close": 0.0865545, "volume": null}, {"date": "2000-01-27", "close": 0.109332, "volume": 100977.0}, {"date": "2000-01-28", "close": 0.09111, "volume": 21951.0}, {"date": "2000-01-31", "close": 0.09111, "volume": null}, {"date": "2000-02-01", "close": 0.0838212, "volume": 16464.0}, {"date": "2000-02-02", "close": 0.0838212, "volume": 63659.0}, {"date": "2000-02-07", "close": 0.0838212, "volume": 50765.0}, {"date": "2000-02-14", "close": 0.0847323, "volume": 302983.0}, {"date": "2000-02-16", "close": 0.109332, "volume": 364395.0}, {"date": "2000-02-21", "close": 0.09111, "volume": 131709.0}, {"date": "2000-02-24", "close": 0.09111, "volume": 10976.0}, {"date": "2000-02-28", "close": 0.0847323, "volume": 21951.0}, {"date": "2000-02-29", "close": 0.0956655, "volume": 65854.0}, {"date": "2000-03-01", "close": 0.100221, "volume": 126221.0}, {"date": "2000-03-02", "close": 0.09111, "volume": 82318.0}, {"date": "2000-03-03", "close": 0.0874656, "volume": 30183.0}, {"date": "2000-03-07", "close": 0.09111, "volume": 48293.0}, {"date": "2000-03-08", "close": 0.09111, "volume": 10976.0}, {"date": "2000-03-09", "close": 0.09111, "volume": 17561.0}, {"date": "2000-03-13", "close": 0.1138875, "volume": 849973.0}, {"date": "2000-03-14", "close": 0.127554, "volume": 729956.0}, {"date": "2000-03-15", "close": 0.118443, "volume": 35192.0}, {"date": "2000-03-16", "close": 0.109332, "volume": 304373.0}, {"date": "2000-03-17", "close": 0.1138875, "volume": 16464.0}, {"date": "2000-03-20", "close": 0.1138875, "volume": 132806.0}, {"date": "2000-03-21", "close": 0.109332, "volume": 10976.0}, {"date": "2000-03-22", "close": 0.109332, "volume": 43903.0}, {"date": "2000-03-23", "close": 0.09111, "volume": 265613.0}, {"date": "2000-03-24", "close": 0.0956655, "volume": 381956.0}, {"date": "2000-03-27", "close": 0.0956655, "volume": 30941.0}, {"date": "2000-03-28", "close": 0.0956655, "volume": 415264.0}, {"date": "2000-03-29", "close": 0.1047765, "volume": 276208.0}, {"date": "2000-03-30", "close": 0.1138875, "volume": 549086.0}, {"date": "2000-03-31", "close": 0.109332, "volume": 145977.0}, {"date": "2000-04-03", "close": 0.1138875, "volume": 263418.0}, {"date": "2000-04-04", "close": 0.1047765, "volume": 70245.0}, {"date": "2000-04-05", "close": 0.0956655, "volume": 32927.0}, {"date": "2000-04-06", "close": 0.0956655, "volume": 109757.0}, {"date": "2000-04-07", "close": 0.1047765, "volume": 217320.0}, {"date": "2000-04-10", "close": 0.109332, "volume": 233564.0}, {"date": "2000-04-13", "close": 0.118443, "volume": 21951.0}, {"date": "2000-04-17", "close": 0.0701547, "volume": 34025.0}, {"date": "2000-04-18", "close": 0.09111, "volume": 281278.0}, {"date": "2000-04-19", "close": 0.09111, "volume": 10976.0}, {"date": "2000-04-20", "close": 0.09111, "volume": 144880.0}, {"date": "2000-04-26", "close": 0.09111, "volume": 10976.0}, {"date": "2000-04-27", "close": 0.0856434, "volume": 38415.0}, {"date": "2000-04-28", "close": 0.0856434, "volume": null}, {"date": "2000-05-02", "close": 0.0856434, "volume": 49391.0}, {"date": "2000-05-03", "close": 0.0856434, "volume": 93733.0}, {"date": "2000-05-04", "close": 0.0801768, "volume": 3379.0}, {"date": "2000-05-05", "close": 0.09111, "volume": 1011.0}, {"date": "2000-05-09", "close": 0.081999, "volume": 3292.0}, {"date": "2000-05-10", "close": 0.0883767, "volume": 241466.0}, {"date": "2000-05-18", "close": 0.081999, "volume": 54879.0}, {"date": "2000-05-19", "close": 0.081999, "volume": 2195.0}, {"date": "2000-05-24", "close": 0.0801768, "volume": 272198.0}, {"date": "2000-05-25", "close": 0.0801768, "volume": 21951.0}, {"date": "2000-05-26", "close": 0.0801768, "volume": 21951.0}, {"date": "2000-05-29", "close": 0.0792657, "volume": 79025.0}, {"date": "2000-06-01", "close": 0.063777, "volume": 332652.0}, {"date": "2000-06-05", "close": 0.0701547, "volume": 230491.0}, {"date": "2000-06-09", "close": 0.072888, "volume": 30183.0}, {"date": "2000-06-13", "close": 0.0801768, "volume": 23598.0}, {"date": "2000-06-16", "close": 0.09111, "volume": 108111.0}, {"date": "2000-06-19", "close": 0.0956655, "volume": 109757.0}, {"date": "2000-06-20", "close": 0.081999, "volume": 27439.0}, {"date": "2000-06-22", "close": 0.081999, "volume": 91908.0}, {"date": "2000-06-23", "close": 0.0774435, "volume": 2195.0}, {"date": "2000-06-26", "close": 0.0856434, "volume": 164636.0}, {"date": "2000-06-27", "close": 0.0783546, "volume": 1683.0}, {"date": "2000-06-28", "close": 0.081999, "volume": 39513.0}, {"date": "2000-06-29", "close": 0.081999, "volume": 70909.0}, {"date": "2000-06-30", "close": 0.0901989, "volume": 20484.0}, {"date": "2000-07-04", "close": 0.0865545, "volume": 21951.0}, {"date": "2000-07-13", "close": 0.09111, "volume": 64757.0}, {"date": "2000-07-17", "close": 0.0901989, "volume": 12073.0}, {"date": "2000-07-18", "close": 0.0901989, "volume": 9878.0}, {"date": "2000-07-21", "close": 0.0956655, "volume": 39513.0}, {"date": "2000-07-25", "close": 0.0956655, "volume": 9878.0}, {"date": "2000-07-26", "close": 0.09111, "volume": 10976.0}, {"date": "2000-07-27", "close": 0.0892878, "volume": 54879.0}, {"date": "2000-08-02", "close": 0.0956655, "volume": 5488.0}, {"date": "2000-08-03", "close": 0.0956655, "volume": 10976.0}, {"date": "2000-08-07", "close": 0.0956655, "volume": 85611.0}, {"date": "2000-08-08", "close": 0.09111, "volume": 30732.0}, {"date": "2000-08-09", "close": 0.09111, "volume": 54879.0}, {"date": "2000-08-15", "close": 0.09111, "volume": 46098.0}, {"date": "2000-08-16", "close": 0.09111, "volume": 18659.0}, {"date": "2000-08-18", "close": 0.0901989, "volume": 30732.0}, {"date": "2000-08-22", "close": 0.0865545, "volume": 68050.0}, {"date": "2000-08-28", "close": 0.081999, "volume": 220.0}, {"date": "2000-08-29", "close": 0.09111, "volume": 17561.0}, {"date": "2000-09-04", "close": 0.0747102, "volume": 2927.0}, {"date": "2000-09-05", "close": 0.0810879, "volume": 10976.0}, {"date": "2000-09-06", "close": 0.072888, "volume": 164636.0}, {"date": "2000-09-07", "close": 0.09111, "volume": 37903.0}, {"date": "2000-09-11", "close": 0.0892878, "volume": 12073.0}, {"date": "2000-09-12", "close": 0.0829101, "volume": 21951.0}, {"date": "2000-09-13", "close": 0.0838212, "volume": 31830.0}, {"date": "2000-09-15", "close": 0.09111, "volume": 64959.0}, {"date": "2000-09-20", "close": 0.09111, "volume": 896.0}, {"date": "2000-09-22", "close": 0.0892878, "volume": 32927.0}, {"date": "2000-09-25", "close": 0.0892878, "volume": 91908.0}, {"date": "2000-09-26", "close": 0.09111, "volume": 103374.0}, {"date": "2000-09-29", "close": 0.09111, "volume": 54879.0}, {"date": "2000-10-04", "close": 0.09111, "volume": 1098.0}, {"date": "2000-10-05", "close": 0.09111, "volume": 21951.0}, {"date": "2000-10-06", "close": 0.0956655, "volume": 32927.0}, {"date": "2000-10-09", "close": 0.0956655, "volume": 23049.0}, {"date": "2000-10-19", "close": 0.081999, "volume": 15366.0}, {"date": "2000-10-25", "close": 0.081999, "volume": 6990.0}, {"date": "2000-10-26", "close": 0.081999, "volume": 16464.0}, {"date": "2000-10-31", "close": 0.0865545, "volume": 142685.0}, {"date": "2000-11-01", "close": 0.0829101, "volume": 19361.0}, {"date": "2000-11-03", "close": 0.0865545, "volume": 425156.0}, {"date": "2000-11-06", "close": 0.0865545, "volume": 10976.0}, {"date": "2000-11-07", "close": 0.0865545, "volume": 13873.0}, {"date": "2000-11-08", "close": 0.0856434, "volume": 21951.0}, {"date": "2000-11-09", "close": 0.0865545, "volume": 76071.0}, {"date": "2000-11-10", "close": 0.09111, "volume": 7113.0}, {"date": "2000-11-13", "close": 0.0865545, "volume": 117836.0}, {"date": "2000-11-16", "close": 0.09111, "volume": 219515.0}, {"date": "2000-11-20", "close": 0.1047765, "volume": 189880.0}, {"date": "2000-11-21", "close": 0.100221, "volume": 219515.0}, {"date": "2000-11-23", "close": 0.100221, "volume": 219515.0}, {"date": "2000-11-29", "close": 0.09111, "volume": 219515.0}, {"date": "2000-11-30", "close": 0.0865545, "volume": 21951.0}, {"date": "2000-12-01", "close": 0.0865545, "volume": 108660.0}, {"date": "2000-12-11", "close": 0.09111, "volume": 41708.0}, {"date": "2000-12-12", "close": 0.09111, "volume": 8781.0}, {"date": "2000-12-14", "close": 0.0847323, "volume": 16145.0}, {"date": "2000-12-19", "close": 0.0847323, "volume": 76830.0}, {"date": "2001-01-04", "close": 0.0865545, "volume": 54879.0}, {"date": "2001-01-05", "close": 0.0865545, "volume": 2305.0}, {"date": "2001-01-09", "close": 0.0865545, "volume": 76830.0}, {"date": "2001-01-10", "close": 0.0865545, "volume": 32927.0}, {"date": "2001-01-11", "close": 0.0847323, "volume": 615.0}, {"date": "2001-01-15", "close": 0.0856434, "volume": 50402.0}, {"date": "2001-01-17", "close": 0.09111, "volume": 1011.0}, {"date": "2001-01-22", "close": 0.0856434, "volume": 63659.0}, {"date": "2001-01-24", "close": 0.0865545, "volume": 21951.0}, {"date": "2001-01-29", "close": 0.0874656, "volume": 21951.0}, {"date": "2001-01-31", "close": 0.0892878, "volume": 164636.0}, {"date": "2001-02-01", "close": 0.0874656, "volume": 32927.0}, {"date": "2001-02-02", "close": 0.09111, "volume": 11964.0}, {"date": "2001-02-05", "close": 0.09111, "volume": 5488.0}, {"date": "2001-02-06", "close": 0.0883767, "volume": 75184.0}, {"date": "2001-02-07", "close": 0.0901989, "volume": 54879.0}, {"date": "2001-02-09", "close": 0.09111, "volume": 37737.0}, {"date": "2001-02-12", "close": 0.0883767, "volume": 54879.0}, {"date": "2001-02-13", "close": 0.0883767, "volume": 52980.0}, {"date": "2001-02-15", "close": 0.0892878, "volume": 47282.0}, {"date": "2001-02-16", "close": 0.0956655, "volume": 54879.0}, {"date": "2001-02-20", "close": 0.0892878, "volume": 54879.0}, {"date": "2001-02-22", "close": 0.09111, "volume": 268906.0}, {"date": "2001-02-23", "close": 0.0956655, "volume": 76830.0}, {"date": "2001-02-26", "close": 0.100221, "volume": 79025.0}, {"date": "2001-03-05", "close": 0.0956655, "volume": 10976.0}, {"date": "2001-03-06", "close": 0.0956655, "volume": 7957.0}, {"date": "2001-03-07", "close": 0.0956655, "volume": 8506.0}, {"date": "2001-03-12", "close": 0.09111, "volume": 91.0}, {"date": "2001-03-13", "close": 0.09111, "volume": 219515.0}, {"date": "2001-03-19", "close": 0.0883767, "volume": 351.0}, {"date": "2001-04-03", "close": 0.0883767, "volume": 16464.0}, {"date": "2001-04-09", "close": 0.0883767, "volume": 363.0}, {"date": "2001-04-10", "close": 0.0774435, "volume": 3073.0}, {"date": "2001-04-12", "close": 0.0801768, "volume": 18878.0}, {"date": "2001-04-26", "close": 0.0765324, "volume": 13171.0}, {"date": "2001-05-11", "close": 0.0765324, "volume": 31830.0}, {"date": "2001-05-14", "close": 0.0765324, "volume": 2546.0}, {"date": "2001-05-18", "close": 0.0774435, "volume": 14268.0}, {"date": "2001-05-21", "close": 0.0774435, "volume": null}, {"date": "2001-05-22", "close": 0.0865545, "volume": 256469.0}, {"date": "2001-05-23", "close": 0.0865545, "volume": 41193.0}, {"date": "2001-05-25", "close": 0.0792657, "volume": 691472.0}, {"date": "2001-05-29", "close": 0.0792657, "volume": 10976.0}, {"date": "2001-05-30", "close": 0.0774435, "volume": 98782.0}, {"date": "2001-06-05", "close": 0.0747102, "volume": 10976.0}, {"date": "2001-06-07", "close": 0.0747102, "volume": 53781.0}, {"date": "2001-06-08", "close": 0.0774435, "volume": 60367.0}, {"date": "2001-06-12", "close": 0.0747102, "volume": 109757.0}, {"date": "2001-06-13", "close": 0.0737991, "volume": 8781.0}, {"date": "2001-06-18", "close": 0.072888, "volume": 27439.0}, {"date": "2001-06-20", "close": 0.0701547, "volume": 37318.0}, {"date": "2001-06-26", "close": 0.072888, "volume": 25174.0}, {"date": "2001-06-27", "close": 0.0683325, "volume": 175612.0}, {"date": "2001-06-28", "close": 0.0683325, "volume": 96107.0}, {"date": "2001-06-29", "close": 0.072888, "volume": 68529.0}, {"date": "2001-07-02", "close": 0.0683325, "volume": 21951.0}, {"date": "2001-07-03", "close": 0.0683325, "volume": 5488.0}, {"date": "2001-07-06", "close": 0.072888, "volume": 102974.0}, {"date": "2001-07-09", "close": 0.0701547, "volume": 7683.0}, {"date": "2001-07-10", "close": 0.0701547, "volume": 32927.0}, {"date": "2001-07-11", "close": 0.072888, "volume": 54879.0}, {"date": "2001-07-13", "close": 0.0765324, "volume": 32027.0}, {"date": "2001-07-16", "close": 0.0737991, "volume": 11876.0}, {"date": "2001-07-18", "close": 0.0737991, "volume": 18033.0}, {"date": "2001-07-20", "close": 0.072888, "volume": 49940.0}, {"date": "2001-07-27", "close": 0.072888, "volume": 37318.0}, {"date": "2001-07-30", "close": 0.0646881, "volume": 10976.0}, {"date": "2001-08-01", "close": 0.063777, "volume": 109757.0}, {"date": "2001-08-09", "close": 0.063777, "volume": 37318.0}, {"date": "2001-08-13", "close": 0.0710658, "volume": 65854.0}, {"date": "2001-08-14", "close": 0.0774435, "volume": 32927.0}, {"date": "2001-08-15", "close": 0.0774435, "volume": 43903.0}, {"date": "2001-08-23", "close": 0.0683325, "volume": 585.0}, {"date": "2001-08-28", "close": 0.072888, "volume": 54879.0}, {"date": "2001-08-29", "close": 0.0655992, "volume": 43903.0}, {"date": "2001-09-03", "close": 0.0646881, "volume": 43903.0}, {"date": "2001-09-06", "close": 0.072888, "volume": 54879.0}, {"date": "2001-09-10", "close": 0.0710658, "volume": 3073.0}, {"date": "2001-09-12", "close": 0.072888, "volume": 255735.0}, {"date": "2001-09-13", "close": 0.0774435, "volume": 118696.0}, {"date": "2001-09-14", "close": 0.0774435, "volume": 207284.0}, {"date": "2001-09-18", "close": 0.0710658, "volume": 49391.0}, {"date": "2001-09-24", "close": 0.0710658, "volume": 3512.0}, {"date": "2001-09-28", "close": 0.0646881, "volume": 23927.0}, {"date": "2001-10-05", "close": 0.0646881, "volume": 58171.0}, {"date": "2001-10-11", "close": 0.0683325, "volume": 13720.0}, {"date": "2001-10-18", "close": 0.0683325, "volume": 17012.0}, {"date": "2001-10-19", "close": 0.0683325, "volume": 29086.0}, {"date": "2001-10-22", "close": 0.0683325, "volume": 29086.0}, {"date": "2001-10-25", "close": 0.0573993, "volume": 206504.0}, {"date": "2001-10-31", "close": 0.0583104, "volume": 10976.0}, {"date": "2001-11-14", "close": 0.09111, "volume": 243607.0}, {"date": "2001-11-15", "close": 0.0956655, "volume": 345736.0}, {"date": "2001-11-16", "close": 0.09111, "volume": 101082.0}, {"date": "2001-11-19", "close": 0.09111, "volume": 21951.0}, {"date": "2001-11-20", "close": 0.09111, "volume": 108660.0}, {"date": "2001-11-22", "close": 0.1138875, "volume": 925255.0}, {"date": "2001-11-23", "close": 0.145776, "volume": 2467366.0}, {"date": "2001-11-26", "close": 0.154887, "volume": 1820475.0}, {"date": "2001-11-27", "close": 0.136665, "volume": 489141.0}, {"date": "2001-11-28", "close": 0.127554, "volume": 113050.0}, {"date": "2001-11-29", "close": 0.136665, "volume": 230491.0}, {"date": "2001-11-30", "close": 0.1321095, "volume": 371270.0}, {"date": "2001-12-03", "close": 0.118443, "volume": 263418.0}, {"date": "2001-12-04", "close": 0.1138875, "volume": 153735.0}, {"date": "2001-12-05", "close": 0.1047765, "volume": 87946.0}, {"date": "2001-12-06", "close": 0.109332, "volume": 31830.0}, {"date": "2001-12-07", "close": 0.1047765, "volume": 102898.0}, {"date": "2001-12-10", "close": 0.100221, "volume": 120396.0}, {"date": "2001-12-11", "close": 0.1047765, "volume": 35459.0}, {"date": "2001-12-12", "close": 0.109332, "volume": 96587.0}, {"date": "2001-12-13", "close": 0.109332, "volume": 2195.0}, {"date": "2001-12-14", "close": 0.1138875, "volume": 48293.0}, {"date": "2001-12-17", "close": 0.1229985, "volume": 38415.0}, {"date": "2001-12-18", "close": 0.1138875, "volume": 14488.0}, {"date": "2001-12-19", "close": 0.100221, "volume": 307321.0}, {"date": "2001-12-20", "close": 0.100221, "volume": 2963.0}, {"date": "2001-12-27", "close": 0.109332, "volume": 4829.0}, {"date": "2001-12-28", "close": 0.1047765, "volume": 25903.0}, {"date": "2001-12-31", "close": 0.1138875, "volume": 45001.0}, {"date": "2002-01-02", "close": 0.118443, "volume": 24147.0}, {"date": "2002-01-03", "close": 0.118443, "volume": 133246.0}, {"date": "2002-01-04", "close": 0.118443, "volume": 34683.0}, {"date": "2002-01-07", "close": 0.1412205, "volume": 201021.0}, {"date": "2002-01-08", "close": 0.1321095, "volume": 89068.0}, {"date": "2002-01-09", "close": 0.1321095, "volume": 162392.0}, {"date": "2002-01-10", "close": 0.1321095, "volume": 62671.0}, {"date": "2002-01-11", "close": 0.118443, "volume": 106465.0}, {"date": "2002-01-14", "close": 0.1229985, "volume": 54357.0}, {"date": "2002-01-15", "close": 0.1229985, "volume": 114148.0}, {"date": "2002-01-16", "close": 0.1229985, "volume": 5488.0}, {"date": "2002-01-17", "close": 0.136665, "volume": 117001.0}, {"date": "2002-01-18", "close": 0.127554, "volume": 44117.0}, {"date": "2002-01-21", "close": 0.127554, "volume": 10976.0}, {"date": "2002-01-22", "close": 0.1321095, "volume": 15915.0}, {"date": "2002-01-23", "close": 0.1321095, "volume": 130222.0}, {"date": "2002-01-29", "close": 0.109332, "volume": 384151.0}, {"date": "2002-01-30", "close": 0.109332, "volume": 378114.0}, {"date": "2002-01-31", "close": 0.118443, "volume": 21951.0}, {"date": "2002-02-01", "close": 0.1229985, "volume": 89699.0}, {"date": "2002-02-04", "close": 0.1229985, "volume": 65306.0}, {"date": "2002-02-05", "close": 0.127554, "volume": 93294.0}, {"date": "2002-02-06", "close": 0.1229985, "volume": 130063.0}, {"date": "2002-02-07", "close": 0.127554, "volume": 90001.0}, {"date": "2002-02-11", "close": 0.127554, "volume": 82318.0}, {"date": "2002-02-12", "close": 0.127554, "volume": 121831.0}, {"date": "2002-02-13", "close": 0.127554, "volume": 54879.0}, {"date": "2002-02-15", "close": 0.1229985, "volume": 21951.0}, {"date": "2002-02-18", "close": 0.1229985, "volume": 25244.0}, {"date": "2002-02-19", "close": 0.1229985, "volume": 21951.0}, {"date": "2002-02-21", "close": 0.1229985, "volume": 61793.0}, {"date": "2002-02-22", "close": 0.1229985, "volume": 47964.0}, {"date": "2002-02-25", "close": 0.127554, "volume": 29964.0}, {"date": "2002-02-26", "close": 0.118443, "volume": 10976.0}, {"date": "2002-02-27", "close": 0.127554, "volume": 70574.0}, {"date": "2002-02-28", "close": 0.127554, "volume": 39183.0}, {"date": "2002-03-04", "close": 0.127554, "volume": 5488.0}, {"date": "2002-03-05", "close": 0.1138875, "volume": 276589.0}, {"date": "2002-03-06", "close": 0.109332, "volume": 54879.0}, {"date": "2002-03-08", "close": 0.1229985, "volume": 63659.0}, {"date": "2002-03-11", "close": 0.118443, "volume": 82318.0}, {"date": "2002-03-13", "close": 0.118443, "volume": 10976.0}, {"date": "2002-03-18", "close": 0.118443, "volume": 21951.0}, {"date": "2002-03-19", "close": 0.118443, "volume": 10976.0}, {"date": "2002-03-20", "close": 0.1138875, "volume": 10976.0}, {"date": "2002-03-21", "close": 0.1229985, "volume": 15442.0}, {"date": "2002-03-22", "close": 0.118443, "volume": 184722.0}, {"date": "2002-03-26", "close": 0.1138875, "volume": 162036.0}, {"date": "2002-03-27", "close": 0.109332, "volume": 34683.0}, {"date": "2002-04-03", "close": 0.109332, "volume": 43903.0}, {"date": "2002-04-05", "close": 0.1138875, "volume": 54879.0}, {"date": "2002-04-08", "close": 0.109332, "volume": 54879.0}, {"date": "2002-04-09", "close": 0.109332, "volume": 54879.0}, {"date": "2002-04-10", "close": 0.109332, "volume": 11086.0}, {"date": "2002-04-11", "close": 0.118443, "volume": 10976.0}, {"date": "2002-04-15", "close": 0.100221, "volume": 78855.0}, {"date": "2002-04-16", "close": 0.09111, "volume": 10976.0}, {"date": "2002-04-17", "close": 0.100221, "volume": 60756.0}, {"date": "2002-04-18", "close": 0.100221, "volume": 19756.0}, {"date": "2002-04-19", "close": 0.109332, "volume": 117440.0}, {"date": "2002-04-23", "close": 0.100221, "volume": 54879.0}, {"date": "2002-04-26", "close": 0.109332, "volume": 5488.0}, {"date": "2002-04-29", "close": 0.100221, "volume": 55976.0}, {"date": "2002-04-30", "close": 0.1047765, "volume": 198639.0}, {"date": "2002-05-01", "close": 0.109332, "volume": 188805.0}, {"date": "2002-05-02", "close": 0.109332, "volume": 140855.0}, {"date": "2002-05-03", "close": 0.109332, "volume": 11525.0}, {"date": "2002-05-06", "close": 0.1047765, "volume": 115245.0}, {"date": "2002-05-09", "close": 0.109332, "volume": 160429.0}, {"date": "2002-05-10", "close": 0.109332, "volume": 70061.0}, {"date": "2002-05-13", "close": 0.109332, "volume": 73172.0}, {"date": "2002-05-14", "close": 0.109332, "volume": 80854.0}, {"date": "2002-05-15", "close": 0.109332, "volume": 14817.0}, {"date": "2002-05-16", "close": 0.1138875, "volume": 71342.0}, {"date": "2002-05-17", "close": 0.109332, "volume": 28537.0}, {"date": "2002-05-21", "close": 0.109332, "volume": 71342.0}, {"date": "2002-05-22", "close": 0.109332, "volume": 65854.0}, {"date": "2002-05-23", "close": 0.118443, "volume": 61363.0}, {"date": "2002-05-24", "close": 0.1138875, "volume": 82839.0}, {"date": "2002-05-27", "close": 0.1138875, "volume": 75884.0}, {"date": "2002-05-29", "close": 0.109332, "volume": 66275.0}, {"date": "2002-06-03", "close": 0.109332, "volume": 80412.0}, {"date": "2002-06-04", "close": 0.1047765, "volume": 164636.0}, {"date": "2002-06-05", "close": 0.1047765, "volume": 173711.0}, {"date": "2002-06-06", "close": 0.109332, "volume": 54757.0}, {"date": "2002-06-07", "close": 0.1047765, "volume": 111526.0}, {"date": "2002-06-11", "close": 0.1047765, "volume": 5488.0}, {"date": "2002-06-12", "close": 0.1047765, "volume": 21951.0}, {"date": "2002-06-13", "close": 0.1047765, "volume": 130325.0}, {"date": "2002-06-14", "close": 0.109332, "volume": 208539.0}, {"date": "2002-06-17", "close": 0.1047765, "volume": 60367.0}, {"date": "2002-06-18", "close": 0.1047765, "volume": 32927.0}, {"date": "2002-06-19", "close": 0.109332, "volume": 122160.0}, {"date": "2002-06-20", "close": 0.109332, "volume": 65854.0}, {"date": "2002-06-24", "close": 0.109332, "volume": 16464.0}, {"date": "2002-06-25", "close": 0.109332, "volume": 87806.0}, {"date": "2002-06-26", "close": 0.109332, "volume": 3842.0}, {"date": "2002-06-27", "close": 0.109332, "volume": 21951.0}, {"date": "2002-06-28", "close": 0.1138875, "volume": 35122.0}, {"date": "2002-07-01", "close": 0.118443, "volume": 15366.0}, {"date": "2002-07-02", "close": 0.1229985, "volume": 76358.0}, {"date": "2002-07-03", "close": 0.1138875, "volume": 142685.0}, {"date": "2002-07-04", "close": 0.1138875, "volume": 21951.0}, {"date": "2002-07-05", "close": 0.1138875, "volume": 54879.0}, {"date": "2002-07-08", "close": 0.1138875, "volume": 54879.0}, {"date": "2002-07-10", "close": 0.1138875, "volume": 28932.0}, {"date": "2002-07-11", "close": 0.118443, "volume": 21951.0}, {"date": "2002-07-12", "close": 0.118443, "volume": 10976.0}, {"date": "2002-07-15", "close": 0.1138875, "volume": 66557.0}, {"date": "2002-07-16", "close": 0.1138875, "volume": 89299.0}, {"date": "2002-07-17", "close": 0.1138875, "volume": 82428.0}, {"date": "2002-07-19", "close": 0.1138875, "volume": 65854.0}, {"date": "2002-07-22", "close": 0.1138875, "volume": 1383.0}, {"date": "2002-07-23", "close": 0.1047765, "volume": 180310.0}, {"date": "2002-07-24", "close": 0.109332, "volume": 107804.0}, {"date": "2002-07-25", "close": 0.1047765, "volume": 58259.0}, {"date": "2002-07-26", "close": 0.100221, "volume": 30732.0}, {"date": "2002-07-29", "close": 0.100221, "volume": 54879.0}, {"date": "2002-07-30", "close": 0.100221, "volume": 24147.0}, {"date": "2002-07-31", "close": 0.100221, "volume": 30732.0}, {"date": "2002-08-01", "close": 0.100221, "volume": 21951.0}, {"date": "2002-08-02", "close": 0.100221, "volume": 252442.0}, {"date": "2002-08-09", "close": 0.109332, "volume": 116529.0}, {"date": "2002-08-15", "close": 0.118443, "volume": 106849.0}, {"date": "2002-08-16", "close": 0.1229985, "volume": 18659.0}, {"date": "2002-08-19", "close": 0.127554, "volume": 189255.0}, {"date": "2002-08-20", "close": 0.127554, "volume": 212106.0}, {"date": "2002-08-21", "close": 0.1229985, "volume": 96861.0}, {"date": "2002-08-22", "close": 0.127554, "volume": 44068.0}, {"date": "2002-08-23", "close": 0.1321095, "volume": 27439.0}, {"date": "2002-08-26", "close": 0.1229985, "volume": 68050.0}, {"date": "2002-08-27", "close": 0.1321095, "volume": 85611.0}, {"date": "2002-08-28", "close": 0.127554, "volume": 149270.0}, {"date": "2002-08-29", "close": 0.127554, "volume": 270097.0}, {"date": "2002-08-30", "close": 0.1229985, "volume": 18659.0}, {"date": "2002-09-02", "close": 0.127554, "volume": 13171.0}, {"date": "2002-09-03", "close": 0.1321095, "volume": 91099.0}, {"date": "2002-09-04", "close": 0.1412205, "volume": 5488.0}, {"date": "2002-09-05", "close": 0.136665, "volume": 16974.0}, {"date": "2002-09-06", "close": 0.1321095, "volume": 27439.0}, {"date": "2002-09-09", "close": 0.1321095, "volume": 43903.0}, {"date": "2002-09-10", "close": 0.1321095, "volume": 75842.0}, {"date": "2002-09-11", "close": 0.1321095, "volume": 30513.0}, {"date": "2002-09-13", "close": 0.1138875, "volume": 664345.0}, {"date": "2002-09-16", "close": 0.1138875, "volume": 32927.0}, {"date": "2002-09-17", "close": 0.118443, "volume": 13171.0}, {"date": "2002-09-18", "close": 0.118443, "volume": 43903.0}, {"date": "2002-09-19", "close": 0.1229985, "volume": 233893.0}, {"date": "2002-09-20", "close": 0.1229985, "volume": 115245.0}, {"date": "2002-09-23", "close": 0.1138875, "volume": 117440.0}, {"date": "2002-09-24", "close": 0.1138875, "volume": 3921.0}, {"date": "2002-09-26", "close": 0.118443, "volume": 10976.0}, {"date": "2002-09-30", "close": 0.1138875, "volume": 102074.0}, {"date": "2002-10-01", "close": 0.109332, "volume": 295059.0}, {"date": "2002-10-02", "close": 0.100221, "volume": 229099.0}, {"date": "2002-10-03", "close": 0.100221, "volume": 43903.0}, {"date": "2002-10-07", "close": 0.100221, "volume": 7793.0}, {"date": "2002-10-08", "close": 0.100221, "volume": 178466.0}, {"date": "2002-10-10", "close": 0.09111, "volume": 167929.0}, {"date": "2002-10-11", "close": 0.09111, "volume": 21951.0}, {"date": "2002-10-14", "close": 0.09111, "volume": 62452.0}, {"date": "2002-10-17", "close": 0.09111, "volume": 7162.0}, {"date": "2002-10-18", "close": 0.09111, "volume": 236826.0}, {"date": "2002-10-23", "close": 0.1047765, "volume": 10976.0}, {"date": "2002-10-24", "close": 0.100221, "volume": 32927.0}, {"date": "2002-10-25", "close": 0.0956655, "volume": 16464.0}, {"date": "2002-10-30", "close": 0.0956655, "volume": 114148.0}, {"date": "2002-10-31", "close": 0.100221, "volume": 24147.0}, {"date": "2002-11-01", "close": 0.100221, "volume": 21951.0}, {"date": "2002-11-05", "close": 0.100221, "volume": 20854.0}, {"date": "2002-11-07", "close": 0.09111, "volume": 32927.0}, {"date": "2002-11-11", "close": 0.09111, "volume": 21951.0}, {"date": "2002-11-14", "close": 0.09111, "volume": 43903.0}, {"date": "2002-11-15", "close": 0.081999, "volume": 24147.0}, {"date": "2002-11-18", "close": 0.081999, "volume": 2195.0}, {"date": "2002-11-19", "close": 0.0774435, "volume": 7683.0}, {"date": "2002-11-21", "close": 0.09111, "volume": 47744.0}, {"date": "2002-11-27", "close": 0.081999, "volume": 38415.0}, {"date": "2002-11-28", "close": 0.081999, "volume": 83780.0}, {"date": "2002-11-29", "close": 0.081999, "volume": 439.0}, {"date": "2002-12-05", "close": 0.0838212, "volume": 109757.0}, {"date": "2002-12-06", "close": 0.0838212, "volume": 18659.0}, {"date": "2002-12-09", "close": 0.081999, "volume": 25244.0}, {"date": "2002-12-10", "close": 0.0865545, "volume": 72440.0}, {"date": "2002-12-12", "close": 0.081999, "volume": 10976.0}, {"date": "2002-12-16", "close": 0.0847323, "volume": 10976.0}, {"date": "2002-12-17", "close": 0.0865545, "volume": 54879.0}, {"date": "2002-12-18", "close": 0.0865545, "volume": 120733.0}, {"date": "2002-12-19", "close": 0.0856434, "volume": 1098.0}, {"date": "2002-12-23", "close": 0.09111, "volume": 299089.0}, {"date": "2002-12-27", "close": 0.100221, "volume": 21951.0}, {"date": "2003-01-02", "close": 0.0856434, "volume": 126221.0}, {"date": "2003-01-06", "close": 0.0856434, "volume": 26342.0}, {"date": "2003-01-07", "close": 0.0856434, "volume": 39513.0}, {"date": "2003-01-08", "close": 0.0856434, "volume": 54879.0}, {"date": "2003-01-10", "close": 0.0865545, "volume": 38415.0}, {"date": "2003-01-13", "close": 0.0956655, "volume": 16464.0}, {"date": "2003-01-14", "close": 0.109332, "volume": 109757.0}, {"date": "2003-01-20", "close": 0.09111, "volume": 8781.0}, {"date": "2003-01-21", "close": 0.0956655, "volume": 32927.0}, {"date": "2003-01-22", "close": 0.09111, "volume": 13171.0}, {"date": "2003-01-23", "close": 0.09111, "volume": 5598.0}, {"date": "2003-01-29", "close": 0.09111, "volume": 29635.0}, {"date": "2003-01-30", "close": 0.0874656, "volume": 23049.0}, {"date": "2003-02-05", "close": 0.0892878, "volume": 42257.0}, {"date": "2003-02-06", "close": 0.0883767, "volume": 71672.0}, {"date": "2003-02-07", "close": 0.0865545, "volume": 46318.0}, {"date": "2003-02-10", "close": 0.0865545, "volume": 10976.0}, {"date": "2003-02-14", "close": 0.09111, "volume": 42805.0}, {"date": "2003-02-17", "close": 0.09111, "volume": 10976.0}, {"date": "2003-02-20", "close": 0.081999, "volume": 257930.0}, {"date": "2003-03-03", "close": 0.081999, "volume": 46128.0}, {"date": "2003-03-05", "close": 0.081999, "volume": 3263.0}, {"date": "2003-03-11", "close": 0.081999, "volume": 6092.0}, {"date": "2003-03-14", "close": 0.0683325, "volume": 6585.0}, {"date": "2003-03-17", "close": 0.063777, "volume": 78451.0}, {"date": "2003-03-18", "close": 0.0655992, "volume": 43903.0}, {"date": "2003-03-28", "close": 0.0655992, "volume": 336955.0}, {"date": "2003-04-01", "close": 0.0655992, "volume": 21951.0}, {"date": "2003-04-03", "close": 0.0683325, "volume": 6585.0}, {"date": "2003-04-11", "close": 0.072888, "volume": 43903.0}, {"date": "2003-04-14", "close": 0.0683325, "volume": 109757.0}, {"date": "2003-04-16", "close": 0.0737991, "volume": 29635.0}, {"date": "2003-05-01", "close": 0.0747102, "volume": 21951.0}, {"date": "2003-05-02", "close": 0.0756213, "volume": 59269.0}, {"date": "2003-05-06", "close": 0.0774435, "volume": 10976.0}, {"date": "2003-05-08", "close": 0.0783546, "volume": 43903.0}, {"date": "2003-05-14", "close": 0.0774435, "volume": 10976.0}, {"date": "2003-05-19", "close": 0.081999, "volume": 32927.0}, {"date": "2003-05-21", "close": 0.081999, "volume": 175612.0}, {"date": "2003-05-22", "close": 0.081999, "volume": 32927.0}, {"date": "2003-05-23", "close": 0.0765324, "volume": 37427.0}, {"date": "2003-06-03", "close": 0.0747102, "volume": 54879.0}, {"date": "2003-06-04", "close": 0.0747102, "volume": 32927.0}, {"date": "2003-06-05", "close": 0.0747102, "volume": 10976.0}, {"date": "2003-06-11", "close": 0.072888, "volume": 25624.0}, {"date": "2003-06-12", "close": 0.072888, "volume": 16464.0}, {"date": "2003-06-19", "close": 0.0683325, "volume": 208539.0}, {"date": "2003-06-20", "close": 0.063777, "volume": 65854.0}, {"date": "2003-06-24", "close": 0.0655992, "volume": 439.0}, {"date": "2003-06-25", "close": 0.0655992, "volume": 16464.0}, {"date": "2003-06-27", "close": 0.0655992, "volume": 30732.0}, {"date": "2003-07-14", "close": 0.0683325, "volume": 32927.0}, {"date": "2003-07-21", "close": 0.072888, "volume": 32927.0}, {"date": "2003-07-25", "close": 0.0737991, "volume": 10976.0}, {"date": "2003-07-30", "close": 0.0683325, "volume": 6585.0}, {"date": "2003-08-01", "close": 0.0692436, "volume": 40382.0}, {"date": "2003-08-05", "close": 0.0692436, "volume": 21951.0}, {"date": "2003-08-07", "close": 0.0683325, "volume": 76830.0}, {"date": "2003-08-11", "close": 0.0674214, "volume": 109757.0}, {"date": "2003-08-18", "close": 0.081999, "volume": 54879.0}, {"date": "2003-08-19", "close": 0.09111, "volume": 89806.0}, {"date": "2003-08-20", "close": 0.100221, "volume": 352288.0}, {"date": "2003-08-21", "close": 0.1047765, "volume": 59269.0}, {"date": "2003-08-25", "close": 0.09111, "volume": 65854.0}, {"date": "2003-08-26", "close": 0.09111, "volume": 100977.0}, {"date": "2003-08-29", "close": 0.09111, "volume": 29086.0}, {"date": "2003-09-02", "close": 0.081999, "volume": 109757.0}, {"date": "2003-09-03", "close": 0.0847323, "volume": 88190.0}, {"date": "2003-09-05", "close": 0.1047765, "volume": 68598.0}, {"date": "2003-09-08", "close": 0.127554, "volume": 302304.0}, {"date": "2003-09-09", "close": 0.1138875, "volume": 197563.0}, {"date": "2003-09-10", "close": 0.100221, "volume": 108001.0}, {"date": "2003-09-15", "close": 0.100221, "volume": 59269.0}, {"date": "2003-09-16", "close": 0.109332, "volume": 222698.0}, {"date": "2003-09-18", "close": 0.0956655, "volume": 53342.0}, {"date": "2003-09-23", "close": 0.1047765, "volume": 21951.0}, {"date": "2003-09-24", "close": 0.100221, "volume": 10976.0}, {"date": "2003-09-26", "close": 0.109332, "volume": 10976.0}, {"date": "2003-09-29", "close": 0.154887, "volume": 1188041.0}, {"date": "2003-09-30", "close": 0.1412205, "volume": 328833.0}, {"date": "2003-10-01", "close": 0.1321095, "volume": 57074.0}, {"date": "2003-10-02", "close": 0.1321095, "volume": 148173.0}, {"date": "2003-10-06", "close": 0.1229985, "volume": 159148.0}, {"date": "2003-10-07", "close": 0.127554, "volume": 46427.0}, {"date": "2003-10-08", "close": 0.118443, "volume": 159148.0}, {"date": "2003-10-09", "close": 0.127554, "volume": 51586.0}, {"date": "2003-10-10", "close": 0.127554, "volume": 109757.0}, {"date": "2003-10-13", "close": 0.1321095, "volume": 412688.0}, {"date": "2003-10-14", "close": 0.127554, "volume": 120733.0}, {"date": "2003-10-15", "close": 0.1321095, "volume": 296345.0}, {"date": "2003-10-16", "close": 0.127554, "volume": 514762.0}, {"date": "2003-10-17", "close": 0.136665, "volume": 272089.0}, {"date": "2003-10-20", "close": 0.1321095, "volume": 137584.0}, {"date": "2003-10-21", "close": 0.1321095, "volume": 191962.0}, {"date": "2003-10-22", "close": 0.136665, "volume": 352870.0}, {"date": "2003-10-23", "close": 0.127554, "volume": 219734.0}, {"date": "2003-10-24", "close": 0.127554, "volume": 51476.0}, {"date": "2003-10-27", "close": 0.127554, "volume": 18000.0}, {"date": "2003-10-28", "close": 0.1321095, "volume": 172978.0}, {"date": "2003-10-29", "close": 0.1321095, "volume": 219515.0}, {"date": "2003-10-30", "close": 0.1321095, "volume": 10976.0}, {"date": "2003-10-31", "close": 0.1321095, "volume": 82318.0}, {"date": "2003-11-04", "close": 0.1321095, "volume": 10976.0}, {"date": "2003-11-05", "close": 0.127554, "volume": 5488.0}, {"date": "2003-11-06", "close": 0.127554, "volume": 147624.0}, {"date": "2003-11-10", "close": 0.127554, "volume": 70245.0}, {"date": "2003-11-11", "close": 0.1321095, "volume": 110526.0}, {"date": "2003-11-12", "close": 0.127554, "volume": 71342.0}, {"date": "2003-11-13", "close": 0.127554, "volume": 54879.0}, {"date": "2003-11-14", "close": 0.127554, "volume": 10976.0}, {"date": "2003-11-19", "close": 0.127554, "volume": 59159.0}, {"date": "2003-11-21", "close": 0.1229985, "volume": 54879.0}, {"date": "2003-11-24", "close": 0.127554, "volume": 65854.0}, {"date": "2003-11-25", "close": 0.0956655, "volume": 5488.0}, {"date": "2003-11-28", "close": 0.118443, "volume": 76830.0}, {"date": "2003-12-01", "close": 0.127554, "volume": 87806.0}, {"date": "2003-12-02", "close": 0.118443, "volume": 60367.0}, {"date": "2003-12-03", "close": 0.118443, "volume": 4707.0}, {"date": "2003-12-04", "close": 0.109332, "volume": 89684.0}, {"date": "2003-12-05", "close": 0.1047765, "volume": 1537.0}, {"date": "2003-12-09", "close": 0.1047765, "volume": 94709.0}, {"date": "2003-12-15", "close": 0.109332, "volume": 32927.0}, {"date": "2003-12-16", "close": 0.109332, "volume": 89562.0}, {"date": "2003-12-17", "close": 0.100221, "volume": 175612.0}, {"date": "2003-12-18", "close": 0.100221, "volume": 62562.0}, {"date": "2003-12-22", "close": 0.1047765, "volume": 53123.0}, {"date": "2003-12-30", "close": 0.109332, "volume": 55976.0}, {"date": "2003-12-31", "close": 0.109332, "volume": 127648.0}, {"date": "2004-01-06", "close": 0.109332, "volume": 21951.0}, {"date": "2004-01-08", "close": 0.1138875, "volume": 47406.0}, {"date": "2004-01-12", "close": 0.109332, "volume": 126221.0}, {"date": "2004-01-13", "close": 0.109332, "volume": 45001.0}, {"date": "2004-01-19", "close": 0.1047765, "volume": 19756.0}, {"date": "2004-01-20", "close": 0.1047765, "volume": 49391.0}, {"date": "2004-01-27", "close": 0.1047765, "volume": 85163.0}, {"date": "2004-01-28", "close": 0.1047765, "volume": 57623.0}, {"date": "2004-01-29", "close": 0.1047765, "volume": 94290.0}, {"date": "2004-01-30", "close": 0.09111, "volume": 340248.0}, {"date": "2004-02-02", "close": 0.109332, "volume": 71342.0}, {"date": "2004-02-06", "close": 0.09111, "volume": 147624.0}, {"date": "2004-02-12", "close": 0.09111, "volume": 21403.0}, {"date": "2004-02-13", "close": 0.09111, "volume": 28305.0}, {"date": "2004-02-20", "close": 0.09111, "volume": 5171.0}, {"date": "2004-02-24", "close": 0.09111, "volume": 169445.0}, {"date": "2004-02-27", "close": 0.09111, "volume": 38635.0}, {"date": "2004-03-02", "close": 0.0838212, "volume": 27439.0}, {"date": "2004-03-12", "close": 0.0838212, "volume": 23049.0}, {"date": "2004-03-15", "close": 0.0829101, "volume": 21951.0}, {"date": "2004-03-16", "close": 0.0865545, "volume": 109757.0}, {"date": "2004-03-19", "close": 0.0838212, "volume": 104270.0}, {"date": "2004-03-22", "close": 0.0838212, "volume": 16990.0}, {"date": "2004-03-23", "close": 0.0838212, "volume": 16464.0}, {"date": "2004-03-25", "close": 0.0838212, "volume": 37318.0}, {"date": "2004-03-31", "close": 0.0847323, "volume": 21951.0}, {"date": "2004-04-06", "close": 0.0829101, "volume": 27439.0}, {"date": "2004-04-07", "close": 0.09111, "volume": 21951.0}, {"date": "2004-04-08", "close": 0.09111, "volume": 87806.0}, {"date": "2004-04-13", "close": 0.09111, "volume": 43903.0}, {"date": "2004-04-14", "close": 0.0874656, "volume": 21951.0}, {"date": "2004-04-15", "close": 0.0874656, "volume": 10976.0}, {"date": "2004-04-16", "close": 0.0838212, "volume": 27439.0}, {"date": "2004-04-21", "close": 0.0847323, "volume": 3293.0}, {"date": "2004-04-27", "close": 0.09111, "volume": 109757.0}, {"date": "2004-04-28", "close": 0.09111, "volume": 5488.0}, {"date": "2004-04-29", "close": 0.081999, "volume": 155856.0}, {"date": "2004-05-11", "close": 0.0710658, "volume": 69147.0}, {"date": "2004-05-12", "close": 0.0683325, "volume": 36220.0}, {"date": "2004-05-13", "close": 0.0665103, "volume": 32927.0}, {"date": "2004-05-14", "close": 0.0774435, "volume": 10976.0}, {"date": "2004-05-19", "close": 0.0646881, "volume": 155724.0}, {"date": "2004-05-21", "close": 0.0683325, "volume": 145977.0}, {"date": "2004-05-26", "close": 0.0646881, "volume": 49391.0}, {"date": "2004-05-27", "close": 0.0655992, "volume": 76830.0}, {"date": "2004-05-28", "close": 0.0683325, "volume": 80123.0}, {"date": "2004-05-31", "close": 0.0683325, "volume": 21951.0}, {"date": "2004-06-02", "close": 0.0692436, "volume": 21951.0}, {"date": "2004-06-03", "close": 0.0692436, "volume": 10976.0}, {"date": "2004-06-04", "close": 0.072888, "volume": 10976.0}, {"date": "2004-06-07", "close": 0.072888, "volume": 18242.0}, {"date": "2004-06-08", "close": 0.072888, "volume": 11393.0}, {"date": "2004-06-09", "close": 0.072888, "volume": 49391.0}, {"date": "2004-06-10", "close": 0.072888, "volume": 18659.0}, {"date": "2004-06-15", "close": 0.072888, "volume": 8364.0}, {"date": "2004-06-16", "close": 0.072888, "volume": 35539.0}, {"date": "2004-06-24", "close": 0.072888, "volume": 54879.0}, {"date": "2004-06-25", "close": 0.0719769, "volume": 126221.0}, {"date": "2004-06-28", "close": 0.063777, "volume": 208045.0}, {"date": "2004-06-29", "close": 0.063777, "volume": 21819.0}, {"date": "2004-06-30", "close": 0.0683325, "volume": 251988.0}, {"date": "2004-07-08", "close": 0.072888, "volume": 21951.0}, {"date": "2004-07-13", "close": 0.0710658, "volume": 21951.0}, {"date": "2004-07-15", "close": 0.0710658, "volume": 5488.0}, {"date": "2004-07-16", "close": 0.0710658, "volume": 25244.0}, {"date": "2004-07-19", "close": 0.0710658, "volume": 323784.0}, {"date": "2004-07-20", "close": 0.072888, "volume": 296345.0}, {"date": "2004-07-21", "close": 0.0710658, "volume": 161673.0}, {"date": "2004-07-23", "close": 0.0710658, "volume": 16976.0}, {"date": "2004-07-29", "close": 0.0710658, "volume": 121345.0}, {"date": "2004-08-02", "close": 0.081999, "volume": 16464.0}, {"date": "2004-08-03", "close": 0.0701547, "volume": 89645.0}, {"date": "2004-08-10", "close": 0.072888, "volume": 175747.0}, {"date": "2004-08-11", "close": 0.072888, "volume": 219515.0}, {"date": "2004-08-12", "close": 0.072888, "volume": 71342.0}, {"date": "2004-08-16", "close": 0.0692436, "volume": 65854.0}, {"date": "2004-08-17", "close": 0.0655992, "volume": 197563.0}, {"date": "2004-08-18", "close": 0.0655992, "volume": 87806.0}, {"date": "2004-08-20", "close": 0.0665103, "volume": 10976.0}, {"date": "2004-08-23", "close": 0.0655992, "volume": 55514.0}, {"date": "2004-08-24", "close": 0.063777, "volume": 373175.0}, {"date": "2004-08-25", "close": 0.0619548, "volume": 153025.0}, {"date": "2004-08-26", "close": 0.063777, "volume": 17561.0}, {"date": "2004-08-27", "close": 0.063777, "volume": 37318.0}, {"date": "2004-09-01", "close": 0.063777, "volume": 109757.0}, {"date": "2004-09-03", "close": 0.0655992, "volume": 54879.0}, {"date": "2004-09-06", "close": 0.063777, "volume": 76830.0}, {"date": "2004-09-08", "close": 0.0655992, "volume": 38415.0}, {"date": "2004-09-09", "close": 0.0655992, "volume": 32927.0}, {"date": "2004-09-10", "close": 0.063777, "volume": 27439.0}, {"date": "2004-09-13", "close": 0.063777, "volume": 52821.0}, {"date": "2004-09-15", "close": 0.063777, "volume": 379299.0}, {"date": "2004-09-20", "close": 0.0573993, "volume": 21951.0}, {"date": "2004-09-21", "close": 0.063777, "volume": 164636.0}, {"date": "2004-09-27", "close": 0.0655992, "volume": 352783.0}, {"date": "2004-09-28", "close": 0.0710658, "volume": 54879.0}, {"date": "2004-09-30", "close": 0.0719769, "volume": 57074.0}, {"date": "2004-10-05", "close": 0.0719769, "volume": 14268.0}, {"date": "2004-10-11", "close": 0.0810879, "volume": 145977.0}, {"date": "2004-10-12", "close": 0.072888, "volume": 21951.0}, {"date": "2004-10-13", "close": 0.0646881, "volume": 54879.0}, {"date": "2004-10-14", "close": 0.0674214, "volume": 43903.0}, {"date": "2004-10-15", "close": 0.0683325, "volume": 161343.0}, {"date": "2004-10-18", "close": 0.0665103, "volume": 98782.0}, {"date": "2004-10-19", "close": 0.0665103, "volume": 17561.0}, {"date": "2004-10-20", "close": 0.0674214, "volume": 454396.0}, {"date": "2004-10-21", "close": 0.0683325, "volume": 88794.0}, {"date": "2004-10-25", "close": 0.0710658, "volume": 2195.0}, {"date": "2004-10-26", "close": 0.072888, "volume": 21951.0}, {"date": "2004-10-27", "close": 0.072888, "volume": 21951.0}, {"date": "2004-11-02", "close": 0.0737991, "volume": 10976.0}, {"date": "2004-11-08", "close": 0.072888, "volume": 54879.0}, {"date": "2004-11-09", "close": 0.072888, "volume": 585.0}, {"date": "2004-11-10", "close": 0.0847323, "volume": 37830.0}, {"date": "2004-11-17", "close": 0.0719769, "volume": 287564.0}, {"date": "2004-11-18", "close": 0.0710658, "volume": 98782.0}, {"date": "2004-11-23", "close": 0.081999, "volume": 9878.0}, {"date": "2004-11-24", "close": 0.09111, "volume": 99879.0}, {"date": "2004-11-25", "close": 0.0856434, "volume": 326025.0}, {"date": "2004-11-29", "close": 0.1047765, "volume": 346833.0}, {"date": "2004-11-30", "close": 0.100221, "volume": 16464.0}, {"date": "2004-12-01", "close": 0.100221, "volume": 142685.0}, {"date": "2004-12-02", "close": 0.0956655, "volume": 27439.0}, {"date": "2004-12-03", "close": 0.1047765, "volume": 199759.0}, {"date": "2004-12-06", "close": 0.1047765, "volume": 234805.0}, {"date": "2004-12-07", "close": 0.09111, "volume": 193557.0}, {"date": "2004-12-08", "close": 0.0856434, "volume": 109757.0}, {"date": "2004-12-09", "close": 0.0774435, "volume": 66952.0}, {"date": "2004-12-10", "close": 0.0774435, "volume": 112610.0}, {"date": "2004-12-13", "close": 0.0774435, "volume": 27439.0}, {"date": "2004-12-14", "close": 0.081999, "volume": 21951.0}, {"date": "2004-12-16", "close": 0.0829101, "volume": 45714.0}, {"date": "2004-12-17", "close": 0.0874656, "volume": 137197.0}, {"date": "2004-12-21", "close": 0.0956655, "volume": 824.0}, {"date": "2004-12-24", "close": 0.081999, "volume": 27439.0}, {"date": "2005-01-05", "close": 0.0774435, "volume": 192076.0}, {"date": "2005-01-06", "close": 0.0838212, "volume": 68598.0}, {"date": "2005-01-11", "close": 0.0829101, "volume": 109757.0}, {"date": "2005-01-14", "close": 0.081999, "volume": 54879.0}, {"date": "2005-01-18", "close": 0.081999, "volume": 19208.0}, {"date": "2005-01-19", "close": 0.081999, "volume": 82076.0}, {"date": "2005-01-20", "close": 0.081999, "volume": 10976.0}, {"date": "2005-01-21", "close": 0.081999, "volume": 219515.0}, {"date": "2005-01-25", "close": 0.081999, "volume": 90792.0}, {"date": "2005-02-03", "close": 0.081999, "volume": 35561.0}, {"date": "2005-02-04", "close": 0.081999, "volume": 109757.0}, {"date": "2005-02-10", "close": 0.0810879, "volume": 109757.0}, {"date": "2005-02-11", "close": 0.072888, "volume": 76830.0}, {"date": "2005-02-14", "close": 0.0701547, "volume": 87806.0}, {"date": "2005-02-15", "close": 0.0865545, "volume": 96587.0}, {"date": "2005-02-16", "close": 0.0865545, "volume": 177807.0}, {"date": "2005-02-18", "close": 0.0783546, "volume": 19208.0}, {"date": "2005-02-23", "close": 0.0783546, "volume": 21951.0}, {"date": "2005-02-28", "close": 0.0783546, "volume": 2744.0}, {"date": "2005-03-01", "close": 0.0783546, "volume": 109757.0}, {"date": "2005-03-04", "close": 0.081999, "volume": 199210.0}, {"date": "2005-03-07", "close": 0.0801768, "volume": 82318.0}, {"date": "2005-03-09", "close": 0.0783546, "volume": 33717.0}, {"date": "2005-03-10", "close": 0.0892878, "volume": 148173.0}, {"date": "2005-03-16", "close": 0.0865545, "volume": 44781.0}, {"date": "2005-03-17", "close": 0.081999, "volume": 178356.0}, {"date": "2005-03-21", "close": 0.081999, "volume": 159161.0}, {"date": "2005-03-22", "close": 0.0783546, "volume": 16341.0}, {"date": "2005-03-23", "close": 0.0756213, "volume": 109757.0}, {"date": "2005-03-24", "close": 0.0783546, "volume": 230491.0}, {"date": "2005-03-31", "close": 0.0783546, "volume": 27015.0}, {"date": "2005-04-01", "close": 0.072888, "volume": 126646.0}, {"date": "2005-04-08", "close": 0.09111, "volume": 164153.0}, {"date": "2005-04-11", "close": 0.09111, "volume": 335528.0}, {"date": "2005-04-12", "close": 0.100221, "volume": 647569.0}, {"date": "2005-04-13", "close": 0.0956655, "volume": 188783.0}, {"date": "2005-04-14", "close": 0.09111, "volume": 113323.0}, {"date": "2005-04-15", "close": 0.0801768, "volume": 6529.0}, {"date": "2005-04-18", "close": 0.0710658, "volume": 469762.0}, {"date": "2005-04-20", "close": 0.09111, "volume": 147019.0}, {"date": "2005-04-21", "close": 0.0956655, "volume": 43903.0}, {"date": "2005-04-22", "close": 0.09111, "volume": 327068.0}, {"date": "2005-04-26", "close": 0.0865545, "volume": 32927.0}, {"date": "2005-04-28", "close": 0.081999, "volume": 100154.0}, {"date": "2005-05-02", "close": 0.0865545, "volume": 109757.0}, {"date": "2005-05-03", "close": 0.0774435, "volume": 60869.0}, {"date": "2005-05-05", "close": 0.072888, "volume": 38744.0}, {"date": "2005-05-09", "close": 0.0683325, "volume": 59269.0}, {"date": "2005-05-10", "close": 0.081999, "volume": 21120.0}, {"date": "2005-05-11", "close": 0.081999, "volume": 88638.0}, {"date": "2005-05-12", "close": 0.072888, "volume": 1912.0}, {"date": "2005-05-16", "close": 0.072888, "volume": 132806.0}, {"date": "2005-05-17", "close": 0.0683325, "volume": 109757.0}, {"date": "2005-05-18", "close": 0.0683325, "volume": 129514.0}, {"date": "2005-05-19", "close": 0.0655992, "volume": 171222.0}, {"date": "2005-05-20", "close": 0.081999, "volume": 103172.0}, {"date": "2005-05-24", "close": 0.081999, "volume": 109757.0}, {"date": "2005-05-27", "close": 0.081999, "volume": 219515.0}, {"date": "2005-06-01", "close": 0.0646881, "volume": 205246.0}, {"date": "2005-06-08", "close": 0.0674214, "volume": 5488.0}, {"date": "2005-06-14", "close": 0.0674214, "volume": 109757.0}, {"date": "2005-06-17", "close": 0.0683325, "volume": 21951.0}, {"date": "2005-06-22", "close": 0.0674214, "volume": 6585.0}, {"date": "2005-06-23", "close": 0.072888, "volume": 8320.0}, {"date": "2005-06-27", "close": 0.0665103, "volume": 27900.0}, {"date": "2005-06-29", "close": 0.0674214, "volume": 99879.0}, {"date": "2005-07-05", "close": 0.0683325, "volume": 109757.0}, {"date": "2005-07-11", "close": 0.0683325, "volume": 833.0}, {"date": "2005-07-12", "close": 0.0737991, "volume": 133640.0}, {"date": "2005-07-13", "close": 0.0801768, "volume": 65854.0}, {"date": "2005-07-14", "close": 0.0801768, "volume": 32927.0}, {"date": "2005-07-19", "close": 0.0737991, "volume": 81926.0}, {"date": "2005-07-27", "close": 0.0801768, "volume": 31228.0}, {"date": "2005-07-28", "close": 0.0883767, "volume": 482427.0}, {"date": "2005-08-01", "close": 0.0892878, "volume": 471957.0}, {"date": "2005-08-02", "close": 0.0874656, "volume": 109757.0}, {"date": "2005-08-03", "close": 0.09111, "volume": 289168.0}, {"date": "2005-08-04", "close": 0.09111, "volume": 201365.0}, {"date": "2005-08-05", "close": 0.0956655, "volume": 184103.0}, {"date": "2005-08-08", "close": 0.09111, "volume": 60367.0}, {"date": "2005-08-10", "close": 0.0865545, "volume": 120733.0}, {"date": "2005-08-22", "close": 0.081999, "volume": 779278.0}, {"date": "2005-08-26", "close": 0.0747102, "volume": 11360.0}, {"date": "2005-09-06", "close": 0.081999, "volume": 21951.0}, {"date": "2005-09-09", "close": 0.081999, "volume": 16464.0}, {"date": "2005-09-12", "close": 0.0774435, "volume": 109757.0}, {"date": "2005-09-13", "close": 0.0737991, "volume": 26342.0}, {"date": "2005-09-20", "close": 0.0765324, "volume": 120733.0}, {"date": "2005-09-27", "close": 0.0774435, "volume": 98782.0}, {"date": "2005-09-30", "close": 0.0783546, "volume": 119636.0}, {"date": "2005-10-03", "close": 0.081999, "volume": 24147.0}, {"date": "2005-10-05", "close": 0.0783546, "volume": 45001.0}, {"date": "2005-10-06", "close": 0.0774435, "volume": 103940.0}, {"date": "2005-10-12", "close": 0.0719769, "volume": 1844.0}, {"date": "2005-10-17", "close": 0.0692436, "volume": 43903.0}, {"date": "2005-10-18", "close": 0.0692436, "volume": 1756.0}, {"date": "2005-10-19", "close": 0.0655992, "volume": 159148.0}, {"date": "2005-10-24", "close": 0.063777, "volume": 137197.0}, {"date": "2005-10-25", "close": 0.063777, "volume": 54879.0}, {"date": "2005-10-27", "close": 0.0592215, "volume": 32927.0}, {"date": "2005-10-28", "close": 0.0610437, "volume": 13884.0}, {"date": "2005-11-01", "close": 0.063777, "volume": 186588.0}, {"date": "2005-11-02", "close": 0.0610437, "volume": 219515.0}, {"date": "2005-11-04", "close": 0.0610437, "volume": 38415.0}, {"date": "2005-11-07", "close": 0.0601326, "volume": 109757.0}, {"date": "2005-11-10", "close": 0.0592215, "volume": 97135.0}, {"date": "2005-11-16", "close": 0.063777, "volume": 10976.0}, {"date": "2005-11-17", "close": 0.0665103, "volume": 109757.0}, {"date": "2005-11-23", "close": 0.072888, "volume": 142685.0}, {"date": "2005-11-24", "close": 0.063777, "volume": 2195.0}, {"date": "2005-12-02", "close": 0.0619548, "volume": 19208.0}, {"date": "2005-12-09", "close": 0.063777, "volume": 40550.0}, {"date": "2005-12-12", "close": 0.063777, "volume": 32927.0}, {"date": "2005-12-13", "close": 0.063777, "volume": 82318.0}, {"date": "2005-12-15", "close": 0.063777, "volume": 24147.0}, {"date": "2005-12-16", "close": 0.0610437, "volume": 61195.0}, {"date": "2005-12-19", "close": 0.0619548, "volume": 65854.0}, {"date": "2005-12-20", "close": 0.0646881, "volume": 192816.0}, {"date": "2005-12-21", "close": 0.0646881, "volume": 54879.0}, {"date": "2005-12-22", "close": 0.0692436, "volume": 71342.0}, {"date": "2005-12-23", "close": 0.0646881, "volume": 43903.0}, {"date": "2006-01-03", "close": 0.0646881, "volume": 142685.0}, {"date": "2006-01-04", "close": 0.0683325, "volume": 109757.0}, {"date": "2006-01-05", "close": 0.0683325, "volume": 264987.0}, {"date": "2006-01-06", "close": 0.0683325, "volume": 38415.0}, {"date": "2006-01-09", "close": 0.0683325, "volume": 150368.0}, {"date": "2006-01-11", "close": 0.0655992, "volume": 164636.0}, {"date": "2006-01-12", "close": 0.0692436, "volume": 184392.0}, {"date": "2006-01-17", "close": 0.0674214, "volume": 76830.0}, {"date": "2006-01-18", "close": 0.0692436, "volume": 49391.0}, {"date": "2006-01-23", "close": 0.0710658, "volume": 132873.0}, {"date": "2006-01-24", "close": 0.0719769, "volume": 82318.0}, {"date": "2006-01-25", "close": 0.0719769, "volume": 2926.0}, {"date": "2006-01-27", "close": 0.0719769, "volume": 24147.0}, {"date": "2006-01-30", "close": 0.0710658, "volume": 428932.0}, {"date": "2006-01-31", "close": 0.0683325, "volume": 142685.0}, {"date": "2006-02-02", "close": 0.063777, "volume": 60792.0}, {"date": "2006-02-03", "close": 0.063777, "volume": 88493.0}, {"date": "2006-02-06", "close": 0.063777, "volume": 124026.0}, {"date": "2006-02-09", "close": 0.063777, "volume": 32927.0}, {"date": "2006-02-13", "close": 0.063777, "volume": 27439.0}, {"date": "2006-02-23", "close": 0.0683325, "volume": 10976.0}, {"date": "2006-02-24", "close": 0.063777, "volume": 5677.0}, {"date": "2006-02-27", "close": 0.063777, "volume": 21951.0}, {"date": "2006-03-06", "close": 0.063777, "volume": 49202.0}, {"date": "2006-03-08", "close": 0.0747102, "volume": 205348.0}, {"date": "2006-03-09", "close": 0.072888, "volume": 54879.0}, {"date": "2006-03-10", "close": 0.0783546, "volume": 301207.0}, {"date": "2006-03-13", "close": 0.0701547, "volume": 274394.0}, {"date": "2006-03-14", "close": 0.0747102, "volume": 54879.0}, {"date": "2006-03-15", "close": 0.0747102, "volume": 1537.0}, {"date": "2006-03-16", "close": 0.0747102, "volume": 24805.0}, {"date": "2006-03-17", "close": 0.0719769, "volume": 35561.0}, {"date": "2006-03-20", "close": 0.0719769, "volume": 82318.0}, {"date": "2006-03-21", "close": 0.072888, "volume": 93294.0}, {"date": "2006-03-22", "close": 0.072888, "volume": 54879.0}, {"date": "2006-03-23", "close": 0.0774435, "volume": 531404.0}, {"date": "2006-03-24", "close": 0.0774435, "volume": 125617.0}, {"date": "2006-03-27", "close": 0.0901989, "volume": 217923.0}, {"date": "2006-03-28", "close": 0.081999, "volume": 110306.0}, {"date": "2006-03-29", "close": 0.100221, "volume": 878699.0}, {"date": "2006-03-30", "close": 0.109332, "volume": 1265768.0}, {"date": "2006-03-31", "close": 0.100221, "volume": 269125.0}, {"date": "2006-04-03", "close": 0.109332, "volume": 183789.0}, {"date": "2006-04-04", "close": 0.1229985, "volume": 226375.0}, {"date": "2006-04-05", "close": 0.118443, "volume": 298266.0}, {"date": "2006-04-06", "close": 0.118443, "volume": 575039.0}, {"date": "2006-04-07", "close": 0.118443, "volume": 406103.0}, {"date": "2006-04-10", "close": 0.1138875, "volume": 21951.0}, {"date": "2006-04-11", "close": 0.1138875, "volume": 79025.0}, {"date": "2006-04-12", "close": 0.109332, "volume": 54879.0}, {"date": "2006-04-13", "close": 0.1138875, "volume": 114473.0}, {"date": "2006-04-18", "close": 0.118443, "volume": 252442.0}, {"date": "2006-04-19", "close": 0.127554, "volume": 71342.0}, {"date": "2006-04-20", "close": 0.118443, "volume": 531780.0}, {"date": "2006-04-21", "close": 0.1321095, "volume": 1018767.0}, {"date": "2006-04-24", "close": 0.1594425, "volume": 1204833.0}, {"date": "2006-04-26", "close": 0.18222, "volume": 1131133.0}, {"date": "2006-04-27", "close": 0.163998, "volume": 278784.0}, {"date": "2006-04-28", "close": 0.154887, "volume": 230491.0}, {"date": "2006-05-01", "close": 0.1594425, "volume": 10976.0}, {"date": "2006-05-02", "close": 0.145776, "volume": 227198.0}, {"date": "2006-05-03", "close": 0.154887, "volume": 379225.0}, {"date": "2006-05-04", "close": 0.173109, "volume": 746482.0}, {"date": "2006-05-05", "close": 0.173109, "volume": 69723.0}, {"date": "2006-05-09", "close": 0.1594425, "volume": 335839.0}, {"date": "2006-05-10", "close": 0.145776, "volume": 25462.0}, {"date": "2006-05-11", "close": 0.1503315, "volume": 22832.0}, {"date": "2006-05-12", "close": 0.1503315, "volume": 61986.0}, {"date": "2006-05-15", "close": 0.1503315, "volume": 82894.0}, {"date": "2006-05-16", "close": 0.136665, "volume": 120950.0}, {"date": "2006-05-17", "close": 0.145776, "volume": 146702.0}, {"date": "2006-05-18", "close": 0.1138875, "volume": 87806.0}, {"date": "2006-05-19", "close": 0.118443, "volume": 21951.0}, {"date": "2006-05-22", "close": 0.09111, "volume": 609236.0}, {"date": "2006-05-23", "close": 0.1047765, "volume": 192076.0}, {"date": "2006-05-24", "close": 0.100221, "volume": 250938.0}, {"date": "2006-05-29", "close": 0.1047765, "volume": 21951.0}, {"date": "2006-05-30", "close": 0.09111, "volume": 186588.0}, {"date": "2006-05-31", "close": 0.0956655, "volume": 103929.0}, {"date": "2006-06-02", "close": 0.100221, "volume": 10976.0}, {"date": "2006-06-05", "close": 0.0956655, "volume": 130063.0}, {"date": "2006-06-06", "close": 0.09111, "volume": 260043.0}, {"date": "2006-06-08", "close": 0.0865545, "volume": 190506.0}, {"date": "2006-06-09", "close": 0.09111, "volume": 324377.0}, {"date": "2006-06-13", "close": 0.081999, "volume": 130694.0}, {"date": "2006-06-14", "close": 0.0774435, "volume": 44918.0}, {"date": "2006-06-15", "close": 0.0865545, "volume": 35918.0}, {"date": "2006-06-16", "close": 0.09111, "volume": 189880.0}, {"date": "2006-06-19", "close": 0.0774435, "volume": 54879.0}, {"date": "2006-06-20", "close": 0.0801768, "volume": 54879.0}, {"date": "2006-06-21", "close": 0.0701547, "volume": 109757.0}, {"date": "2006-06-22", "close": 0.0783546, "volume": 219515.0}, {"date": "2006-06-26", "close": 0.0756213, "volume": 21951.0}, {"date": "2006-06-27", "close": 0.0747102, "volume": 42805.0}, {"date": "2006-06-28", "close": 0.0737991, "volume": 219515.0}, {"date": "2006-06-29", "close": 0.0756213, "volume": 120733.0}, {"date": "2006-06-30", "close": 0.0783546, "volume": 49546.0}, {"date": "2006-07-05", "close": 0.0901989, "volume": 164636.0}, {"date": "2006-07-06", "close": 0.09111, "volume": 126841.0}, {"date": "2006-07-07", "close": 0.0956655, "volume": 130370.0}, {"date": "2006-07-10", "close": 0.109332, "volume": 54879.0}, {"date": "2006-07-11", "close": 0.109332, "volume": 21951.0}, {"date": "2006-07-13", "close": 0.109332, "volume": 131709.0}, {"date": "2006-07-18", "close": 0.09111, "volume": 105126.0}, {"date": "2006-07-21", "close": 0.09111, "volume": 44144.0}, {"date": "2006-07-25", "close": 0.0901989, "volume": 54879.0}, {"date": "2006-07-27", "close": 0.0865545, "volume": 10976.0}, {"date": "2006-07-31", "close": 0.0810879, "volume": 252442.0}, {"date": "2006-08-01", "close": 0.0747102, "volume": 195961.0}, {"date": "2006-08-02", "close": 0.0774435, "volume": 27439.0}, {"date": "2006-08-03", "close": 0.0774435, "volume": 56086.0}, {"date": "2006-08-07", "close": 0.0747102, "volume": 219515.0}, {"date": "2006-08-08", "close": 0.072888, "volume": 106882.0}, {"date": "2006-08-09", "close": 0.072888, "volume": 19339.0}, {"date": "2006-08-15", "close": 0.0737991, "volume": 88766.0}, {"date": "2006-08-17", "close": 0.081999, "volume": 121282.0}, {"date": "2006-08-18", "close": 0.081999, "volume": 104270.0}, {"date": "2006-08-24", "close": 0.0865545, "volume": 842937.0}, {"date": "2006-08-25", "close": 0.0774435, "volume": 276589.0}, {"date": "2006-08-28", "close": 0.0774435, "volume": 199759.0}, {"date": "2006-08-29", "close": 0.0737991, "volume": 960.0}, {"date": "2006-08-30", "close": 0.0737991, "volume": 136099.0}, {"date": "2006-08-31", "close": 0.0765324, "volume": 54879.0}, {"date": "2006-09-01", "close": 0.0774435, "volume": 120733.0}, {"date": "2006-09-04", "close": 0.0792657, "volume": 92745.0}, {"date": "2006-09-06", "close": 0.0737991, "volume": 296345.0}, {"date": "2006-09-07", "close": 0.0737991, "volume": 45549.0}, {"date": "2006-09-12", "close": 0.072888, "volume": 164636.0}, {"date": "2006-09-14", "close": 0.072888, "volume": 76830.0}, {"date": "2006-09-15", "close": 0.0701547, "volume": 32927.0}, {"date": "2006-09-21", "close": 0.0692436, "volume": 109757.0}, {"date": "2006-09-22", "close": 0.0692436, "volume": 49391.0}, {"date": "2006-09-25", "close": 0.0655992, "volume": 219515.0}, {"date": "2006-09-26", "close": 0.0774435, "volume": 109757.0}, {"date": "2006-09-27", "close": 0.0765324, "volume": 27439.0}, {"date": "2006-09-29", "close": 0.0792657, "volume": 109757.0}, {"date": "2006-10-06", "close": 0.072888, "volume": 362200.0}, {"date": "2006-10-09", "close": 0.0747102, "volume": 13171.0}, {"date": "2006-10-10", "close": 0.0792657, "volume": 171946.0}, {"date": "2006-10-11", "close": 0.081999, "volume": 243235.0}, {"date": "2006-10-12", "close": 0.081999, "volume": 70672.0}, {"date": "2006-10-13", "close": 0.09111, "volume": 65854.0}, {"date": "2006-10-16", "close": 0.0792657, "volume": 20854.0}, {"date": "2006-10-20", "close": 0.0792657, "volume": 117989.0}, {"date": "2006-10-23", "close": 0.0792657, "volume": 54879.0}, {"date": "2006-10-25", "close": 0.0801768, "volume": 64757.0}, {"date": "2006-10-26", "close": 0.0801768, "volume": 82318.0}, {"date": "2006-10-30", "close": 0.09111, "volume": 219219.0}, {"date": "2006-10-31", "close": 0.100221, "volume": 145901.0}, {"date": "2006-11-01", "close": 0.0956655, "volume": 345187.0}, {"date": "2006-11-02", "close": 0.109332, "volume": 329272.0}, {"date": "2006-11-03", "close": 0.1138875, "volume": 354394.0}, {"date": "2006-11-06", "close": 0.109332, "volume": 74635.0}, {"date": "2006-11-07", "close": 0.1047765, "volume": 45001.0}, {"date": "2006-11-08", "close": 0.100221, "volume": 87806.0}, {"date": "2006-11-09", "close": 0.0865545, "volume": 120733.0}, {"date": "2006-11-10", "close": 0.0883767, "volume": 139392.0}, {"date": "2006-11-13", "close": 0.1047765, "volume": 14817.0}, {"date": "2006-11-14", "close": 0.1047765, "volume": 81221.0}, {"date": "2006-11-15", "close": 0.1047765, "volume": 49391.0}, {"date": "2006-11-17", "close": 0.100221, "volume": 103589.0}, {"date": "2006-11-20", "close": 0.100221, "volume": 104270.0}, {"date": "2006-11-21", "close": 0.100221, "volume": 164636.0}, {"date": "2006-11-22", "close": 0.109332, "volume": 293601.0}, {"date": "2006-11-23", "close": 0.118443, "volume": 204128.0}, {"date": "2006-11-24", "close": 0.1321095, "volume": 534649.0}, {"date": "2006-11-27", "close": 0.118443, "volume": 92196.0}, {"date": "2006-11-28", "close": 0.118443, "volume": 90001.0}, {"date": "2006-11-29", "close": 0.127554, "volume": 264003.0}, {"date": "2006-11-30", "close": 0.1412205, "volume": 305126.0}, {"date": "2006-12-01", "close": 0.136665, "volume": 10976.0}, {"date": "2006-12-05", "close": 0.136665, "volume": 40022.0}, {"date": "2006-12-06", "close": 0.127554, "volume": 203640.0}, {"date": "2006-12-07", "close": 0.136665, "volume": 314082.0}, {"date": "2006-12-08", "close": 0.136665, "volume": 272572.0}, {"date": "2006-12-11", "close": 0.127554, "volume": 45725.0}, {"date": "2006-12-12", "close": 0.1321095, "volume": 102441.0}, {"date": "2006-12-13", "close": 0.127554, "volume": 358731.0}, {"date": "2006-12-14", "close": 0.1229985, "volume": 21951.0}, {"date": "2006-12-15", "close": 0.118443, "volume": 18659.0}, {"date": "2006-12-18", "close": 0.127554, "volume": 280979.0}, {"date": "2006-12-20", "close": 0.118443, "volume": 62921.0}, {"date": "2006-12-21", "close": 0.118443, "volume": 176709.0}, {"date": "2006-12-22", "close": 0.1321095, "volume": 1098.0}, {"date": "2006-12-29", "close": 0.136665, "volume": 197563.0}, {"date": "2007-01-02", "close": 0.1229985, "volume": 27439.0}, {"date": "2007-01-03", "close": 0.1229985, "volume": 5488.0}, {"date": "2007-01-04", "close": 0.1412205, "volume": 109757.0}, {"date": "2007-01-05", "close": 0.127554, "volume": 26891.0}, {"date": "2007-01-09", "close": 0.1321095, "volume": 37318.0}, {"date": "2007-01-11", "close": 0.1229985, "volume": 65854.0}, {"date": "2007-01-12", "close": 0.1229985, "volume": 20731.0}, {"date": "2007-01-15", "close": 0.127554, "volume": 10976.0}, {"date": "2007-01-16", "close": 0.118443, "volume": 18972.0}, {"date": "2007-01-17", "close": 0.136665, "volume": 251032.0}, {"date": "2007-01-18", "close": 0.136665, "volume": 153294.0}, {"date": "2007-01-19", "close": 0.1229985, "volume": 142685.0}, {"date": "2007-01-23", "close": 0.1321095, "volume": 10976.0}, {"date": "2007-01-24", "close": 0.1321095, "volume": 16464.0}, {"date": "2007-01-25", "close": 0.1229985, "volume": 86708.0}, {"date": "2007-01-29", "close": 0.118443, "volume": 81424.0}, {"date": "2007-01-30", "close": 0.109332, "volume": 304755.0}, {"date": "2007-01-31", "close": 0.1138875, "volume": 109757.0}, {"date": "2007-02-02", "close": 0.1229985, "volume": 98196.0}, {"date": "2007-02-05", "close": 0.1138875, "volume": 175612.0}, {"date": "2007-02-06", "close": 0.127554, "volume": 12659.0}, {"date": "2007-02-07", "close": 0.118443, "volume": 32927.0}, {"date": "2007-02-08", "close": 0.1138875, "volume": 32927.0}, {"date": "2007-02-12", "close": 0.1138875, "volume": 148173.0}, {"date": "2007-02-14", "close": 0.118443, "volume": 43903.0}, {"date": "2007-02-15", "close": 0.118443, "volume": 450005.0}, {"date": "2007-02-16", "close": 0.1138875, "volume": 23049.0}, {"date": "2007-02-19", "close": 0.1138875, "volume": 54879.0}, {"date": "2007-02-20", "close": 0.109332, "volume": 467571.0}, {"date": "2007-02-21", "close": 0.1229985, "volume": 29635.0}, {"date": "2007-02-22", "close": 0.118443, "volume": 124758.0}, {"date": "2007-02-23", "close": 0.127554, "volume": 94282.0}, {"date": "2007-02-26", "close": 0.1229985, "volume": 42732.0}, {"date": "2007-02-27", "close": 0.1229985, "volume": 150368.0}, {"date": "2007-03-01", "close": 0.1138875, "volume": 128416.0}, {"date": "2007-03-02", "close": 0.1047765, "volume": 54879.0}, {"date": "2007-03-05", "close": 0.109332, "volume": 76281.0}, {"date": "2007-03-06", "close": 0.1047765, "volume": 145682.0}, {"date": "2007-03-07", "close": 0.109332, "volume": 95784.0}, {"date": "2007-03-08", "close": 0.1138875, "volume": 109757.0}, {"date": "2007-03-09", "close": 0.1138875, "volume": 164636.0}, {"date": "2007-03-13", "close": 0.109332, "volume": 6952.0}, {"date": "2007-03-14", "close": 0.1047765, "volume": 9110.0}, {"date": "2007-03-15", "close": 0.1047765, "volume": 186588.0}, {"date": "2007-03-16", "close": 0.100221, "volume": 232685.0}, {"date": "2007-03-19", "close": 0.1047765, "volume": 43903.0}, {"date": "2007-03-20", "close": 0.0956655, "volume": 114514.0}, {"date": "2007-03-22", "close": 0.09111, "volume": 385721.0}, {"date": "2007-03-23", "close": 0.1047765, "volume": 43903.0}, {"date": "2007-03-26", "close": 0.1138875, "volume": 241466.0}, {"date": "2007-03-27", "close": 0.136665, "volume": 534519.0}, {"date": "2007-03-28", "close": 0.1229985, "volume": 27439.0}, {"date": "2007-03-29", "close": 0.118443, "volume": 121465.0}, {"date": "2007-03-30", "close": 0.118443, "volume": 79704.0}, {"date": "2007-04-04", "close": 0.1321095, "volume": 235430.0}, {"date": "2007-04-05", "close": 0.127554, "volume": 49940.0}, {"date": "2007-04-11", "close": 0.1138875, "volume": 160978.0}, {"date": "2007-04-12", "close": 0.1229985, "volume": 13720.0}, {"date": "2007-04-13", "close": 0.118443, "volume": 85575.0}, {"date": "2007-04-16", "close": 0.127554, "volume": 378663.0}, {"date": "2007-04-17", "close": 0.1229985, "volume": 159148.0}, {"date": "2007-04-18", "close": 0.118443, "volume": 107772.0}, {"date": "2007-04-19", "close": 0.127554, "volume": 109757.0}, {"date": "2007-04-23", "close": 0.109332, "volume": 355710.0}, {"date": "2007-04-24", "close": 0.118443, "volume": 251173.0}, {"date": "2007-04-26", "close": 0.1229985, "volume": 38415.0}, {"date": "2007-04-27", "close": 0.109332, "volume": 64586.0}, {"date": "2007-04-30", "close": 0.109332, "volume": 132806.0}, {"date": "2007-05-01", "close": 0.1138875, "volume": 21951.0}, {"date": "2007-05-02", "close": 0.1138875, "volume": 43903.0}, {"date": "2007-05-03", "close": 0.1229985, "volume": 177807.0}, {"date": "2007-05-04", "close": 0.1229985, "volume": 107562.0}, {"date": "2007-05-07", "close": 0.127554, "volume": 499396.0}, {"date": "2007-05-08", "close": 0.1503315, "volume": 301609.0}, {"date": "2007-05-09", "close": 0.1503315, "volume": 537811.0}, {"date": "2007-05-10", "close": 0.1776645, "volume": 1199762.0}, {"date": "2007-05-11", "close": 0.163998, "volume": 42212.0}, {"date": "2007-05-14", "close": 0.1594425, "volume": 301833.0}, {"date": "2007-05-15", "close": 0.163998, "volume": 400615.0}, {"date": "2007-05-17", "close": 0.1685535, "volume": 39635.0}, {"date": "2007-05-18", "close": 0.154887, "volume": 17561.0}, {"date": "2007-05-21", "close": 0.154887, "volume": 262320.0}, {"date": "2007-05-22", "close": 0.1685535, "volume": 85976.0}, {"date": "2007-05-23", "close": 0.173109, "volume": 93294.0}, {"date": "2007-05-24", "close": 0.163998, "volume": 246954.0}, {"date": "2007-05-25", "close": 0.1594425, "volume": 298398.0}, {"date": "2007-05-28", "close": 0.1503315, "volume": 87806.0}, {"date": "2007-05-29", "close": 0.163998, "volume": 109757.0}, {"date": "2007-05-30", "close": 0.163998, "volume": 93989.0}, {"date": "2007-05-31", "close": 0.145776, "volume": 27439.0}, {"date": "2007-06-01", "close": 0.163998, "volume": 10976.0}, {"date": "2007-06-04", "close": 0.1685535, "volume": 114367.0}, {"date": "2007-06-05", "close": 0.173109, "volume": 154538.0}, {"date": "2007-06-06", "close": 0.1685535, "volume": 55702.0}, {"date": "2007-06-07", "close": 0.163998, "volume": 263418.0}, {"date": "2007-06-08", "close": 0.145776, "volume": 258698.0}, {"date": "2007-06-12", "close": 0.1594425, "volume": 27439.0}, {"date": "2007-06-14", "close": 0.145776, "volume": 20086.0}, {"date": "2007-06-15", "close": 0.1594425, "volume": 147075.0}, {"date": "2007-06-18", "close": 0.154887, "volume": 98782.0}, {"date": "2007-06-19", "close": 0.154887, "volume": 10976.0}, {"date": "2007-06-20", "close": 0.1685535, "volume": 713423.0}, {"date": "2007-06-21", "close": 0.173109, "volume": 32927.0}, {"date": "2007-06-22", "close": 0.18222, "volume": 348591.0}, {"date": "2007-06-25", "close": 0.209553, "volume": 223272.0}, {"date": "2007-06-26", "close": 0.2232195, "volume": 230261.0}, {"date": "2007-06-27", "close": 0.227775, "volume": 486333.0}, {"date": "2007-06-28", "close": 0.209553, "volume": 196078.0}, {"date": "2007-06-29", "close": 0.227775, "volume": 3073.0}, {"date": "2007-07-02", "close": 0.2049975, "volume": 159148.0}, {"date": "2007-07-03", "close": 0.2049975, "volume": 13330.0}, {"date": "2007-07-04", "close": 0.227775, "volume": 429371.0}, {"date": "2007-07-05", "close": 0.2141085, "volume": 145014.0}, {"date": "2007-07-06", "close": 0.200442, "volume": 155490.0}, {"date": "2007-07-09", "close": 0.209553, "volume": 60367.0}, {"date": "2007-07-10", "close": 0.200442, "volume": 355257.0}, {"date": "2007-07-11", "close": 0.18222, "volume": 175970.0}, {"date": "2007-07-12", "close": 0.191331, "volume": 11825.0}, {"date": "2007-07-13", "close": 0.18222, "volume": 226818.0}, {"date": "2007-07-16", "close": 0.18222, "volume": 354310.0}, {"date": "2007-07-17", "close": 0.18222, "volume": 177258.0}, {"date": "2007-07-18", "close": 0.200442, "volume": 5488.0}, {"date": "2007-07-19", "close": 0.200442, "volume": 142794.0}, {"date": "2007-07-20", "close": 0.218664, "volume": 279772.0}, {"date": "2007-07-23", "close": 0.218664, "volume": 72184.0}, {"date": "2007-07-24", "close": 0.236886, "volume": 314321.0}, {"date": "2007-07-25", "close": 0.245997, "volume": 107439.0}, {"date": "2007-07-26", "close": 0.2323305, "volume": 148173.0}, {"date": "2007-07-27", "close": 0.1958865, "volume": 397620.0}, {"date": "2007-07-30", "close": 0.1958865, "volume": 10976.0}, {"date": "2007-07-31", "close": 0.209553, "volume": 81221.0}, {"date": "2007-08-01", "close": 0.209553, "volume": 268126.0}, {"date": "2007-08-02", "close": 0.1958865, "volume": 162336.0}, {"date": "2007-08-03", "close": 0.18222, "volume": 307321.0}, {"date": "2007-08-06", "close": 0.154887, "volume": 168957.0}, {"date": "2007-08-07", "close": 0.18222, "volume": 57623.0}, {"date": "2007-08-08", "close": 0.173109, "volume": 159148.0}, {"date": "2007-08-09", "close": 0.1867755, "volume": 137788.0}, {"date": "2007-08-10", "close": 0.1776645, "volume": 453565.0}, {"date": "2007-08-13", "close": 0.1685535, "volume": 215955.0}, {"date": "2007-08-14", "close": 0.1503315, "volume": 218854.0}, {"date": "2007-08-15", "close": 0.127554, "volume": 528534.0}, {"date": "2007-08-16", "close": 0.1138875, "volume": 480746.0}, {"date": "2007-08-17", "close": 0.127554, "volume": 20854.0}, {"date": "2007-08-20", "close": 0.1685535, "volume": 329272.0}, {"date": "2007-08-21", "close": 0.163998, "volume": 3293.0}, {"date": "2007-08-22", "close": 0.163998, "volume": 43903.0}, {"date": "2007-08-23", "close": 0.1594425, "volume": 279881.0}, {"date": "2007-08-24", "close": 0.1594425, "volume": 118355.0}, {"date": "2007-08-27", "close": 0.1594425, "volume": 70195.0}, {"date": "2007-08-28", "close": 0.1503315, "volume": 27439.0}, {"date": "2007-08-29", "close": 0.154887, "volume": 139392.0}, {"date": "2007-08-30", "close": 0.1776645, "volume": 208539.0}, {"date": "2007-08-31", "close": 0.163998, "volume": 82318.0}, {"date": "2007-09-03", "close": 0.163998, "volume": 311162.0}, {"date": "2007-09-04", "close": 0.1685535, "volume": 73922.0}, {"date": "2007-09-05", "close": 0.1685535, "volume": 85227.0}, {"date": "2007-09-06", "close": 0.173109, "volume": 131709.0}, {"date": "2007-09-07", "close": 0.173109, "volume": 76830.0}, {"date": "2007-09-10", "close": 0.154887, "volume": 54549.0}, {"date": "2007-09-11", "close": 0.163998, "volume": 32927.0}, {"date": "2007-09-12", "close": 0.163998, "volume": 10976.0}, {"date": "2007-09-13", "close": 0.163998, "volume": 265617.0}, {"date": "2007-09-14", "close": 0.173109, "volume": 131709.0}, {"date": "2007-09-17", "close": 0.173109, "volume": 3293.0}, {"date": "2007-09-18", "close": 0.163998, "volume": 267035.0}, {"date": "2007-09-19", "close": 0.163998, "volume": 120733.0}, {"date": "2007-09-20", "close": 0.1685535, "volume": 87806.0}, {"date": "2007-09-21", "close": 0.1776645, "volume": 357590.0}, {"date": "2007-09-24", "close": 0.209553, "volume": 400345.0}, {"date": "2007-09-25", "close": 0.1958865, "volume": 317657.0}, {"date": "2007-09-26", "close": 0.18222, "volume": 43903.0}, {"date": "2007-09-27", "close": 0.1594425, "volume": 115245.0}, {"date": "2007-09-28", "close": 0.18222, "volume": 105.0}, {"date": "2007-10-01", "close": 0.173109, "volume": 15915.0}, {"date": "2007-10-02", "close": 0.173109, "volume": 144880.0}, {"date": "2007-10-05", "close": 0.218664, "volume": 709582.0}, {"date": "2007-10-08", "close": 0.2414415, "volume": 586925.0}, {"date": "2007-10-09", "close": 0.218664, "volume": 327667.0}, {"date": "2007-10-10", "close": 0.236886, "volume": 60452.0}, {"date": "2007-10-11", "close": 0.227775, "volume": 160246.0}, {"date": "2007-10-12", "close": 0.2141085, "volume": 312809.0}, {"date": "2007-10-15", "close": 0.218664, "volume": 174514.0}, {"date": "2007-10-16", "close": 0.218664, "volume": 136515.0}, {"date": "2007-10-17", "close": 0.218664, "volume": 21951.0}, {"date": "2007-10-18", "close": 0.209553, "volume": 63659.0}, {"date": "2007-10-19", "close": 0.2232195, "volume": 124904.0}, {"date": "2007-10-22", "close": 0.2141085, "volume": 178356.0}, {"date": "2007-10-23", "close": 0.2141085, "volume": 26342.0}, {"date": "2007-10-24", "close": 0.2049975, "volume": 131307.0}, {"date": "2007-10-25", "close": 0.2049975, "volume": 181100.0}, {"date": "2007-10-26", "close": 0.218664, "volume": 98233.0}, {"date": "2007-10-29", "close": 0.218664, "volume": 128818.0}, {"date": "2007-10-30", "close": 0.218664, "volume": 56967.0}, {"date": "2007-10-31", "close": 0.218664, "volume": 8120.0}, {"date": "2007-11-02", "close": 0.2232195, "volume": 154589.0}, {"date": "2007-11-05", "close": 0.200442, "volume": 298101.0}, {"date": "2007-11-06", "close": 0.200442, "volume": 28065.0}, {"date": "2007-11-07", "close": 0.209553, "volume": 78400.0}, {"date": "2007-11-08", "close": 0.200442, "volume": 166452.0}, {"date": "2007-11-09", "close": 0.200442, "volume": 16464.0}, {"date": "2007-11-12", "close": 0.2141085, "volume": 197563.0}, {"date": "2007-11-13", "close": 0.200442, "volume": 40061.0}, {"date": "2007-11-14", "close": 0.2141085, "volume": 54879.0}, {"date": "2007-11-15", "close": 0.2049975, "volume": 112972.0}, {"date": "2007-11-16", "close": 0.200442, "volume": 164636.0}, {"date": "2007-11-19", "close": 0.191331, "volume": 27439.0}, {"date": "2007-11-20", "close": 0.209553, "volume": 77786.0}, {"date": "2007-11-21", "close": 0.209553, "volume": 181100.0}, {"date": "2007-11-22", "close": 0.209553, "volume": 47744.0}, {"date": "2007-11-23", "close": 0.191331, "volume": 213112.0}, {"date": "2007-11-26", "close": 0.209553, "volume": 23872.0}, {"date": "2007-11-27", "close": 0.209553, "volume": 144861.0}, {"date": "2007-11-28", "close": 0.218664, "volume": 99158.0}, {"date": "2007-11-29", "close": 0.2323305, "volume": 182479.0}, {"date": "2007-11-30", "close": 0.2323305, "volume": 31830.0}, {"date": "2007-12-03", "close": 0.245997, "volume": 740040.0}, {"date": "2007-12-04", "close": 0.264219, "volume": 218417.0}, {"date": "2007-12-05", "close": 0.255108, "volume": 258753.0}, {"date": "2007-12-06", "close": 0.255108, "volume": 169850.0}, {"date": "2007-12-07", "close": 0.264219, "volume": 88567.0}, {"date": "2007-12-10", "close": 0.264219, "volume": 109889.0}, {"date": "2007-12-11", "close": 0.255108, "volume": 6585.0}, {"date": "2007-12-12", "close": 0.2414415, "volume": 4939.0}, {"date": "2007-12-13", "close": 0.236886, "volume": 14448.0}, {"date": "2007-12-14", "close": 0.2505525, "volume": 65854.0}, {"date": "2007-12-17", "close": 0.2323305, "volume": 110965.0}, {"date": "2007-12-18", "close": 0.2232195, "volume": 169105.0}, {"date": "2007-12-19", "close": 0.209553, "volume": 35665.0}, {"date": "2007-12-20", "close": 0.200442, "volume": 289865.0}, {"date": "2007-12-21", "close": 0.1776645, "volume": 5488.0}, {"date": "2007-12-24", "close": 0.1958865, "volume": 10976.0}, {"date": "2007-12-27", "close": 0.173109, "volume": 153106.0}, {"date": "2007-12-28", "close": 0.191331, "volume": 8232.0}, {"date": "2008-01-02", "close": 0.191331, "volume": 57622.0}, {"date": "2008-01-03", "close": 0.191331, "volume": 76830.0}, {"date": "2008-01-04", "close": 0.2049975, "volume": 7617.0}, {"date": "2008-01-07", "close": 0.200442, "volume": 10295.0}, {"date": "2008-01-08", "close": 0.2049975, "volume": 5.0}, {"date": "2008-01-09", "close": 0.200442, "volume": 3567.0}, {"date": "2008-01-10", "close": 0.209553, "volume": 106799.0}, {"date": "2008-01-11", "close": 0.209553, "volume": 167594.0}, {"date": "2008-01-16", "close": 0.1958865, "volume": 199759.0}, {"date": "2008-01-18", "close": 0.1776645, "volume": 11305.0}, {"date": "2008-01-21", "close": 0.1685535, "volume": 28537.0}, {"date": "2008-01-22", "close": 0.1229985, "volume": 240201.0}, {"date": "2008-01-23", "close": 0.136665, "volume": 94149.0}, {"date": "2008-01-25", "close": 0.1594425, "volume": 9878.0}, {"date": "2008-01-31", "close": 0.1503315, "volume": 104270.0}, {"date": "2008-02-01", "close": 0.145776, "volume": 142575.0}, {"date": "2008-02-04", "close": 0.145776, "volume": 54879.0}, {"date": "2008-02-05", "close": 0.145776, "volume": 175612.0}, {"date": "2008-02-06", "close": 0.1503315, "volume": 10976.0}, {"date": "2008-02-07", "close": 0.1412205, "volume": 252789.0}, {"date": "2008-02-08", "close": 0.145776, "volume": 85264.0}, {"date": "2008-02-11", "close": 0.154887, "volume": 86526.0}, {"date": "2008-02-14", "close": 0.1776645, "volume": 12622.0}, {"date": "2008-02-18", "close": 0.154887, "volume": 109543.0}, {"date": "2008-02-19", "close": 0.173109, "volume": 57943.0}, {"date": "2008-02-20", "close": 0.163998, "volume": 191041.0}, {"date": "2008-02-21", "close": 0.1867755, "volume": 715618.0}, {"date": "2008-02-22", "close": 0.18222, "volume": 139392.0}, {"date": "2008-02-25", "close": 0.191331, "volume": 586865.0}, {"date": "2008-02-26", "close": 0.1958865, "volume": 335847.0}, {"date": "2008-02-27", "close": 0.2049975, "volume": 24147.0}, {"date": "2008-02-28", "close": 0.209553, "volume": 63659.0}, {"date": "2008-02-29", "close": 0.1958865, "volume": 21951.0}, {"date": "2008-03-03", "close": 0.191331, "volume": 79355.0}, {"date": "2008-03-04", "close": 0.1776645, "volume": 118538.0}, {"date": "2008-03-05", "close": 0.18222, "volume": 191326.0}, {"date": "2008-03-06", "close": 0.173109, "volume": 112282.0}, {"date": "2008-03-07", "close": 0.1685535, "volume": 182552.0}, {"date": "2008-03-10", "close": 0.163998, "volume": 93294.0}, {"date": "2008-03-11", "close": 0.163998, "volume": 323784.0}, {"date": "2008-03-12", "close": 0.173109, "volume": 51208.0}, {"date": "2008-03-13", "close": 0.1776645, "volume": 13171.0}, {"date": "2008-03-14", "close": 0.173109, "volume": 296345.0}, {"date": "2008-03-17", "close": 0.1594425, "volume": 280979.0}, {"date": "2008-03-19", "close": 0.1776645, "volume": 237076.0}, {"date": "2008-03-20", "close": 0.163998, "volume": 338053.0}, {"date": "2008-03-25", "close": 0.1685535, "volume": 63659.0}, {"date": "2008-03-26", "close": 0.1594425, "volume": 32927.0}, {"date": "2008-03-27", "close": 0.1594425, "volume": 54879.0}, {"date": "2008-03-28", "close": 0.154887, "volume": 186588.0}, {"date": "2008-03-31", "close": 0.163998, "volume": 54879.0}, {"date": "2008-04-01", "close": 0.163998, "volume": 197678.0}, {"date": "2008-04-02", "close": 0.163998, "volume": 4390.0}, {"date": "2008-04-03", "close": 0.1594425, "volume": 198661.0}, {"date": "2008-04-04", "close": 0.1685535, "volume": 74635.0}, {"date": "2008-04-07", "close": 0.163998, "volume": 186588.0}, {"date": "2008-04-09", "close": 0.1685535, "volume": 462628.0}, {"date": "2008-04-10", "close": 0.1685535, "volume": 144880.0}, {"date": "2008-04-15", "close": 0.173109, "volume": 162441.0}, {"date": "2008-04-16", "close": 0.1685535, "volume": 32927.0}, {"date": "2008-04-17", "close": 0.1776645, "volume": 21951.0}, {"date": "2008-04-18", "close": 0.18222, "volume": 94425.0}, {"date": "2008-04-21", "close": 0.200442, "volume": 174120.0}, {"date": "2008-04-22", "close": 0.2049975, "volume": 32927.0}, {"date": "2008-04-23", "close": 0.191331, "volume": 186588.0}, {"date": "2008-04-24", "close": 0.200442, "volume": 31830.0}, {"date": "2008-04-28", "close": 0.1958865, "volume": 120733.0}, {"date": "2008-04-29", "close": 0.200442, "volume": 83416.0}, {"date": "2008-04-30", "close": 0.2232195, "volume": 623063.0}, {"date": "2008-05-01", "close": 0.209553, "volume": 642471.0}, {"date": "2008-05-02", "close": 0.2141085, "volume": 14230.0}, {"date": "2008-05-05", "close": 0.2141085, "volume": 232518.0}, {"date": "2008-05-06", "close": 0.2505525, "volume": 105916.0}, {"date": "2008-05-07", "close": 0.2505525, "volume": 46208.0}, {"date": "2008-05-12", "close": 0.209553, "volume": 153660.0}, {"date": "2008-05-13", "close": 0.209553, "volume": 103172.0}, {"date": "2008-05-15", "close": 0.2141085, "volume": 10866.0}, {"date": "2008-05-20", "close": 0.218664, "volume": 97245.0}, {"date": "2008-05-21", "close": 0.218664, "volume": 270003.0}, {"date": "2008-05-22", "close": 0.200442, "volume": 54326.0}, {"date": "2008-05-23", "close": 0.200442, "volume": 5488.0}, {"date": "2008-05-26", "close": 0.191331, "volume": 26342.0}, {"date": "2008-05-27", "close": 0.191331, "volume": 16464.0}, {"date": "2008-05-29", "close": 0.218664, "volume": 631110.0}, {"date": "2008-05-30", "close": 0.236886, "volume": 477567.0}, {"date": "2008-06-02", "close": 0.227775, "volume": 104635.0}, {"date": "2008-06-03", "close": 0.218664, "volume": 61464.0}, {"date": "2008-06-04", "close": 0.218664, "volume": 21622.0}, {"date": "2008-06-06", "close": 0.2232195, "volume": 14735.0}, {"date": "2008-06-10", "close": 0.2141085, "volume": 54879.0}, {"date": "2008-06-11", "close": 0.2141085, "volume": 13944.0}, {"date": "2008-06-12", "close": 0.200442, "volume": 64204.0}, {"date": "2008-06-13", "close": 0.200442, "volume": 12626.0}, {"date": "2008-06-16", "close": 0.209553, "volume": 9325.0}, {"date": "2008-06-17", "close": 0.1867755, "volume": 94945.0}, {"date": "2008-06-18", "close": 0.191331, "volume": 59818.0}, {"date": "2008-06-19", "close": 0.191331, "volume": 52848.0}, {"date": "2008-06-20", "close": 0.209553, "volume": 83934.0}, {"date": "2008-06-23", "close": 0.209553, "volume": 54879.0}, {"date": "2008-06-24", "close": 0.209553, "volume": 54879.0}, {"date": "2008-06-25", "close": 0.2141085, "volume": 298046.0}, {"date": "2008-06-26", "close": 0.2141085, "volume": 21951.0}, {"date": "2008-07-04", "close": 0.18222, "volume": 221710.0}, {"date": "2008-07-10", "close": 0.191331, "volume": 98873.0}, {"date": "2008-07-11", "close": 0.1958865, "volume": 59818.0}, {"date": "2008-07-14", "close": 0.209553, "volume": 196186.0}, {"date": "2008-07-15", "close": 0.2141085, "volume": 75925.0}, {"date": "2008-07-16", "close": 0.209553, "volume": 107562.0}, {"date": "2008-07-17", "close": 0.173109, "volume": 110319.0}, {"date": "2008-07-18", "close": 0.173109, "volume": 170124.0}, {"date": "2008-07-22", "close": 0.173109, "volume": 16464.0}, {"date": "2008-07-23", "close": 0.173109, "volume": 1317.0}, {"date": "2008-07-24", "close": 0.173109, "volume": 27439.0}, {"date": "2008-07-25", "close": 0.1685535, "volume": 164636.0}, {"date": "2008-07-28", "close": 0.1685535, "volume": 7123.0}, {"date": "2008-07-29", "close": 0.154887, "volume": 70245.0}, {"date": "2008-07-31", "close": 0.154887, "volume": 6585.0}, {"date": "2008-08-04", "close": 0.1594425, "volume": 98782.0}, {"date": "2008-08-05", "close": 0.1503315, "volume": 124026.0}, {"date": "2008-08-06", "close": 0.1685535, "volume": 474361.0}, {"date": "2008-08-12", "close": 0.154887, "volume": 8781.0}, {"date": "2008-08-18", "close": 0.154887, "volume": 46098.0}, {"date": "2008-08-19", "close": 0.1412205, "volume": 109757.0}, {"date": "2008-08-20", "close": 0.136665, "volume": 22720.0}, {"date": "2008-08-21", "close": 0.154887, "volume": 64428.0}, {"date": "2008-08-25", "close": 0.154887, "volume": 54879.0}, {"date": "2008-09-01", "close": 0.154887, "volume": 23781.0}, {"date": "2008-09-03", "close": 0.136665, "volume": 32927.0}, {"date": "2008-09-09", "close": 0.154887, "volume": 194578.0}, {"date": "2008-09-10", "close": 0.1594425, "volume": 10976.0}, {"date": "2008-09-12", "close": 0.154887, "volume": 109450.0}, {"date": "2008-09-18", "close": 0.118443, "volume": 186588.0}, {"date": "2008-09-19", "close": 0.145776, "volume": 43903.0}, {"date": "2008-09-22", "close": 0.145776, "volume": 307.0}, {"date": "2008-09-23", "close": 0.127554, "volume": 83383.0}, {"date": "2008-09-24", "close": 0.145776, "volume": 219515.0}, {"date": "2008-10-01", "close": 0.118443, "volume": 32927.0}, {"date": "2008-10-03", "close": 0.118443, "volume": 46098.0}, {"date": "2008-10-06", "close": 0.1047765, "volume": 115245.0}, {"date": "2008-10-07", "close": 0.109332, "volume": 16464.0}, {"date": "2008-10-10", "close": 0.0865545, "volume": 27110.0}, {"date": "2008-10-14", "close": 0.1047765, "volume": 8122.0}, {"date": "2008-10-23", "close": 0.081999, "volume": 61464.0}, {"date": "2008-10-28", "close": 0.0683325, "volume": 109757.0}, {"date": "2008-10-30", "close": 0.072888, "volume": 54879.0}, {"date": "2008-11-05", "close": 0.0865545, "volume": 43903.0}, {"date": "2008-11-06", "close": 0.0865545, "volume": 43903.0}, {"date": "2008-11-11", "close": 0.0865545, "volume": 76830.0}, {"date": "2008-11-12", "close": 0.081999, "volume": 246954.0}, {"date": "2008-11-13", "close": 0.081999, "volume": 153660.0}, {"date": "2008-11-14", "close": 0.0865545, "volume": 340248.0}, {"date": "2008-11-17", "close": 0.081999, "volume": 27439.0}, {"date": "2008-11-18", "close": 0.072888, "volume": 740863.0}, {"date": "2008-11-19", "close": 0.0774435, "volume": 54879.0}, {"date": "2008-11-20", "close": 0.0774435, "volume": 338053.0}, {"date": "2008-11-21", "close": 0.0774435, "volume": 170124.0}, {"date": "2008-11-24", "close": 0.0774435, "volume": 110855.0}, {"date": "2008-11-25", "close": 0.081999, "volume": 43903.0}, {"date": "2008-11-26", "close": 0.0865545, "volume": 515860.0}, {"date": "2008-11-28", "close": 0.0774435, "volume": 246954.0}, {"date": "2008-12-01", "close": 0.0792657, "volume": 356199.0}, {"date": "2008-12-02", "close": 0.0774435, "volume": 203051.0}, {"date": "2008-12-03", "close": 0.081999, "volume": 114148.0}, {"date": "2008-12-04", "close": 0.081999, "volume": 384151.0}, {"date": "2008-12-05", "close": 0.081999, "volume": 982183.0}, {"date": "2008-12-08", "close": 0.081999, "volume": 2271979.0}, {"date": "2008-12-09", "close": 0.0829101, "volume": 252442.0}, {"date": "2008-12-12", "close": 0.0901989, "volume": 202686.0}, {"date": "2008-12-15", "close": 0.072888, "volume": 51586.0}, {"date": "2008-12-17", "close": 0.081999, "volume": 329272.0}, {"date": "2008-12-19", "close": 0.0783546, "volume": 8781.0}, {"date": "2008-12-31", "close": 0.081999, "volume": 10976.0}, {"date": "2009-01-02", "close": 0.081999, "volume": 10976.0}, {"date": "2009-01-14", "close": 0.0892878, "volume": 34497.0}, {"date": "2009-01-15", "close": 0.0774435, "volume": 32927.0}, {"date": "2009-01-30", "close": 0.0774435, "volume": 24147.0}, {"date": "2009-02-02", "close": 0.0774435, "volume": 30732.0}, {"date": "2009-02-03", "close": 0.0774435, "volume": 21951.0}, {"date": "2009-02-20", "close": 0.0774435, "volume": 98782.0}, {"date": "2009-02-24", "close": 0.054666, "volume": 9593.0}, {"date": "2009-03-05", "close": 0.063777, "volume": 109757.0}, {"date": "2009-03-16", "close": 0.0829101, "volume": 10976.0}, {"date": "2009-03-23", "close": 0.081999, "volume": 10976.0}, {"date": "2009-03-27", "close": 0.072888, "volume": 54879.0}, {"date": "2009-04-07", "close": 0.072888, "volume": 21951.0}, {"date": "2009-04-14", "close": 0.0774435, "volume": 43903.0}, {"date": "2009-04-21", "close": 0.0683325, "volume": 12073.0}, {"date": "2009-04-30", "close": 0.0683325, "volume": 14653.0}, {"date": "2009-05-01", "close": 0.0774435, "volume": 60367.0}, {"date": "2009-05-05", "close": 0.081999, "volume": 94247.0}, {"date": "2009-05-06", "close": 0.0865545, "volume": 26487.0}, {"date": "2009-05-12", "close": 0.081999, "volume": 27439.0}, {"date": "2009-05-14", "close": 0.081999, "volume": 71342.0}, {"date": "2009-05-15", "close": 0.0865545, "volume": 40610.0}, {"date": "2009-05-18", "close": 0.072888, "volume": 54879.0}, {"date": "2009-05-19", "close": 0.072888, "volume": 32927.0}, {"date": "2009-05-20", "close": 0.0701547, "volume": 109757.0}, {"date": "2009-05-21", "close": 0.0683325, "volume": 142685.0}, {"date": "2009-05-22", "close": 0.0646881, "volume": 54879.0}, {"date": "2009-05-25", "close": 0.063777, "volume": 114148.0}, {"date": "2009-05-26", "close": 0.063777, "volume": 197563.0}, {"date": "2009-06-01", "close": 0.063777, "volume": 164636.0}, {"date": "2009-06-02", "close": 0.0683325, "volume": 21951.0}, {"date": "2009-06-03", "close": 0.0683325, "volume": 87806.0}, {"date": "2009-06-10", "close": 0.0692436, "volume": 14268.0}, {"date": "2009-06-11", "close": 0.0674214, "volume": 206927.0}, {"date": "2009-06-12", "close": 0.0665103, "volume": 532391.0}, {"date": "2009-06-15", "close": 0.054666, "volume": 274826.0}, {"date": "2009-06-16", "close": 0.054666, "volume": 95133.0}, {"date": "2009-06-17", "close": 0.0501105, "volume": 274394.0}, {"date": "2009-06-18", "close": 0.0501105, "volume": 155490.0}, {"date": "2009-06-19", "close": 0.0501105, "volume": 164636.0}, {"date": "2009-06-22", "close": 0.0501105, "volume": 110855.0}, {"date": "2009-06-23", "close": 0.0501105, "volume": 274394.0}, {"date": "2009-06-24", "close": 0.0501105, "volume": 219515.0}, {"date": "2009-06-25", "close": 0.0501105, "volume": 228844.0}, {"date": "2009-06-26", "close": 0.0501105, "volume": 439030.0}, {"date": "2009-06-29", "close": 0.0501105, "volume": 222360.0}, {"date": "2009-06-30", "close": 0.0501105, "volume": 94940.0}, {"date": "2009-07-02", "close": 0.045555, "volume": 488162.0}, {"date": "2009-07-03", "close": 0.0519327, "volume": 32708.0}, {"date": "2009-07-06", "close": 0.0519327, "volume": 25425.0}, {"date": "2009-07-07", "close": 0.0519327, "volume": 132258.0}, {"date": "2009-07-13", "close": 0.0501105, "volume": 230491.0}, {"date": "2009-07-14", "close": 0.0537549, "volume": 12073.0}, {"date": "2009-07-17", "close": 0.0528438, "volume": 7683.0}, {"date": "2009-07-20", "close": 0.0528438, "volume": 17561.0}, {"date": "2009-07-22", "close": 0.0592215, "volume": 87806.0}, {"date": "2009-07-23", "close": 0.054666, "volume": 167838.0}, {"date": "2009-07-24", "close": 0.0592215, "volume": 34208.0}, {"date": "2009-07-27", "close": 0.054666, "volume": 59627.0}, {"date": "2009-07-28", "close": 0.054666, "volume": 142687.0}, {"date": "2009-07-30", "close": 0.0537549, "volume": 720071.0}, {"date": "2009-07-31", "close": 0.054666, "volume": 164636.0}, {"date": "2009-08-03", "close": 0.054666, "volume": 54879.0}, {"date": "2009-08-04", "close": 0.0510216, "volume": 83900.0}, {"date": "2009-08-05", "close": 0.0482883, "volume": 207112.0}, {"date": "2009-08-06", "close": 0.0537549, "volume": 583990.0}, {"date": "2009-08-10", "close": 0.0537549, "volume": 277686.0}, {"date": "2009-08-12", "close": 0.0537549, "volume": 219515.0}, {"date": "2009-08-13", "close": 0.0519327, "volume": 175612.0}, {"date": "2009-08-14", "close": 0.0537549, "volume": 60367.0}, {"date": "2009-08-17", "close": 0.0519327, "volume": 207245.0}, {"date": "2009-08-19", "close": 0.0501105, "volume": 258325.0}, {"date": "2009-08-20", "close": 0.0501105, "volume": 109757.0}, {"date": "2009-08-21", "close": 0.0510216, "volume": 2439754.0}, {"date": "2009-08-24", "close": 0.054666, "volume": 307321.0}, {"date": "2009-08-25", "close": 0.054666, "volume": 304608.0}, {"date": "2009-08-26", "close": 0.054666, "volume": 213081.0}, {"date": "2009-08-27", "close": 0.054666, "volume": 383893.0}, {"date": "2009-08-28", "close": 0.0619548, "volume": 193018.0}, {"date": "2009-08-31", "close": 0.0628659, "volume": 6740.0}, {"date": "2009-09-01", "close": 0.0601326, "volume": 131709.0}, {"date": "2009-09-03", "close": 0.0601326, "volume": 74698.0}, {"date": "2009-09-04", "close": 0.0601326, "volume": 16464.0}, {"date": "2009-09-07", "close": 0.0610437, "volume": 122563.0}, {"date": "2009-09-08", "close": 0.063777, "volume": 532051.0}, {"date": "2009-09-09", "close": 0.063777, "volume": 78660.0}, {"date": "2009-09-10", "close": 0.0683325, "volume": 568571.0}, {"date": "2009-09-11", "close": 0.0774435, "volume": 716808.0}, {"date": "2009-09-14", "close": 0.081999, "volume": 262706.0}, {"date": "2009-09-15", "close": 0.0956655, "volume": 959200.0}, {"date": "2009-09-16", "close": 0.0865545, "volume": 512567.0}, {"date": "2009-09-17", "close": 0.09111, "volume": 70977.0}, {"date": "2009-09-18", "close": 0.09111, "volume": 130977.0}, {"date": "2009-09-22", "close": 0.09111, "volume": 10976.0}, {"date": "2009-09-23", "close": 0.0865545, "volume": 16464.0}, {"date": "2009-10-01", "close": 0.0956655, "volume": 1163429.0}, {"date": "2009-10-02", "close": 0.109332, "volume": 1290517.0}, {"date": "2009-10-06", "close": 0.100221, "volume": 273486.0}, {"date": "2009-10-08", "close": 0.09111, "volume": 54879.0}, {"date": "2009-10-09", "close": 0.100221, "volume": 186588.0}, {"date": "2009-10-12", "close": 0.09111, "volume": 164636.0}, {"date": "2009-10-13", "close": 0.100221, "volume": 2744.0}, {"date": "2009-10-19", "close": 0.0865545, "volume": 126221.0}, {"date": "2009-10-20", "close": 0.09111, "volume": 252442.0}, {"date": "2009-10-21", "close": 0.09111, "volume": 260846.0}, {"date": "2009-10-22", "close": 0.09111, "volume": 10976.0}, {"date": "2009-10-23", "close": 0.09111, "volume": 2572.0}, {"date": "2009-10-28", "close": 0.0792657, "volume": 8934.0}, {"date": "2009-11-09", "close": 0.0774435, "volume": 109757.0}, {"date": "2009-11-11", "close": 0.0865545, "volume": 172319.0}, {"date": "2009-11-12", "close": 0.081999, "volume": 104818.0}, {"date": "2009-11-13", "close": 0.0801768, "volume": 51361.0}, {"date": "2009-11-16", "close": 0.0774435, "volume": 82318.0}, {"date": "2009-11-18", "close": 0.0865545, "volume": 47293.0}, {"date": "2009-11-20", "close": 0.0865545, "volume": 54879.0}, {"date": "2009-11-23", "close": 0.081999, "volume": 100823.0}, {"date": "2009-11-25", "close": 0.081999, "volume": 54879.0}, {"date": "2009-12-03", "close": 0.081999, "volume": 8781.0}, {"date": "2009-12-08", "close": 0.072888, "volume": 54879.0}, {"date": "2009-12-10", "close": 0.0683325, "volume": 493908.0}, {"date": "2009-12-11", "close": 0.0683325, "volume": 23782.0}, {"date": "2009-12-14", "close": 0.072888, "volume": 137197.0}, {"date": "2009-12-16", "close": 0.0692436, "volume": 13636.0}, {"date": "2009-12-17", "close": 0.063777, "volume": 254729.0}, {"date": "2009-12-29", "close": 0.072888, "volume": 43903.0}, {"date": "2010-01-05", "close": 0.072888, "volume": 103172.0}, {"date": "2010-01-11", "close": 0.072888, "volume": 6585.0}, {"date": "2010-01-12", "close": 0.072888, "volume": 173417.0}, {"date": "2010-01-13", "close": 0.072888, "volume": 28537.0}, {"date": "2010-01-15", "close": 0.072888, "volume": 27439.0}, {"date": "2010-01-19", "close": 0.0765324, "volume": 391784.0}, {"date": "2010-01-20", "close": 0.0747102, "volume": 76830.0}, {"date": "2010-01-22", "close": 0.072888, "volume": 26342.0}, {"date": "2010-01-28", "close": 0.0774435, "volume": 746351.0}, {"date": "2010-01-29", "close": 0.0774435, "volume": 351224.0}, {"date": "2010-02-05", "close": 0.0601326, "volume": 274394.0}, {"date": "2010-02-08", "close": 0.0601326, "volume": 54879.0}, {"date": "2010-02-11", "close": 0.0774435, "volume": 459021.0}, {"date": "2010-02-12", "close": 0.0774435, "volume": 135002.0}, {"date": "2010-02-17", "close": 0.081999, "volume": 94367.0}, {"date": "2010-02-18", "close": 0.0865545, "volume": 473055.0}, {"date": "2010-02-19", "close": 0.081999, "volume": 174969.0}, {"date": "2010-02-22", "close": 0.0865545, "volume": 481531.0}, {"date": "2010-02-24", "close": 0.0865545, "volume": 68598.0}, {"date": "2010-02-25", "close": 0.0956655, "volume": 439458.0}, {"date": "2010-02-26", "close": 0.0865545, "volume": 142685.0}, {"date": "2010-03-01", "close": 0.0892878, "volume": 278784.0}, {"date": "2010-03-02", "close": 0.0956655, "volume": 120733.0}, {"date": "2010-03-05", "close": 0.0865545, "volume": 54879.0}, {"date": "2010-03-10", "close": 0.081999, "volume": 3293.0}, {"date": "2010-03-11", "close": 0.09111, "volume": 455677.0}, {"date": "2010-03-12", "close": 0.09111, "volume": 658545.0}, {"date": "2010-03-15", "close": 0.09111, "volume": 798281.0}, {"date": "2010-03-16", "close": 0.100221, "volume": 291773.0}, {"date": "2010-03-17", "close": 0.109332, "volume": 175518.0}, {"date": "2010-03-18", "close": 0.109332, "volume": 65854.0}, {"date": "2010-03-19", "close": 0.109332, "volume": 408070.0}, {"date": "2010-03-22", "close": 0.1047765, "volume": 175064.0}, {"date": "2010-03-23", "close": 0.1047765, "volume": 452610.0}, {"date": "2010-03-24", "close": 0.1047765, "volume": 616056.0}, {"date": "2010-03-25", "close": 0.100221, "volume": 43903.0}, {"date": "2010-03-26", "close": 0.100221, "volume": 105960.0}, {"date": "2010-03-30", "close": 0.0956655, "volume": 84513.0}, {"date": "2010-03-31", "close": 0.09111, "volume": 265248.0}, {"date": "2010-04-01", "close": 0.0865545, "volume": 181100.0}, {"date": "2010-04-06", "close": 0.0865545, "volume": 32927.0}, {"date": "2010-04-08", "close": 0.09111, "volume": 32927.0}, {"date": "2010-04-09", "close": 0.081999, "volume": 21951.0}, {"date": "2010-04-12", "close": 0.09111, "volume": 114148.0}, {"date": "2010-04-15", "close": 0.09111, "volume": 98782.0}, {"date": "2010-04-19", "close": 0.09111, "volume": 10976.0}, {"date": "2010-04-20", "close": 0.0792657, "volume": 54879.0}, {"date": "2010-04-21", "close": 0.0956655, "volume": 284272.0}, {"date": "2010-04-23", "close": 0.109332, "volume": 1192048.0}, {"date": "2010-04-27", "close": 0.127554, "volume": 1305035.0}, {"date": "2010-04-28", "close": 0.1321095, "volume": 1050261.0}, {"date": "2010-04-29", "close": 0.1321095, "volume": 1851242.0}, {"date": "2010-04-30", "close": 0.1321095, "volume": 59451.0}, {"date": "2010-05-03", "close": 0.1229985, "volume": 50854.0}, {"date": "2010-05-04", "close": 0.1229985, "volume": 274394.0}, {"date": "2010-05-05", "close": 0.136665, "volume": 4102012.0}, {"date": "2010-05-06", "close": 0.1412205, "volume": 1261858.0}, {"date": "2010-05-07", "close": 0.127554, "volume": 761425.0}, {"date": "2010-05-10", "close": 0.127554, "volume": 406103.0}, {"date": "2010-05-12", "close": 0.1229985, "volume": 70427.0}, {"date": "2010-05-13", "close": 0.136665, "volume": 357151.0}, {"date": "2010-05-14", "close": 0.127554, "volume": 10976.0}, {"date": "2010-05-17", "close": 0.127554, "volume": 219515.0}, {"date": "2010-05-18", "close": 0.136665, "volume": 969385.0}, {"date": "2010-05-19", "close": 0.127554, "volume": 1064960.0}, {"date": "2010-05-20", "close": 0.127554, "volume": 547461.0}, {"date": "2010-05-21", "close": 0.127554, "volume": 1136220.0}, {"date": "2010-05-24", "close": 0.127554, "volume": 252442.0}, {"date": "2010-05-26", "close": 0.127554, "volume": 9329.0}, {"date": "2010-05-28", "close": 0.127554, "volume": 43903.0}, {"date": "2010-05-31", "close": 0.1229985, "volume": 54879.0}, {"date": "2010-06-02", "close": 0.1229985, "volume": 137197.0}, {"date": "2010-06-04", "close": 0.118443, "volume": 107562.0}, {"date": "2010-06-07", "close": 0.118443, "volume": 133195.0}, {"date": "2010-06-08", "close": 0.127554, "volume": 10976.0}, {"date": "2010-06-09", "close": 0.127554, "volume": 17684.0}, {"date": "2010-06-10", "close": 0.109332, "volume": 331530.0}, {"date": "2010-06-15", "close": 0.1138875, "volume": 32927.0}, {"date": "2010-06-16", "close": 0.109332, "volume": 142685.0}, {"date": "2010-06-22", "close": 0.109332, "volume": 217257.0}, {"date": "2010-06-23", "close": 0.1047765, "volume": 225065.0}, {"date": "2010-06-24", "close": 0.1138875, "volume": 49453.0}, {"date": "2010-06-28", "close": 0.0956655, "volume": 54879.0}, {"date": "2010-06-29", "close": 0.0774435, "volume": 54879.0}, {"date": "2010-06-30", "close": 0.0774435, "volume": 124136.0}, {"date": "2010-07-02", "close": 0.081999, "volume": 197563.0}, {"date": "2010-07-06", "close": 0.0838212, "volume": 54879.0}, {"date": "2010-07-07", "close": 0.0956655, "volume": 32927.0}, {"date": "2010-07-09", "close": 0.1047765, "volume": 21951.0}, {"date": "2010-07-14", "close": 0.109332, "volume": 115245.0}, {"date": "2010-07-15", "close": 0.118443, "volume": 345736.0}, {"date": "2010-07-16", "close": 0.1138875, "volume": 54879.0}, {"date": "2010-07-19", "close": 0.1138875, "volume": 128874.0}, {"date": "2010-07-20", "close": 0.127554, "volume": 54879.0}, {"date": "2010-07-26", "close": 0.1229985, "volume": 466469.0}, {"date": "2010-07-27", "close": 0.118443, "volume": 10976.0}, {"date": "2010-07-28", "close": 0.1229985, "volume": 47196.0}, {"date": "2010-08-05", "close": 0.118443, "volume": 131709.0}, {"date": "2010-08-06", "close": 0.118443, "volume": 30732.0}, {"date": "2010-08-09", "close": 0.118443, "volume": 73537.0}, {"date": "2010-08-10", "close": 0.118443, "volume": 58040.0}, {"date": "2010-08-13", "close": 0.118443, "volume": 100977.0}, {"date": "2010-08-16", "close": 0.118443, "volume": 43903.0}, {"date": "2010-08-18", "close": 0.1138875, "volume": 273570.0}, {"date": "2010-08-19", "close": 0.1138875, "volume": 823.0}, {"date": "2010-08-27", "close": 0.1047765, "volume": 32927.0}, {"date": "2010-09-01", "close": 0.1138875, "volume": 10976.0}, {"date": "2010-09-06", "close": 0.109332, "volume": 6037.0}, {"date": "2010-09-07", "close": 0.1138875, "volume": 17561.0}, {"date": "2010-09-13", "close": 0.100221, "volume": 224454.0}, {"date": "2010-09-15", "close": 0.09111, "volume": 32927.0}, {"date": "2010-09-16", "close": 0.1047765, "volume": 219515.0}, {"date": "2010-09-17", "close": 0.1047765, "volume": 46647.0}, {"date": "2010-09-20", "close": 0.109332, "volume": 221710.0}, {"date": "2010-09-21", "close": 0.118443, "volume": 1080013.0}, {"date": "2010-09-27", "close": 0.118443, "volume": 384151.0}, {"date": "2010-09-29", "close": 0.1229985, "volume": 193536.0}, {"date": "2010-09-30", "close": 0.1229985, "volume": 21951.0}, {"date": "2010-10-04", "close": 0.1229985, "volume": 109757.0}, {"date": "2010-10-06", "close": 0.118443, "volume": 226100.0}, {"date": "2010-10-07", "close": 0.118443, "volume": 30731.0}, {"date": "2010-10-08", "close": 0.118443, "volume": 54879.0}, {"date": "2010-10-11", "close": 0.1229985, "volume": 122928.0}, {"date": "2010-10-12", "close": 0.118443, "volume": 96718.0}, {"date": "2010-10-13", "close": 0.118443, "volume": 27439.0}, {"date": "2010-10-14", "close": 0.118443, "volume": 153660.0}, {"date": "2010-10-18", "close": 0.118443, "volume": 16464.0}, {"date": "2010-10-19", "close": 0.127554, "volume": 32927.0}, {"date": "2010-10-22", "close": 0.118443, "volume": 164636.0}, {"date": "2010-10-25", "close": 0.118443, "volume": 227198.0}, {"date": "2010-10-27", "close": 0.1229985, "volume": 570739.0}, {"date": "2010-10-28", "close": 0.1229985, "volume": 219515.0}, {"date": "2010-10-29", "close": 0.127554, "volume": 439265.0}, {"date": "2010-11-01", "close": 0.136665, "volume": 1481491.0}, {"date": "2010-11-02", "close": 0.136665, "volume": 109757.0}, {"date": "2010-11-05", "close": 0.127554, "volume": 17561.0}, {"date": "2010-11-08", "close": 0.1229985, "volume": 65854.0}, {"date": "2010-11-10", "close": 0.1229985, "volume": 10976.0}, {"date": "2010-11-11", "close": 0.1229985, "volume": 186812.0}, {"date": "2010-11-15", "close": 0.109332, "volume": 20854.0}, {"date": "2010-11-17", "close": 0.109332, "volume": 43903.0}, {"date": "2010-11-18", "close": 0.109332, "volume": 25244.0}, {"date": "2010-11-23", "close": 0.100221, "volume": 1921.0}, {"date": "2010-11-25", "close": 0.100221, "volume": 32927.0}, {"date": "2010-11-29", "close": 0.109332, "volume": 21951.0}, {"date": "2010-11-30", "close": 0.1229985, "volume": 329272.0}, {"date": "2010-12-01", "close": 0.1229985, "volume": 164636.0}, {"date": "2010-12-02", "close": 0.1229985, "volume": 520873.0}, {"date": "2010-12-03", "close": 0.1229985, "volume": 219515.0}, {"date": "2010-12-06", "close": 0.1229985, "volume": 5488.0}, {"date": "2010-12-07", "close": 0.1229985, "volume": 965865.0}, {"date": "2010-12-10", "close": 0.127554, "volume": 241466.0}, {"date": "2010-12-14", "close": 0.1138875, "volume": 188563.0}, {"date": "2010-12-16", "close": 0.109332, "volume": 49245.0}, {"date": "2010-12-17", "close": 0.1138875, "volume": 82464.0}, {"date": "2010-12-29", "close": 0.100221, "volume": 32927.0}, {"date": "2011-01-04", "close": 0.109332, "volume": 98782.0}, {"date": "2011-01-07", "close": 0.1229985, "volume": 318297.0}, {"date": "2011-01-10", "close": 0.1229985, "volume": 10976.0}, {"date": "2011-01-13", "close": 0.1229985, "volume": 10976.0}, {"date": "2011-01-18", "close": 0.1138875, "volume": 54879.0}, {"date": "2011-01-19", "close": 0.118443, "volume": 43903.0}, {"date": "2011-01-20", "close": 0.1229985, "volume": 19756.0}, {"date": "2011-01-24", "close": 0.118443, "volume": 155856.0}, {"date": "2011-01-25", "close": 0.1229985, "volume": 117358.0}, {"date": "2011-01-28", "close": 0.109332, "volume": 94391.0}, {"date": "2011-01-31", "close": 0.1138875, "volume": 43903.0}, {"date": "2011-02-01", "close": 0.100221, "volume": 217320.0}, {"date": "2011-02-03", "close": 0.1047765, "volume": 5488.0}, {"date": "2011-02-07", "close": 0.100221, "volume": 735375.0}, {"date": "2011-02-08", "close": 0.118443, "volume": 1580417.0}, {"date": "2011-02-09", "close": 0.1138875, "volume": 87806.0}, {"date": "2011-02-10", "close": 0.154887, "volume": 5526099.0}, {"date": "2011-02-11", "close": 0.1594425, "volume": 1658080.0}, {"date": "2011-02-14", "close": 0.154887, "volume": 677771.0}, {"date": "2011-02-15", "close": 0.145776, "volume": 798019.0}, {"date": "2011-02-16", "close": 0.145776, "volume": 239271.0}, {"date": "2011-02-17", "close": 0.145776, "volume": 601910.0}, {"date": "2011-02-18", "close": 0.145776, "volume": 400560.0}, {"date": "2011-02-21", "close": 0.1412205, "volume": 295563.0}, {"date": "2011-02-22", "close": 0.1412205, "volume": 181613.0}, {"date": "2011-02-23", "close": 0.1412205, "volume": 223026.0}, {"date": "2011-02-24", "close": 0.1412205, "volume": 614186.0}, {"date": "2011-02-25", "close": 0.136665, "volume": 169908.0}, {"date": "2011-02-28", "close": 0.1412205, "volume": 121392.0}, {"date": "2011-03-01", "close": 0.136665, "volume": 333663.0}, {"date": "2011-03-02", "close": 0.136665, "volume": 104270.0}, {"date": "2011-03-03", "close": 0.127554, "volume": 387444.0}, {"date": "2011-03-04", "close": 0.1412205, "volume": 106465.0}, {"date": "2011-03-09", "close": 0.136665, "volume": 41708.0}, {"date": "2011-03-10", "close": 0.1321095, "volume": 310268.0}, {"date": "2011-03-11", "close": 0.136665, "volume": 201954.0}, {"date": "2011-03-14", "close": 0.136665, "volume": 82318.0}, {"date": "2011-03-15", "close": 0.1229985, "volume": 428054.0}, {"date": "2011-03-16", "close": 0.136665, "volume": 43683.0}, {"date": "2011-03-17", "close": 0.127554, "volume": 187685.0}, {"date": "2011-03-18", "close": 0.127554, "volume": 67031.0}, {"date": "2011-03-21", "close": 0.127554, "volume": 21951.0}, {"date": "2011-03-22", "close": 0.1321095, "volume": 10976.0}, {"date": "2011-03-23", "close": 0.136665, "volume": 16464.0}, {"date": "2011-03-24", "close": 0.136665, "volume": 10976.0}, {"date": "2011-03-25", "close": 0.1321095, "volume": 75087.0}, {"date": "2011-03-28", "close": 0.1321095, "volume": 73843.0}, {"date": "2011-03-29", "close": 0.1321095, "volume": 109757.0}, {"date": "2011-03-30", "close": 0.1321095, "volume": 27439.0}, {"date": "2011-03-31", "close": 0.1321095, "volume": 75804.0}, {"date": "2011-04-01", "close": 0.1321095, "volume": 22391.0}, {"date": "2011-04-04", "close": 0.1321095, "volume": 29268.0}, {"date": "2011-04-05", "close": 0.1321095, "volume": 21951.0}, {"date": "2011-04-06", "close": 0.127554, "volume": 4390.0}, {"date": "2011-04-07", "close": 0.1321095, "volume": 21951.0}, {"date": "2011-04-08", "close": 0.127554, "volume": 219515.0}, {"date": "2011-04-11", "close": 0.136665, "volume": 149248.0}, {"date": "2011-04-12", "close": 0.1321095, "volume": 70427.0}, {"date": "2011-04-14", "close": 0.1321095, "volume": 14302.0}, {"date": "2011-04-15", "close": 0.1321095, "volume": 38415.0}, {"date": "2011-04-19", "close": 0.127554, "volume": 13171.0}, {"date": "2011-04-20", "close": 0.1321095, "volume": 93239.0}, {"date": "2011-04-21", "close": 0.1321095, "volume": 7233.0}, {"date": "2011-04-28", "close": 0.1229985, "volume": 26067.0}, {"date": "2011-04-29", "close": 0.118443, "volume": 175338.0}, {"date": "2011-05-03", "close": 0.118443, "volume": 47802.0}, {"date": "2011-05-05", "close": 0.118443, "volume": 52932.0}, {"date": "2011-05-09", "close": 0.1321095, "volume": 82318.0}, {"date": "2011-05-11", "close": 0.1229985, "volume": 8781.0}, {"date": "2011-05-12", "close": 0.1229985, "volume": 100977.0}, {"date": "2011-05-17", "close": 0.118443, "volume": 88713.0}, {"date": "2011-05-18", "close": 0.118443, "volume": 1119526.0}, {"date": "2011-05-23", "close": 0.118443, "volume": 63659.0}, {"date": "2011-05-25", "close": 0.118443, "volume": 53972.0}, {"date": "2011-05-26", "close": 0.1138875, "volume": 225003.0}, {"date": "2011-05-30", "close": 0.1138875, "volume": 12249.0}, {"date": "2011-05-31", "close": 0.109332, "volume": 17195.0}, {"date": "2011-06-09", "close": 0.100221, "volume": 30650.0}, {"date": "2011-06-10", "close": 0.09111, "volume": 152645.0}, {"date": "2011-06-14", "close": 0.100221, "volume": 109757.0}, {"date": "2011-06-15", "close": 0.09111, "volume": 146810.0}, {"date": "2011-06-16", "close": 0.09111, "volume": 5488.0}, {"date": "2011-06-17", "close": 0.0956655, "volume": 32927.0}, {"date": "2011-06-20", "close": 0.09111, "volume": 43903.0}, {"date": "2011-06-21", "close": 0.09111, "volume": 10976.0}, {"date": "2011-06-22", "close": 0.0956655, "volume": 10976.0}, {"date": "2011-06-23", "close": 0.1138875, "volume": 65854.0}, {"date": "2011-06-27", "close": 0.09111, "volume": 10976.0}, {"date": "2011-06-29", "close": 0.09111, "volume": 230216.0}, {"date": "2011-06-30", "close": 0.0892878, "volume": 120733.0}, {"date": "2011-07-04", "close": 0.0856434, "volume": 19756.0}, {"date": "2011-07-06", "close": 0.09111, "volume": 15366.0}, {"date": "2011-07-07", "close": 0.0956655, "volume": 21951.0}, {"date": "2011-07-08", "close": 0.100221, "volume": 30732.0}, {"date": "2011-07-11", "close": 0.0956655, "volume": 103647.0}, {"date": "2011-07-14", "close": 0.0956655, "volume": 21951.0}, {"date": "2011-07-15", "close": 0.100221, "volume": 10976.0}, {"date": "2011-07-19", "close": 0.0865545, "volume": 124026.0}, {"date": "2011-07-20", "close": 0.09111, "volume": 8781.0}, {"date": "2011-07-21", "close": 0.100221, "volume": 21951.0}, {"date": "2011-07-22", "close": 0.100221, "volume": 5488.0}, {"date": "2011-07-25", "close": 0.1138875, "volume": 42860.0}, {"date": "2011-07-26", "close": 0.118443, "volume": 69486.0}, {"date": "2011-07-28", "close": 0.1138875, "volume": 14214.0}, {"date": "2011-07-29", "close": 0.0956655, "volume": 80745.0}, {"date": "2011-08-01", "close": 0.100221, "volume": 67582.0}, {"date": "2011-08-03", "close": 0.09111, "volume": 4628.0}, {"date": "2011-08-04", "close": 0.100221, "volume": 111795.0}, {"date": "2011-08-05", "close": 0.0874656, "volume": 189880.0}, {"date": "2011-08-08", "close": 0.0865545, "volume": 82318.0}, {"date": "2011-08-09", "close": 0.072888, "volume": 32927.0}, {"date": "2011-08-10", "close": 0.0865545, "volume": 241466.0}, {"date": "2011-08-11", "close": 0.0865545, "volume": 54440.0}, {"date": "2011-08-15", "close": 0.0865545, "volume": 15554.0}, {"date": "2011-08-16", "close": 0.081999, "volume": 42476.0}, {"date": "2011-08-17", "close": 0.081999, "volume": 23378.0}, {"date": "2011-08-18", "close": 0.0856434, "volume": 27439.0}, {"date": "2011-08-22", "close": 0.09111, "volume": 141587.0}, {"date": "2011-08-26", "close": 0.0892878, "volume": 54879.0}, {"date": "2011-08-31", "close": 0.0956655, "volume": 10976.0}, {"date": "2011-09-01", "close": 0.0892878, "volume": 54667.0}, {"date": "2011-09-05", "close": 0.09111, "volume": 6915.0}, {"date": "2011-09-07", "close": 0.0901989, "volume": 43903.0}, {"date": "2011-09-14", "close": 0.0901989, "volume": 15037.0}, {"date": "2011-09-15", "close": 0.0892878, "volume": 32927.0}, {"date": "2011-09-16", "close": 0.0883767, "volume": 115245.0}, {"date": "2011-09-22", "close": 0.0865545, "volume": 109757.0}, {"date": "2011-09-23", "close": 0.081999, "volume": 87806.0}, {"date": "2011-09-26", "close": 0.0801768, "volume": 65854.0}, {"date": "2011-09-27", "close": 0.0783546, "volume": 21951.0}, {"date": "2011-09-29", "close": 0.081999, "volume": 33849.0}, {"date": "2011-10-05", "close": 0.0774435, "volume": 10976.0}, {"date": "2011-10-06", "close": 0.100221, "volume": 346994.0}, {"date": "2011-10-07", "close": 0.100221, "volume": 71342.0}, {"date": "2011-10-11", "close": 0.09111, "volume": 21951.0}, {"date": "2011-10-13", "close": 0.118443, "volume": 1029394.0}, {"date": "2011-10-14", "close": 0.118443, "volume": 67501.0}, {"date": "2011-10-20", "close": 0.109332, "volume": 120733.0}, {"date": "2011-10-21", "close": 0.109332, "volume": 6055.0}, {"date": "2011-10-26", "close": 0.0956655, "volume": 150148.0}, {"date": "2011-10-27", "close": 0.100221, "volume": 25793.0}, {"date": "2011-10-28", "close": 0.100221, "volume": 148612.0}, {"date": "2011-10-31", "close": 0.09111, "volume": 35122.0}, {"date": "2011-11-02", "close": 0.09111, "volume": 10976.0}, {"date": "2011-11-03", "close": 0.0883767, "volume": 21951.0}, {"date": "2011-11-07", "close": 0.09111, "volume": 76830.0}, {"date": "2011-11-08", "close": 0.0856434, "volume": 579939.0}, {"date": "2011-11-09", "close": 0.0865545, "volume": 356659.0}, {"date": "2011-11-10", "close": 0.0838212, "volume": 54879.0}, {"date": "2011-11-11", "close": 0.0865545, "volume": 27439.0}, {"date": "2011-11-14", "close": 0.081999, "volume": 13994.0}, {"date": "2011-11-15", "close": 0.0847323, "volume": 7134.0}, {"date": "2011-11-16", "close": 0.0865545, "volume": 22279.0}, {"date": "2011-11-17", "close": 0.0838212, "volume": 21951.0}, {"date": "2011-11-18", "close": 0.0829101, "volume": 3918.0}, {"date": "2011-11-23", "close": 0.081999, "volume": 150993.0}, {"date": "2011-11-25", "close": 0.081999, "volume": 21951.0}, {"date": "2011-11-29", "close": 0.081999, "volume": 53217.0}, {"date": "2011-11-30", "close": 0.1047765, "volume": 403192.0}, {"date": "2011-12-01", "close": 0.0956655, "volume": 228829.0}, {"date": "2011-12-02", "close": 0.0956655, "volume": 52238.0}, {"date": "2011-12-05", "close": 0.0956655, "volume": 129569.0}, {"date": "2011-12-06", "close": 0.0956655, "volume": 392108.0}, {"date": "2011-12-07", "close": 0.0956655, "volume": 109757.0}, {"date": "2011-12-08", "close": 0.1047765, "volume": 32927.0}, {"date": "2011-12-09", "close": 0.100221, "volume": 6585.0}, {"date": "2011-12-12", "close": 0.1047765, "volume": 4772.0}, {"date": "2011-12-14", "close": 0.09111, "volume": 493908.0}, {"date": "2011-12-15", "close": 0.081999, "volume": 164636.0}, {"date": "2011-12-19", "close": 0.081999, "volume": 650752.0}, {"date": "2011-12-21", "close": 0.072888, "volume": 54879.0}, {"date": "2011-12-23", "close": 0.0737991, "volume": 65854.0}, {"date": "2011-12-28", "close": 0.0747102, "volume": 10976.0}, {"date": "2011-12-29", "close": 0.0774435, "volume": 25134.0}, {"date": "2012-01-03", "close": 0.0774435, "volume": 2305.0}, {"date": "2012-01-04", "close": 0.0774435, "volume": 21951.0}, {"date": "2012-01-05", "close": 0.0747102, "volume": 642081.0}, {"date": "2012-01-06", "close": 0.0756213, "volume": 790167.0}, {"date": "2012-01-09", "close": 0.072888, "volume": 897615.0}, {"date": "2012-01-10", "close": 0.072888, "volume": 255822.0}, {"date": "2012-01-11", "close": 0.0719769, "volume": 109671.0}, {"date": "2012-01-12", "close": 0.072888, "volume": 185490.0}, {"date": "2012-01-16", "close": 0.0737991, "volume": 6585.0}, {"date": "2012-01-18", "close": 0.0719769, "volume": 109757.0}, {"date": "2012-01-19", "close": 0.0719769, "volume": 18110.0}, {"date": "2012-01-23", "close": 0.0737991, "volume": 54879.0}, {"date": "2012-01-24", "close": 0.0737991, "volume": 25244.0}, {"date": "2012-02-02", "close": 0.0865545, "volume": 187685.0}, {"date": "2012-02-03", "close": 0.0810879, "volume": 17287.0}, {"date": "2012-02-07", "close": 0.0829101, "volume": 117221.0}, {"date": "2012-02-08", "close": 0.0865545, "volume": 4390.0}, {"date": "2012-02-09", "close": 0.0865545, "volume": 400615.0}, {"date": "2012-02-13", "close": 0.0829101, "volume": 37866.0}, {"date": "2012-02-14", "close": 0.09111, "volume": 99770.0}, {"date": "2012-02-16", "close": 0.09111, "volume": 10976.0}, {"date": "2012-02-17", "close": 0.0801768, "volume": 41148.0}, {"date": "2012-02-21", "close": 0.0801768, "volume": 320997.0}, {"date": "2012-02-23", "close": 0.0774435, "volume": 142685.0}, {"date": "2012-02-29", "close": 0.0765324, "volume": 45796.0}, {"date": "2012-03-01", "close": 0.0765324, "volume": 109650.0}, {"date": "2012-03-02", "close": 0.081999, "volume": 25948.0}, {"date": "2012-03-05", "close": 0.081999, "volume": 6308.0}, {"date": "2012-03-06", "close": 0.081999, "volume": 87806.0}, {"date": "2012-03-08", "close": 0.0756213, "volume": 32927.0}, {"date": "2012-03-09", "close": 0.0774435, "volume": 219515.0}, {"date": "2012-03-12", "close": 0.0774435, "volume": 30732.0}, {"date": "2012-03-13", "close": 0.0774435, "volume": 131709.0}, {"date": "2012-03-15", "close": 0.0774435, "volume": 87765.0}, {"date": "2012-03-19", "close": 0.0774435, "volume": 54879.0}, {"date": "2012-03-21", "close": 0.0783546, "volume": 1734167.0}, {"date": "2012-03-22", "close": 0.0792657, "volume": 1098290.0}, {"date": "2012-03-23", "close": 0.081999, "volume": 1072377.0}, {"date": "2012-03-27", "close": 0.081999, "volume": 14543.0}, {"date": "2012-03-28", "close": 0.081999, "volume": 74324.0}, {"date": "2012-03-29", "close": 0.081999, "volume": 403257.0}, {"date": "2012-03-30", "close": 0.081999, "volume": 49391.0}, {"date": "2012-04-03", "close": 0.0737991, "volume": 68598.0}, {"date": "2012-04-04", "close": 0.0747102, "volume": 52094.0}, {"date": "2012-04-05", "close": 0.081999, "volume": 214498.0}, {"date": "2012-04-10", "close": 0.081999, "volume": 110.0}, {"date": "2012-04-11", "close": 0.081999, "volume": 70762.0}, {"date": "2012-04-12", "close": 0.0737991, "volume": 6629.0}, {"date": "2012-04-16", "close": 0.0737991, "volume": 48249.0}, {"date": "2012-04-17", "close": 0.0737991, "volume": 84040.0}, {"date": "2012-04-18", "close": 0.0737991, "volume": 3512.0}, {"date": "2012-04-19", "close": 0.0747102, "volume": 19771.0}, {"date": "2012-04-20", "close": 0.0737991, "volume": 16464.0}, {"date": "2012-04-24", "close": 0.0710658, "volume": 219515.0}, {"date": "2012-04-26", "close": 0.0655992, "volume": 26218.0}, {"date": "2012-05-01", "close": 0.072888, "volume": 54879.0}, {"date": "2012-05-02", "close": 0.0810879, "volume": 7135.0}, {"date": "2012-05-03", "close": 0.0774435, "volume": 164636.0}, {"date": "2012-05-04", "close": 0.0810879, "volume": 64208.0}, {"date": "2012-05-10", "close": 0.0774435, "volume": 214027.0}, {"date": "2012-05-15", "close": 0.0792657, "volume": 11098.0}, {"date": "2012-05-16", "close": 0.0774435, "volume": 204827.0}, {"date": "2012-05-22", "close": 0.0683325, "volume": 109757.0}, {"date": "2012-05-25", "close": 0.072888, "volume": 65854.0}, {"date": "2012-05-28", "close": 0.072888, "volume": 54879.0}, {"date": "2012-06-05", "close": 0.063777, "volume": 5488.0}, {"date": "2012-06-07", "close": 0.063777, "volume": 103172.0}, {"date": "2012-06-12", "close": 0.063777, "volume": 65122.0}, {"date": "2012-06-14", "close": 0.0573993, "volume": 4610.0}, {"date": "2012-06-15", "close": 0.063777, "volume": 105221.0}, {"date": "2012-06-18", "close": 0.054666, "volume": 39513.0}, {"date": "2012-06-19", "close": 0.054666, "volume": 93843.0}, {"date": "2012-06-20", "close": 0.054666, "volume": 2305.0}, {"date": "2012-06-25", "close": 0.0592215, "volume": 10976.0}, {"date": "2012-06-26", "close": 0.054666, "volume": 17012.0}, {"date": "2012-06-28", "close": 0.0555771, "volume": 38415.0}, {"date": "2012-06-29", "close": 0.0601326, "volume": 329.0}, {"date": "2012-07-02", "close": 0.063777, "volume": 988.0}, {"date": "2012-07-04", "close": 0.063777, "volume": 6918.0}, {"date": "2012-07-17", "close": 0.0646881, "volume": 439.0}, {"date": "2012-07-18", "close": 0.063777, "volume": 132985.0}, {"date": "2012-07-19", "close": 0.0683325, "volume": 18549.0}, {"date": "2012-07-20", "close": 0.0683325, "volume": 439.0}, {"date": "2012-07-23", "close": 0.0683325, "volume": 4720.0}, {"date": "2012-07-24", "close": 0.0683325, "volume": 109757.0}, {"date": "2012-07-25", "close": 0.063777, "volume": 1537.0}, {"date": "2012-07-26", "close": 0.063777, "volume": 63916.0}, {"date": "2012-08-07", "close": 0.063777, "volume": 10976.0}, {"date": "2012-08-10", "close": 0.063777, "volume": 50912.0}, {"date": "2012-08-13", "close": 0.063777, "volume": 768.0}, {"date": "2012-08-17", "close": 0.063777, "volume": 246786.0}, {"date": "2012-08-21", "close": 0.063777, "volume": 21951.0}, {"date": "2012-08-23", "close": 0.0765324, "volume": 10976.0}, {"date": "2012-08-24", "close": 0.0774435, "volume": 74635.0}, {"date": "2012-08-27", "close": 0.0774435, "volume": 27604.0}, {"date": "2012-08-28", "close": 0.0810879, "volume": 74327.0}, {"date": "2012-09-03", "close": 0.0865545, "volume": 142685.0}, {"date": "2012-09-04", "close": 0.0883767, "volume": 219515.0}, {"date": "2012-09-05", "close": 0.0874656, "volume": 10976.0}, {"date": "2012-09-07", "close": 0.0783546, "volume": 10976.0}, {"date": "2012-09-10", "close": 0.0783546, "volume": 21951.0}, {"date": "2012-09-13", "close": 0.081999, "volume": 21951.0}, {"date": "2012-09-14", "close": 0.081999, "volume": 1427.0}, {"date": "2012-09-18", "close": 0.081999, "volume": 65854.0}, {"date": "2012-09-19", "close": 0.081999, "volume": 20525.0}, {"date": "2012-10-03", "close": 0.0792657, "volume": 25486.0}, {"date": "2012-10-04", "close": 0.072888, "volume": 10976.0}, {"date": "2012-10-11", "close": 0.063777, "volume": 33723.0}, {"date": "2012-10-12", "close": 0.063777, "volume": 43903.0}, {"date": "2012-10-16", "close": 0.0619548, "volume": 87532.0}, {"date": "2012-10-17", "close": 0.0619548, "volume": 439.0}, {"date": "2012-10-23", "close": 0.0628659, "volume": 16464.0}, {"date": "2012-11-01", "close": 0.063777, "volume": 32927.0}, {"date": "2012-11-02", "close": 0.0674214, "volume": 21951.0}, {"date": "2012-11-06", "close": 0.0719769, "volume": 65123.0}, {"date": "2012-11-07", "close": 0.081999, "volume": 1997308.0}, {"date": "2012-11-08", "close": 0.0883767, "volume": 42805.0}, {"date": "2012-11-09", "close": 0.081999, "volume": 67444.0}, {"date": "2012-11-12", "close": 0.081999, "volume": 113636.0}, {"date": "2012-11-14", "close": 0.081999, "volume": 43903.0}, {"date": "2012-11-15", "close": 0.0756213, "volume": 29266.0}, {"date": "2012-11-19", "close": 0.0756213, "volume": 3662.0}, {"date": "2012-11-23", "close": 0.0747102, "volume": 109757.0}, {"date": "2012-12-10", "close": 0.072888, "volume": 9543.0}, {"date": "2012-12-13", "close": 0.0619548, "volume": 43940.0}, {"date": "2012-12-21", "close": 0.063777, "volume": 10976.0}, {"date": "2013-01-03", "close": 0.063777, "volume": 5488.0}, {"date": "2013-01-04", "close": 0.054666, "volume": 21951.0}, {"date": "2013-01-08", "close": 0.0628659, "volume": 5817.0}, {"date": "2013-01-10", "close": 0.0628659, "volume": 988.0}, {"date": "2013-01-11", "close": 0.0619548, "volume": 988.0}, {"date": "2013-01-15", "close": 0.063777, "volume": 1427.0}, {"date": "2013-01-31", "close": 0.0619548, "volume": 53050.0}, {"date": "2013-02-04", "close": 0.063777, "volume": 21951.0}, {"date": "2013-02-07", "close": 0.0646881, "volume": 21951.0}, {"date": "2013-02-13", "close": 0.0674214, "volume": 21949.0}, {"date": "2013-02-14", "close": 0.0674214, "volume": 55177.0}, {"date": "2013-02-15", "close": 0.0655992, "volume": 10976.0}, {"date": "2013-02-18", "close": 0.0646881, "volume": 31495.0}, {"date": "2013-02-21", "close": 0.063777, "volume": 54879.0}, {"date": "2013-02-26", "close": 0.063777, "volume": 21951.0}, {"date": "2013-02-27", "close": 0.063777, "volume": 10976.0}, {"date": "2013-02-28", "close": 0.063777, "volume": 6037.0}, {"date": "2013-03-04", "close": 0.063777, "volume": 30565.0}, {"date": "2013-03-08", "close": 0.063777, "volume": 37779.0}, {"date": "2013-03-13", "close": 0.054666, "volume": 4222.0}, {"date": "2013-03-14", "close": 0.0564882, "volume": 8482.0}, {"date": "2013-03-21", "close": 0.0592215, "volume": 26041.0}, {"date": "2013-03-27", "close": 0.0555771, "volume": 1398.0}, {"date": "2013-03-28", "close": 0.0555771, "volume": 60915.0}, {"date": "2013-04-03", "close": 0.0555771, "volume": 1814.0}, {"date": "2013-04-04", "close": 0.0501105, "volume": 20137.0}, {"date": "2013-04-05", "close": 0.0501105, "volume": 6585.0}, {"date": "2013-04-08", "close": 0.0464661, "volume": 66571.0}, {"date": "2013-04-10", "close": 0.0510216, "volume": 3674.0}, {"date": "2013-04-19", "close": 0.0482883, "volume": 5510.0}, {"date": "2013-04-29", "close": 0.0419106, "volume": 60367.0}, {"date": "2013-04-30", "close": 0.045555, "volume": 282711.0}, {"date": "2013-05-01", "close": 0.0482883, "volume": 60610.0}, {"date": "2013-05-02", "close": 0.0482883, "volume": 5244.0}, {"date": "2013-05-03", "close": 0.0537549, "volume": 14268.0}, {"date": "2013-05-09", "close": 0.054666, "volume": 233601.0}, {"date": "2013-05-10", "close": 0.0564882, "volume": 109757.0}, {"date": "2013-05-20", "close": 0.045555, "volume": 28029.0}, {"date": "2013-05-21", "close": 0.045555, "volume": 76241.0}, {"date": "2013-06-11", "close": 0.0419106, "volume": 5488.0}, {"date": "2013-06-12", "close": 0.0419106, "volume": 64757.0}, {"date": "2013-06-13", "close": 0.0419106, "volume": 161343.0}, {"date": "2013-06-17", "close": 0.0409995, "volume": 252442.0}, {"date": "2013-06-19", "close": 0.0409995, "volume": 52299.0}, {"date": "2013-06-20", "close": 0.036444, "volume": 171222.0}, {"date": "2013-06-21", "close": 0.0409995, "volume": 282077.0}, {"date": "2013-06-24", "close": 0.0428217, "volume": 164636.0}, {"date": "2013-06-26", "close": 0.0428217, "volume": 133191.0}, {"date": "2013-06-27", "close": 0.0409995, "volume": 132115.0}, {"date": "2013-07-02", "close": 0.036444, "volume": 32927.0}, {"date": "2013-07-03", "close": 0.045555, "volume": 26023.0}, {"date": "2013-07-12", "close": 0.0501105, "volume": 43903.0}, {"date": "2013-07-23", "close": 0.0464661, "volume": 68050.0}, {"date": "2013-08-05", "close": 0.0473772, "volume": 21951.0}, {"date": "2013-08-14", "close": 0.045555, "volume": 257271.0}, {"date": "2013-08-15", "close": 0.0473772, "volume": 17122.0}, {"date": "2013-08-19", "close": 0.0501105, "volume": 76830.0}, {"date": "2013-08-30", "close": 0.045555, "volume": 10976.0}, {"date": "2013-09-02", "close": 0.0482883, "volume": 175612.0}, {"date": "2013-09-06", "close": 0.0501105, "volume": 17561.0}, {"date": "2013-09-27", "close": 0.045555, "volume": 32927.0}, {"date": "2013-10-17", "close": 0.0391773, "volume": 329272.0}, {"date": "2013-11-06", "close": 0.0391773, "volume": 7683.0}, {"date": "2013-11-22", "close": 0.0337107, "volume": 5488.0}, {"date": "2013-11-28", "close": 0.0373551, "volume": 120733.0}, {"date": "2013-11-29", "close": 0.0409995, "volume": 43903.0}, {"date": "2013-12-09", "close": 0.0409995, "volume": 21951.0}, {"date": "2013-12-13", "close": 0.036444, "volume": 218007.0}, {"date": "2013-12-16", "close": 0.0373551, "volume": 10976.0}, {"date": "2013-12-17", "close": 0.0373551, "volume": 20305.0}, {"date": "2013-12-19", "close": 0.0373551, "volume": 21951.0}, {"date": "2013-12-23", "close": 0.0373551, "volume": 54879.0}, {"date": "2013-12-24", "close": 0.0373551, "volume": 27439.0}, {"date": "2013-12-31", "close": 0.036444, "volume": 223741.0}, {"date": "2014-01-10", "close": 0.0373551, "volume": 15717.0}, {"date": "2014-01-16", "close": 0.036444, "volume": 12622.0}, {"date": "2014-01-21", "close": 0.036444, "volume": 3402.0}, {"date": "2014-01-24", "close": 0.036444, "volume": 5488.0}, {"date": "2014-02-03", "close": 0.0382662, "volume": 54879.0}, {"date": "2014-02-06", "close": 0.036444, "volume": 219515.0}, {"date": "2014-02-07", "close": 0.036444, "volume": 232159.0}, {"date": "2014-02-11", "close": 0.036444, "volume": 493908.0}, {"date": "2014-02-12", "close": 0.0391773, "volume": 384151.0}, {"date": "2014-02-14", "close": 0.036444, "volume": 402445.0}, {"date": "2014-02-19", "close": 0.0409995, "volume": 42805.0}, {"date": "2014-02-21", "close": 0.045555, "volume": 707784.0}, {"date": "2014-02-24", "close": 0.045555, "volume": 160507.0}, {"date": "2014-02-25", "close": 0.045555, "volume": 162180.0}, {"date": "2014-02-26", "close": 0.0446439, "volume": 27439.0}, {"date": "2014-03-03", "close": 0.045555, "volume": 10976.0}, {"date": "2014-03-04", "close": 0.0409995, "volume": 103062.0}, {"date": "2014-03-05", "close": 0.0409995, "volume": 54879.0}, {"date": "2014-03-10", "close": 0.0409995, "volume": 127428.0}, {"date": "2014-03-11", "close": 0.0409995, "volume": 92086.0}, {"date": "2014-03-12", "close": 0.0391773, "volume": 54879.0}, {"date": "2014-03-24", "close": 0.0391773, "volume": 16464.0}, {"date": "2014-03-25", "close": 0.0382662, "volume": 109757.0}, {"date": "2014-03-27", "close": 0.0382662, "volume": 81221.0}, {"date": "2014-04-02", "close": 0.0382662, "volume": 271101.0}, {"date": "2014-04-04", "close": 0.0373551, "volume": 369334.0}, {"date": "2014-04-10", "close": 0.0373551, "volume": 21951.0}, {"date": "2014-04-22", "close": 0.0382662, "volume": 45001.0}, {"date": "2014-04-23", "close": 0.036444, "volume": 54879.0}, {"date": "2014-04-28", "close": 0.036444, "volume": 46318.0}, {"date": "2014-05-01", "close": 0.036444, "volume": 26342.0}, {"date": "2014-05-02", "close": 0.036444, "volume": 21951.0}, {"date": "2014-05-05", "close": 0.036444, "volume": 59159.0}, {"date": "2014-05-06", "close": 0.036444, "volume": 14492.0}, {"date": "2014-05-08", "close": 0.036444, "volume": 58528.0}, {"date": "2014-05-09", "close": 0.027333, "volume": 42922.0}, {"date": "2014-05-15", "close": 0.0327996, "volume": 109757.0}, {"date": "2014-05-28", "close": 0.0282441, "volume": 417078.0}, {"date": "2014-05-30", "close": 0.0300663, "volume": 76830.0}, {"date": "2014-06-02", "close": 0.0300663, "volume": 4390.0}, {"date": "2014-06-05", "close": 0.036444, "volume": 51586.0}, {"date": "2014-06-10", "close": 0.036444, "volume": 7683.0}, {"date": "2014-06-12", "close": 0.036444, "volume": 14268.0}, {"date": "2014-06-13", "close": 0.036444, "volume": 5488.0}, {"date": "2014-06-16", "close": 0.036444, "volume": 12614.0}, {"date": "2014-06-19", "close": 0.036444, "volume": 22508.0}, {"date": "2014-06-20", "close": 0.036444, "volume": 40054.0}, {"date": "2014-06-26", "close": 0.0409995, "volume": 12403.0}, {"date": "2014-06-27", "close": 0.036444, "volume": 32927.0}, {"date": "2014-06-30", "close": 0.0346218, "volume": 93294.0}, {"date": "2014-07-03", "close": 0.0337107, "volume": 5488.0}, {"date": "2014-07-07", "close": 0.0337107, "volume": 14692.0}, {"date": "2014-07-08", "close": 0.0409995, "volume": 24366.0}, {"date": "2014-07-15", "close": 0.0382662, "volume": 158599.0}, {"date": "2014-07-16", "close": 0.036444, "volume": 114697.0}, {"date": "2014-07-17", "close": 0.0409995, "volume": 32927.0}, {"date": "2014-07-18", "close": 0.0419106, "volume": 54879.0}, {"date": "2014-07-21", "close": 0.0419106, "volume": 99330.0}, {"date": "2014-07-23", "close": 0.0409995, "volume": 54879.0}, {"date": "2014-07-24", "close": 0.0409995, "volume": 16683.0}, {"date": "2014-07-25", "close": 0.0355329, "volume": 83196.0}, {"date": "2014-08-01", "close": 0.036444, "volume": 21951.0}, {"date": "2014-08-04", "close": 0.036444, "volume": 77534.0}, {"date": "2014-08-06", "close": 0.036444, "volume": 148173.0}, {"date": "2014-08-07", "close": 0.0355329, "volume": 61739.0}, {"date": "2014-08-11", "close": 0.036444, "volume": 13171.0}, {"date": "2014-08-14", "close": 0.0337107, "volume": 109757.0}, {"date": "2014-08-20", "close": 0.036444, "volume": 2195.0}, {"date": "2014-08-25", "close": 0.036444, "volume": 113050.0}, {"date": "2014-08-27", "close": 0.036444, "volume": 2195.0}, {"date": "2014-08-28", "close": 0.0337107, "volume": 307.0}, {"date": "2014-08-29", "close": 0.036444, "volume": 7902535.0}, {"date": "2014-09-01", "close": 0.036444, "volume": 27439.0}, {"date": "2014-09-09", "close": 0.036444, "volume": 65854.0}, {"date": "2014-09-15", "close": 0.036444, "volume": 4129.0}, {"date": "2014-09-22", "close": 0.036444, "volume": 142685.0}, {"date": "2014-09-24", "close": 0.0437328, "volume": 5777.0}, {"date": "2014-10-02", "close": 0.036444, "volume": 182598.0}, {"date": "2014-10-07", "close": 0.036444, "volume": 17561.0}, {"date": "2014-10-20", "close": 0.036444, "volume": 21951.0}, {"date": "2014-10-22", "close": 0.036444, "volume": 49391.0}, {"date": "2014-10-24", "close": 0.0373551, "volume": 54879.0}, {"date": "2014-11-10", "close": 0.036444, "volume": 108989.0}, {"date": "2014-11-11", "close": 0.036444, "volume": 54879.0}, {"date": "2014-11-13", "close": 0.0318885, "volume": 21951.0}, {"date": "2014-11-17", "close": 0.0346218, "volume": 1098.0}, {"date": "2014-11-21", "close": 0.0346218, "volume": 108660.0}, {"date": "2014-11-25", "close": 0.0346218, "volume": 57732.0}, {"date": "2014-11-28", "close": 0.0309774, "volume": 109877.0}, {"date": "2014-12-02", "close": 0.0309774, "volume": 18292.0}, {"date": "2014-12-05", "close": 0.018222, "volume": 47562.0}, {"date": "2014-12-08", "close": 0.0200442, "volume": 155648.0}, {"date": "2014-12-09", "close": 0.036444, "volume": 4487091.0}, {"date": "2014-12-23", "close": 0.0300663, "volume": 10976.0}, {"date": "2014-12-29", "close": 0.0300663, "volume": 3677.0}, {"date": "2015-01-02", "close": 0.0282441, "volume": 43903.0}, {"date": "2015-01-06", "close": 0.0282441, "volume": 3914.0}, {"date": "2015-01-14", "close": 0.027333, "volume": 70245.0}, {"date": "2015-01-20", "close": 0.027333, "volume": 109906.0}, {"date": "2015-01-21", "close": 0.027333, "volume": 60367.0}, {"date": "2015-01-22", "close": 0.027333, "volume": 27439.0}, {"date": "2015-01-23", "close": 0.0236886, "volume": 21107.0}, {"date": "2015-01-27", "close": 0.0236886, "volume": 33771.0}, {"date": "2015-01-30", "close": 0.0236886, "volume": 33476.0}, {"date": "2015-02-03", "close": 0.027333, "volume": 69549.0}, {"date": "2015-02-04", "close": 0.027333, "volume": 60257.0}, {"date": "2015-02-05", "close": 0.027333, "volume": 141587.0}, {"date": "2015-02-06", "close": 0.027333, "volume": 137197.0}, {"date": "2015-02-09", "close": 0.027333, "volume": 109757.0}, {"date": "2015-02-10", "close": 0.0291552, "volume": 17039.0}, {"date": "2015-02-12", "close": 0.0291552, "volume": 8685.0}, {"date": "2015-02-16", "close": 0.0245997, "volume": 32256.0}, {"date": "2015-02-17", "close": 0.0227775, "volume": 197545.0}, {"date": "2015-02-19", "close": 0.0264219, "volume": 27439.0}, {"date": "2015-02-20", "close": 0.018222, "volume": 44177.0}, {"date": "2015-02-24", "close": 0.027333, "volume": 128237.0}, {"date": "2015-03-02", "close": 0.0245997, "volume": 92196.0}, {"date": "2015-03-09", "close": 0.0255108, "volume": 10132.0}, {"date": "2015-03-12", "close": 0.0264219, "volume": 111953.0}, {"date": "2015-03-18", "close": 0.018222, "volume": 27439.0}, {"date": "2015-03-19", "close": 0.0264219, "volume": 65854.0}, {"date": "2015-03-23", "close": 0.0264219, "volume": 54879.0}, {"date": "2015-03-24", "close": 0.0264219, "volume": 41159.0}, {"date": "2015-03-25", "close": 0.0245997, "volume": 159242.0}, {"date": "2015-03-26", "close": 0.0218664, "volume": 42805.0}, {"date": "2015-03-27", "close": 0.0218664, "volume": 27439.0}, {"date": "2015-03-30", "close": 0.018222, "volume": 230901.0}, {"date": "2015-03-31", "close": 0.018222, "volume": 245903.0}, {"date": "2015-04-02", "close": 0.018222, "volume": 56617.0}, {"date": "2015-04-07", "close": 0.018222, "volume": 41812.0}, {"date": "2015-04-13", "close": 0.0127554, "volume": 319212.0}, {"date": "2015-04-17", "close": 0.0100221, "volume": 219515.0}, {"date": "2015-04-24", "close": 0.0100221, "volume": 21951.0}, {"date": "2015-04-27", "close": 0.0100221, "volume": 137197.0}, {"date": "2015-04-28", "close": 0.0100221, "volume": 493908.0}, {"date": "2015-04-29", "close": 0.0118443, "volume": 77929.0}, {"date": "2015-04-30", "close": 0.0100221, "volume": 273131.0}, {"date": "2015-05-01", "close": 0.0109332, "volume": 1211722.0}, {"date": "2015-05-04", "close": 0.009111, "volume": 1833213.0}, {"date": "2015-05-05", "close": 0.0100221, "volume": 2502470.0}, {"date": "2015-05-07", "close": 0.0109332, "volume": 274394.0}, {"date": "2015-05-19", "close": 0.0628659, "volume": 30647935.0}, {"date": "2015-05-20", "close": 0.045555, "volume": 7868124.0}, {"date": "2015-05-21", "close": 0.0437328, "volume": 2258997.0}, {"date": "2015-05-22", "close": 0.036444, "volume": 654976.0}, {"date": "2015-05-25", "close": 0.0337107, "volume": 124189.0}, {"date": "2015-05-26", "close": 0.0300663, "volume": 390730.0}, {"date": "2015-05-27", "close": 0.0337107, "volume": 87920.0}, {"date": "2015-05-28", "close": 0.036444, "volume": 416382.0}, {"date": "2015-05-29", "close": 0.036444, "volume": 46099.0}, {"date": "2015-06-01", "close": 0.036444, "volume": 87806.0}, {"date": "2015-06-02", "close": 0.0437328, "volume": 4856505.0}, {"date": "2015-06-03", "close": 0.0419106, "volume": 731371.0}, {"date": "2015-06-04", "close": 0.0419106, "volume": 220897.0}, {"date": "2015-06-05", "close": 0.0391773, "volume": 254378.0}, {"date": "2015-06-09", "close": 0.0373551, "volume": 490617.0}, {"date": "2015-06-10", "close": 0.0346218, "volume": 638303.0}, {"date": "2015-06-11", "close": 0.0337107, "volume": 125519.0}, {"date": "2015-06-12", "close": 0.0409995, "volume": 63942.0}, {"date": "2015-06-15", "close": 0.036444, "volume": 291317.0}, {"date": "2015-06-16", "close": 0.0382662, "volume": 149033.0}, {"date": "2015-06-17", "close": 0.0382662, "volume": 74635.0}, {"date": "2015-06-18", "close": 0.0409995, "volume": 81960.0}, {"date": "2015-06-19", "close": 0.0327996, "volume": 107935.0}, {"date": "2015-06-22", "close": 0.0327996, "volume": 70015.0}, {"date": "2015-06-23", "close": 0.0337107, "volume": 133453.0}, {"date": "2015-06-24", "close": 0.0382662, "volume": 149825.0}, {"date": "2015-06-26", "close": 0.0346218, "volume": 52342.0}, {"date": "2015-06-29", "close": 0.0327996, "volume": 62369.0}, {"date": "2015-06-30", "close": 0.0264219, "volume": 142685.0}, {"date": "2015-07-01", "close": 0.027333, "volume": 114320.0}, {"date": "2015-07-06", "close": 0.027333, "volume": 109757.0}, {"date": "2015-07-09", "close": 0.0291552, "volume": 54879.0}, {"date": "2015-07-13", "close": 0.0291552, "volume": 914.0}, {"date": "2015-07-20", "close": 0.0355329, "volume": 651863.0}, {"date": "2015-07-22", "close": 0.0291552, "volume": 400615.0}, {"date": "2015-07-23", "close": 0.0346218, "volume": 152771.0}, {"date": "2015-07-24", "close": 0.0355329, "volume": 1507.0}, {"date": "2015-07-27", "close": 0.0355329, "volume": 7134.0}, {"date": "2015-07-28", "close": 0.0300663, "volume": 59436.0}, {"date": "2015-07-30", "close": 0.0291552, "volume": 41231.0}, {"date": "2015-08-05", "close": 0.0318885, "volume": 98897.0}, {"date": "2015-08-06", "close": 0.0318885, "volume": 4103.0}, {"date": "2015-08-14", "close": 0.027333, "volume": 71342.0}, {"date": "2015-08-17", "close": 0.0255108, "volume": 32927.0}, {"date": "2015-08-19", "close": 0.0255108, "volume": 219515.0}, {"date": "2015-08-24", "close": 0.0255108, "volume": 208730.0}, {"date": "2015-08-26", "close": 0.0255108, "volume": 17561.0}, {"date": "2015-08-28", "close": 0.0255108, "volume": 43903.0}, {"date": "2015-09-02", "close": 0.0255108, "volume": 16464.0}, {"date": "2015-09-03", "close": 0.0255108, "volume": 12804.0}, {"date": "2015-09-04", "close": 0.0255108, "volume": 10976.0}, {"date": "2015-09-07", "close": 0.0255108, "volume": 76830.0}, {"date": "2015-09-11", "close": 0.0236886, "volume": 7573.0}, {"date": "2015-09-18", "close": 0.0236886, "volume": 43903.0}, {"date": "2015-09-21", "close": 0.0218664, "volume": 87806.0}, {"date": "2015-09-28", "close": 0.0282441, "volume": 310564.0}, {"date": "2015-10-02", "close": 0.0255108, "volume": 27439.0}, {"date": "2015-10-05", "close": 0.0227775, "volume": 10677.0}, {"date": "2015-10-07", "close": 0.0264219, "volume": 16464.0}, {"date": "2015-10-09", "close": 0.027333, "volume": 109757.0}, {"date": "2015-10-12", "close": 0.0264219, "volume": 21951.0}, {"date": "2015-10-16", "close": 0.027333, "volume": 2005.0}, {"date": "2015-10-20", "close": 0.027333, "volume": 93294.0}, {"date": "2015-10-22", "close": 0.0282441, "volume": 210734.0}, {"date": "2015-10-23", "close": 0.0282441, "volume": 109757.0}, {"date": "2015-10-26", "close": 0.027333, "volume": 42147.0}, {"date": "2015-10-27", "close": 0.027333, "volume": 67611.0}, {"date": "2015-10-28", "close": 0.027333, "volume": 76830.0}, {"date": "2015-10-30", "close": 0.027333, "volume": 17951.0}, {"date": "2015-11-04", "close": 0.0300663, "volume": 29056.0}, {"date": "2015-11-05", "close": 0.0264219, "volume": 703281.0}, {"date": "2015-11-09", "close": 0.027333, "volume": 9756.0}, {"date": "2015-11-10", "close": 0.027333, "volume": 21951.0}, {"date": "2015-11-12", "close": 0.027333, "volume": 394951.0}, {"date": "2015-11-18", "close": 0.0264219, "volume": 54879.0}, {"date": "2015-11-25", "close": 0.0291552, "volume": 27439.0}, {"date": "2015-12-15", "close": 0.0236886, "volume": 296907.0}, {"date": "2015-12-18", "close": 0.0191331, "volume": 306759.0}, {"date": "2015-12-30", "close": 0.0191331, "volume": 19062.0}, {"date": "2016-01-13", "close": 0.0191331, "volume": 93949.0}, {"date": "2016-01-15", "close": 0.0191331, "volume": 15977.0}, {"date": "2016-01-18", "close": 0.0191331, "volume": 8232.0}, {"date": "2016-01-20", "close": 0.018222, "volume": 164636.0}, {"date": "2016-01-21", "close": 0.018222, "volume": 7683.0}, {"date": "2016-02-01", "close": 0.018222, "volume": 3676996.0}, {"date": "2016-02-22", "close": 0.0191331, "volume": 2942999.0}, {"date": "2016-02-23", "close": 0.018222, "volume": 2414664.0}, {"date": "2016-02-26", "close": 0.0173109, "volume": 31830.0}, {"date": "2016-03-03", "close": 0.0209553, "volume": 263418.0}, {"date": "2016-03-04", "close": 0.0255108, "volume": 285369.0}, {"date": "2016-03-09", "close": 0.0236886, "volume": 21951.0}, {"date": "2016-03-10", "close": 0.0227775, "volume": 71475.0}, {"date": "2016-03-11", "close": 0.0245997, "volume": 131709.0}, {"date": "2016-03-14", "close": 0.0264219, "volume": 586513.0}, {"date": "2016-03-15", "close": 0.027333, "volume": 823947.0}, {"date": "2016-03-17", "close": 0.0282441, "volume": 1079152.0}, {"date": "2016-03-18", "close": 0.0300663, "volume": 279764.0}, {"date": "2016-03-21", "close": 0.0282441, "volume": 18659.0}, {"date": "2016-03-22", "close": 0.0291552, "volume": 904810.0}, {"date": "2016-03-23", "close": 0.0291552, "volume": 416795.0}, {"date": "2016-03-24", "close": 0.0300663, "volume": 109757.0}, {"date": "2016-03-31", "close": 0.0291552, "volume": 259586.0}, {"date": "2016-04-01", "close": 0.0282441, "volume": 109757.0}, {"date": "2016-04-04", "close": 0.0291552, "volume": 32927.0}, {"date": "2016-04-05", "close": 0.0291552, "volume": 460145.0}, {"date": "2016-04-06", "close": 0.0291552, "volume": 1376770.0}, {"date": "2016-04-07", "close": 0.027333, "volume": 430317.0}, {"date": "2016-04-08", "close": 0.0264219, "volume": 687275.0}, {"date": "2016-04-11", "close": 0.0236886, "volume": 16464.0}, {"date": "2016-04-13", "close": 0.0227775, "volume": 25432.0}, {"date": "2016-04-14", "close": 0.0227775, "volume": 21951.0}, {"date": "2016-04-15", "close": 0.0218664, "volume": 637691.0}, {"date": "2016-04-20", "close": 0.0209553, "volume": 359879.0}, {"date": "2016-04-26", "close": 0.018222, "volume": 516958.0}, {"date": "2016-04-27", "close": 0.018222, "volume": 18110.0}, {"date": "2016-04-29", "close": 0.0191331, "volume": 142682.0}, {"date": "2016-05-02", "close": 0.0209553, "volume": 10976.0}, {"date": "2016-05-03", "close": 0.0209553, "volume": 1000781.0}, {"date": "2016-05-04", "close": 0.0245997, "volume": 73196.0}, {"date": "2016-05-09", "close": 0.018222, "volume": 162617.0}, {"date": "2016-05-10", "close": 0.018222, "volume": 1361037.0}, {"date": "2016-05-11", "close": 0.018222, "volume": 63066.0}, {"date": "2016-05-12", "close": 0.0191331, "volume": 71342.0}, {"date": "2016-05-13", "close": 0.018222, "volume": 401390.0}, {"date": "2016-05-16", "close": 0.0191331, "volume": 1112180.0}, {"date": "2016-05-17", "close": 0.018222, "volume": 1272909.0}, {"date": "2016-05-18", "close": 0.018222, "volume": 1491155.0}, {"date": "2016-05-20", "close": 0.0173109, "volume": 548787.0}, {"date": "2016-05-23", "close": 0.0173109, "volume": 41889.0}, {"date": "2016-05-24", "close": 0.0173109, "volume": 15947.0}, {"date": "2016-05-26", "close": 0.0173109, "volume": 923416.0}, {"date": "2016-05-27", "close": 0.0173109, "volume": 168933.0}, {"date": "2016-05-30", "close": 0.0173109, "volume": 518480.0}, {"date": "2016-05-31", "close": 0.0200442, "volume": 16135.0}, {"date": "2016-06-06", "close": 0.0173109, "volume": 2791264.0}, {"date": "2016-06-07", "close": 0.0173109, "volume": 5708950.0}, {"date": "2016-06-08", "close": 0.018222, "volume": 196783.0}, {"date": "2016-06-09", "close": 0.018222, "volume": 164636.0}, {"date": "2016-06-10", "close": 0.018222, "volume": 1811.0}, {"date": "2016-06-15", "close": 0.0191331, "volume": 1454887.0}, {"date": "2016-06-16", "close": 0.0173109, "volume": 1815635.0}, {"date": "2016-06-20", "close": 0.0145776, "volume": 421691.0}, {"date": "2016-06-21", "close": 0.0145776, "volume": 1449.0}, {"date": "2016-06-22", "close": 0.0173109, "volume": 536175.0}, {"date": "2016-06-23", "close": 0.0173109, "volume": 569986.0}, {"date": "2016-06-24", "close": 0.0173109, "volume": 672151.0}, {"date": "2016-06-27", "close": 0.0163998, "volume": 70464.0}, {"date": "2016-06-28", "close": 0.0163998, "volume": 7009716.0}, {"date": "2016-06-29", "close": 0.0163998, "volume": 319052.0}, {"date": "2016-07-04", "close": 0.018222, "volume": 545129.0}, {"date": "2016-07-06", "close": 0.0173109, "volume": 157319.0}, {"date": "2016-07-07", "close": 0.018222, "volume": 2287585.0}, {"date": "2016-07-08", "close": 0.018222, "volume": 1728440.0}, {"date": "2016-07-11", "close": 0.0191331, "volume": 8032322.0}, {"date": "2016-07-12", "close": 0.0200442, "volume": 532889.0}, {"date": "2016-07-13", "close": 0.0200442, "volume": 4711933.0}, {"date": "2016-07-14", "close": 0.0191331, "volume": 435499.0}, {"date": "2016-07-15", "close": 0.018222, "volume": 968716.0}, {"date": "2016-07-18", "close": 0.018222, "volume": 196646.0}, {"date": "2016-07-19", "close": 0.0191331, "volume": 735375.0}, {"date": "2016-07-20", "close": 0.0191331, "volume": 580720.0}, {"date": "2016-07-21", "close": 0.018222, "volume": 1311565.0}, {"date": "2016-07-22", "close": 0.0200442, "volume": 954890.0}, {"date": "2016-07-25", "close": 0.0209553, "volume": 2100285.0}, {"date": "2016-07-26", "close": 0.0200442, "volume": 632778.0}, {"date": "2016-07-27", "close": 0.0191331, "volume": 1012400.0}, {"date": "2016-07-28", "close": 0.0200442, "volume": 274394.0}, {"date": "2016-07-29", "close": 0.0200442, "volume": 2100007.0}, {"date": "2016-08-01", "close": 0.0200442, "volume": 1673801.0}, {"date": "2016-08-02", "close": 0.0218664, "volume": 4714603.0}, {"date": "2016-08-03", "close": 0.0227775, "volume": 1183489.0}, {"date": "2016-08-04", "close": 0.0227775, "volume": 4568598.0}, {"date": "2016-08-05", "close": 0.0227775, "volume": 618458.0}, {"date": "2016-08-08", "close": 0.0218664, "volume": 965457.0}, {"date": "2016-08-09", "close": 0.0191331, "volume": 1630318.0}, {"date": "2016-08-10", "close": 0.0209553, "volume": 2224525.0}, {"date": "2016-08-11", "close": 0.0200442, "volume": 101196.0}, {"date": "2016-08-12", "close": 0.0200442, "volume": 803547.0}, {"date": "2016-08-15", "close": 0.0191331, "volume": 943123.0}, {"date": "2016-08-16", "close": 0.0200442, "volume": 175612.0}, {"date": "2016-08-18", "close": 0.018222, "volume": 1270133.0}, {"date": "2016-08-19", "close": 0.018222, "volume": 677048.0}, {"date": "2016-08-23", "close": 0.0163998, "volume": 1022126.0}, {"date": "2016-08-24", "close": 0.0173109, "volume": 511909.0}, {"date": "2016-08-25", "close": 0.0163998, "volume": 629569.0}, {"date": "2016-08-26", "close": 0.0173109, "volume": 285369.0}, {"date": "2016-08-29", "close": 0.0173109, "volume": 1227088.0}, {"date": "2016-08-30", "close": 0.018222, "volume": 1097574.0}, {"date": "2016-09-01", "close": 0.018222, "volume": 786843.0}, {"date": "2016-09-05", "close": 0.018222, "volume": 1813980.0}, {"date": "2016-09-06", "close": 0.018222, "volume": 982910.0}, {"date": "2016-09-07", "close": 0.0191331, "volume": 3858570.0}, {"date": "2016-09-08", "close": 0.018222, "volume": 1646362.0}, {"date": "2016-09-09", "close": 0.0173109, "volume": 337989.0}, {"date": "2016-09-12", "close": 0.0173109, "volume": 1178648.0}, {"date": "2016-09-13", "close": 0.0173109, "volume": 115245.0}, {"date": "2016-09-14", "close": 0.0191331, "volume": 927450.0}, {"date": "2016-09-15", "close": 0.0173109, "volume": 117715.0}, {"date": "2016-09-16", "close": 0.018222, "volume": 329272.0}, {"date": "2016-09-19", "close": 0.0173109, "volume": 1257208.0}, {"date": "2016-09-20", "close": 0.0173109, "volume": 98672.0}, {"date": "2016-09-21", "close": 0.0163998, "volume": 941802.0}, {"date": "2016-09-22", "close": 0.0163998, "volume": 5275.0}, {"date": "2016-09-23", "close": 0.0163998, "volume": 253489.0}, {"date": "2016-09-27", "close": 0.0163998, "volume": 653053.0}, {"date": "2016-09-28", "close": 0.0163998, "volume": 1843113.0}, {"date": "2016-09-29", "close": 0.0163998, "volume": 390188.0}, {"date": "2016-09-30", "close": 0.0173109, "volume": 1328972.0}, {"date": "2016-10-03", "close": 0.018222, "volume": 91464.0}, {"date": "2016-10-04", "close": 0.018222, "volume": 182654.0}, {"date": "2016-10-06", "close": 0.0173109, "volume": 146724.0}, {"date": "2016-10-07", "close": 0.0173109, "volume": 1318084.0}, {"date": "2016-10-10", "close": 0.0163998, "volume": 723713.0}, {"date": "2016-10-12", "close": 0.018222, "volume": 1486872.0}, {"date": "2016-10-13", "close": 0.018222, "volume": 1056615.0}, {"date": "2016-10-14", "close": 0.018222, "volume": 515646.0}, {"date": "2016-10-17", "close": 0.0191331, "volume": 2691357.0}, {"date": "2016-10-18", "close": 0.0200442, "volume": 799434.0}, {"date": "2016-10-19", "close": 0.0200442, "volume": 1392568.0}, {"date": "2016-10-20", "close": 0.0191331, "volume": 274657.0}, {"date": "2016-10-21", "close": 0.0191331, "volume": 1042860.0}, {"date": "2016-10-24", "close": 0.018222, "volume": 1500199.0}, {"date": "2016-10-25", "close": 0.018222, "volume": 5339358.0}, {"date": "2016-10-26", "close": 0.0173109, "volume": 5557664.0}, {"date": "2016-10-27", "close": 0.0191331, "volume": 2034908.0}, {"date": "2016-10-28", "close": 0.018222, "volume": 3408261.0}, {"date": "2016-10-31", "close": 0.0191331, "volume": 1795433.0}, {"date": "2016-11-02", "close": 0.0173109, "volume": 944343.0}, {"date": "2016-11-03", "close": 0.018222, "volume": 3059069.0}, {"date": "2016-11-04", "close": 0.018222, "volume": 423392.0}, {"date": "2016-11-07", "close": 0.018222, "volume": 439030.0}, {"date": "2016-11-08", "close": 0.018222, "volume": 2093464.0}, {"date": "2016-11-09", "close": 0.018222, "volume": 1426847.0}, {"date": "2016-11-10", "close": 0.018222, "volume": 1531755.0}, {"date": "2016-11-11", "close": 0.018222, "volume": 100808.0}, {"date": "2016-11-14", "close": 0.0173109, "volume": 1039751.0}, {"date": "2016-11-15", "close": 0.0173109, "volume": 94611.0}, {"date": "2016-11-16", "close": 0.0173109, "volume": 1616899.0}, {"date": "2016-11-18", "close": 0.0173109, "volume": 1569531.0}, {"date": "2016-11-21", "close": 0.0163998, "volume": 1506116.0}, {"date": "2016-11-22", "close": 0.0173109, "volume": 32927.0}, {"date": "2016-11-23", "close": 0.0173109, "volume": 156796.0}, {"date": "2016-11-24", "close": 0.0173109, "volume": 746351.0}, {"date": "2016-11-25", "close": 0.0173109, "volume": 277034.0}, {"date": "2016-11-29", "close": 0.0163998, "volume": 1497629.0}, {"date": "2016-11-30", "close": 0.018222, "volume": 1130710.0}, {"date": "2016-12-01", "close": 0.0163998, "volume": 426784.0}, {"date": "2016-12-06", "close": 0.0154887, "volume": 1193016.0}, {"date": "2016-12-07", "close": 0.0154887, "volume": 1130502.0}, {"date": "2016-12-13", "close": 0.0145776, "volume": 70032.0}, {"date": "2016-12-15", "close": 0.0145776, "volume": 643392.0}, {"date": "2016-12-16", "close": 0.0136665, "volume": 1939214.0}, {"date": "2016-12-28", "close": 0.0145776, "volume": 95928.0}, {"date": "2016-12-30", "close": 0.0145776, "volume": 16464.0}, {"date": "2017-01-03", "close": 0.0145776, "volume": 257930.0}, {"date": "2017-01-05", "close": 0.0145776, "volume": 16630.0}, {"date": "2017-01-06", "close": 0.0145776, "volume": 119087.0}, {"date": "2017-01-09", "close": 0.0136665, "volume": 1152453.0}, {"date": "2017-01-10", "close": 0.0136665, "volume": 65462.0}, {"date": "2017-01-12", "close": 0.0136665, "volume": 1374635.0}, {"date": "2017-01-13", "close": 0.0136665, "volume": 713423.0}, {"date": "2017-01-16", "close": 0.0127554, "volume": 1039639.0}, {"date": "2017-01-17", "close": 0.0127554, "volume": 278699.0}, {"date": "2017-01-19", "close": 0.0136665, "volume": 7567247.0}, {"date": "2017-01-20", "close": 0.0154887, "volume": 36784334.0}, {"date": "2017-01-23", "close": 0.0145776, "volume": 1956272.0}, {"date": "2017-01-24", "close": 0.0154887, "volume": 107562.0}, {"date": "2017-01-25", "close": 0.0173109, "volume": 3744670.0}, {"date": "2017-01-27", "close": 0.0173109, "volume": 1382944.0}, {"date": "2017-01-30", "close": 0.0173109, "volume": 219515.0}, {"date": "2017-01-31", "close": 0.0145776, "volume": 2914495.0}, {"date": "2017-02-01", "close": 0.0154887, "volume": 626997.0}, {"date": "2017-02-03", "close": 0.0154887, "volume": 385677.0}, {"date": "2017-02-07", "close": 0.0145776, "volume": 46098.0}, {"date": "2017-02-08", "close": 0.0154887, "volume": 822529.0}, {"date": "2017-02-09", "close": 0.0163998, "volume": 954402.0}, {"date": "2017-02-10", "close": 0.0163998, "volume": 626645.0}, {"date": "2017-02-13", "close": 0.018222, "volume": 498540.0}, {"date": "2017-02-14", "close": 0.018222, "volume": 1789046.0}, {"date": "2017-02-15", "close": 0.0173109, "volume": 1030664.0}, {"date": "2017-02-16", "close": 0.0173109, "volume": 1892319.0}, {"date": "2017-02-20", "close": 0.018222, "volume": 174110.0}, {"date": "2017-02-22", "close": 0.018222, "volume": 192078.0}, {"date": "2017-02-23", "close": 0.0173109, "volume": 414437.0}, {"date": "2017-02-24", "close": 0.0191331, "volume": 1837080.0}, {"date": "2017-02-27", "close": 0.0218664, "volume": 5483131.0}, {"date": "2017-02-28", "close": 0.0218664, "volume": 800704.0}, {"date": "2017-03-01", "close": 0.0236886, "volume": 4638427.0}, {"date": "2017-03-02", "close": 0.0236886, "volume": 172128.0}, {"date": "2017-03-03", "close": 0.0227775, "volume": 1224425.0}, {"date": "2017-03-06", "close": 0.0227775, "volume": 325094.0}, {"date": "2017-03-07", "close": 0.0227775, "volume": 518419.0}, {"date": "2017-03-14", "close": 0.0191331, "volume": 21032753.0}, {"date": "2017-03-15", "close": 0.018222, "volume": 6317918.0}, {"date": "2017-03-16", "close": 0.0218664, "volume": 9049820.0}, {"date": "2017-03-17", "close": 0.0209553, "volume": 6708269.0}, {"date": "2017-03-20", "close": 0.0200442, "volume": 594658.0}, {"date": "2017-03-21", "close": 0.0200442, "volume": 662196.0}, {"date": "2017-03-22", "close": 0.018222, "volume": 763967.0}, {"date": "2017-03-23", "close": 0.018222, "volume": 150009.0}, {"date": "2017-03-24", "close": 0.018222, "volume": 204881.0}, {"date": "2017-03-29", "close": 0.0191331, "volume": 528501.0}, {"date": "2017-03-30", "close": 0.018222, "volume": 548787.0}, {"date": "2017-03-31", "close": 0.018222, "volume": 80946.0}, {"date": "2017-04-03", "close": 0.0173109, "volume": 622332.0}, {"date": "2017-04-04", "close": 0.0173109, "volume": 617927.0}, {"date": "2017-04-05", "close": 0.0163998, "volume": 1291438.0}, {"date": "2017-04-06", "close": 0.018222, "volume": 814217.0}, {"date": "2017-04-07", "close": 0.0173109, "volume": 1039586.0}, {"date": "2017-04-11", "close": 0.0163998, "volume": 1105561.0}, {"date": "2017-04-12", "close": 0.0163998, "volume": 447810.0}, {"date": "2017-04-13", "close": 0.0154887, "volume": 278740.0}, {"date": "2017-04-18", "close": 0.0154887, "volume": 859401.0}, {"date": "2017-04-19", "close": 0.0145776, "volume": 970063.0}, {"date": "2017-04-20", "close": 0.0163998, "volume": 1273553.0}, {"date": "2017-04-21", "close": 0.0163998, "volume": 22915.0}, {"date": "2017-04-24", "close": 0.0163998, "volume": 670740.0}, {"date": "2017-04-26", "close": 0.0154887, "volume": 2113094.0}, {"date": "2017-04-27", "close": 0.0154887, "volume": 1393534.0}, {"date": "2017-04-28", "close": 0.0163998, "volume": 1434530.0}, {"date": "2017-05-01", "close": 0.0145776, "volume": 175149.0}, {"date": "2017-05-02", "close": 0.0145776, "volume": 1600070.0}, {"date": "2017-05-03", "close": 0.0154887, "volume": 663903.0}, {"date": "2017-05-04", "close": 0.0145776, "volume": 817135.0}, {"date": "2017-05-08", "close": 0.0145776, "volume": 823181.0}, {"date": "2017-05-10", "close": 0.0136665, "volume": 877042.0}, {"date": "2017-05-11", "close": 0.0136665, "volume": 16967.0}, {"date": "2017-05-12", "close": 0.0136665, "volume": 1501076.0}, {"date": "2017-05-16", "close": 0.0127554, "volume": 783981.0}, {"date": "2017-05-17", "close": 0.0118443, "volume": 511493.0}, {"date": "2017-05-18", "close": 0.0118443, "volume": 74034.0}, {"date": "2017-05-19", "close": 0.0118443, "volume": 342094.0}, {"date": "2017-05-22", "close": 0.0127554, "volume": 164636.0}, {"date": "2017-05-23", "close": 0.0127554, "volume": 1257247.0}, {"date": "2017-05-24", "close": 0.0136665, "volume": 4717502.0}, {"date": "2017-05-25", "close": 0.0127554, "volume": 2134172.0}, {"date": "2017-05-26", "close": 0.0127554, "volume": 384151.0}, {"date": "2017-05-31", "close": 0.0100221, "volume": 3944562.0}, {"date": "2017-06-01", "close": 0.0109332, "volume": 902025.0}, {"date": "2017-06-02", "close": 0.0100221, "volume": 829416.0}, {"date": "2017-06-06", "close": 0.0100221, "volume": 146887.0}, {"date": "2017-06-08", "close": 0.0100221, "volume": 27442.0}, {"date": "2017-06-09", "close": 0.0100221, "volume": 548787.0}, {"date": "2017-06-13", "close": 0.009111, "volume": 1584433.0}, {"date": "2017-06-14", "close": 0.009111, "volume": 2870505.0}, {"date": "2017-06-15", "close": 0.009111, "volume": 171606.0}, {"date": "2017-06-16", "close": 0.0081999, "volume": 1958560.0}, {"date": "2017-06-19", "close": 0.0081999, "volume": 464801.0}, {"date": "2017-06-20", "close": 0.0081999, "volume": 145490.0}, {"date": "2017-06-21", "close": 0.0072888, "volume": 1309015.0}, {"date": "2017-06-22", "close": 0.0072888, "volume": 352907.0}, {"date": "2017-06-26", "close": 0.0072888, "volume": 1624410.0}, {"date": "2017-06-27", "close": 0.0072888, "volume": 791836.0}, {"date": "2017-06-28", "close": 0.0072888, "volume": 644031.0}, {"date": "2017-06-30", "close": 0.0081999, "volume": 1554689.0}, {"date": "2017-07-03", "close": 0.0081999, "volume": 106465.0}, {"date": "2017-07-04", "close": 0.009111, "volume": 713423.0}, {"date": "2017-07-05", "close": 0.0081999, "volume": 986866.0}, {"date": "2017-07-07", "close": 0.0081999, "volume": 965977.0}, {"date": "2017-07-10", "close": 0.0072888, "volume": 1307027.0}, {"date": "2017-07-13", "close": 0.0072888, "volume": 53450.0}, {"date": "2017-07-17", "close": 0.0072888, "volume": 2628742.0}, {"date": "2017-07-20", "close": 0.0072888, "volume": 26891.0}, {"date": "2017-07-25", "close": 0.0063777, "volume": 797966.0}, {"date": "2017-07-26", "close": 0.0072888, "volume": 853882.0}, {"date": "2017-08-02", "close": 0.0072888, "volume": 239361.0}, {"date": "2017-08-03", "close": 0.0072888, "volume": 319394.0}, {"date": "2017-08-07", "close": 0.0081999, "volume": 109757.0}, {"date": "2017-08-09", "close": 0.0072888, "volume": 221215.0}, {"date": "2017-08-11", "close": 0.0081999, "volume": 473867.0}, {"date": "2017-08-16", "close": 0.0063777, "volume": 74920.0}, {"date": "2017-08-17", "close": 0.0072888, "volume": 956933.0}, {"date": "2017-08-18", "close": 0.0081999, "volume": 5284400.0}, {"date": "2017-08-21", "close": 0.009111, "volume": 11947511.0}, {"date": "2017-08-22", "close": 0.009111, "volume": 131709.0}, {"date": "2017-08-28", "close": 0.0081999, "volume": 33972.0}, {"date": "2017-08-29", "close": 0.0081999, "volume": 470258.0}, {"date": "2017-08-31", "close": 0.0081999, "volume": 731.0}, {"date": "2017-09-05", "close": 0.0072888, "volume": 362200.0}, {"date": "2017-09-06", "close": 0.0072888, "volume": 1097574.0}, {"date": "2017-09-07", "close": 0.0072888, "volume": 960364.0}, {"date": "2017-09-08", "close": 0.0072888, "volume": 239271.0}, {"date": "2017-09-11", "close": 0.0072888, "volume": 65854.0}, {"date": "2017-09-12", "close": 0.009111, "volume": 3754694.0}, {"date": "2017-09-13", "close": 0.009111, "volume": 4496979.0}, {"date": "2017-09-14", "close": 0.0100221, "volume": 1646362.0}, {"date": "2017-09-15", "close": 0.009111, "volume": 2602692.0}, {"date": "2017-09-18", "close": 0.009111, "volume": 603666.0}, {"date": "2017-09-19", "close": 0.009111, "volume": 548787.0}, {"date": "2017-09-20", "close": 0.009111, "volume": 713314.0}, {"date": "2017-09-21", "close": 0.009111, "volume": 110.0}, {"date": "2017-09-25", "close": 0.0081999, "volume": 1222268.0}, {"date": "2017-09-28", "close": 0.009111, "volume": 356048.0}, {"date": "2017-09-29", "close": 0.009111, "volume": 443961.0}, {"date": "2017-10-02", "close": 0.0072888, "volume": 1438790.0}, {"date": "2017-10-05", "close": 0.0072888, "volume": 63206.0}, {"date": "2017-10-10", "close": 0.0072888, "volume": 961984.0}, {"date": "2017-10-11", "close": 0.0072888, "volume": 1233495.0}, {"date": "2017-10-13", "close": 0.0072888, "volume": 68598.0}, {"date": "2017-10-16", "close": 0.0072888, "volume": 3362169.0}, {"date": "2017-10-17", "close": 0.0072888, "volume": 101979.0}, {"date": "2017-10-18", "close": 0.0063777, "volume": 330003.0}, {"date": "2017-10-20", "close": 0.0063777, "volume": 414030.0}, {"date": "2017-10-26", "close": 0.0063777, "volume": 620723.0}, {"date": "2017-10-27", "close": 0.0063777, "volume": 33791.0}, {"date": "2017-10-30", "close": 0.0072888, "volume": 586039.0}, {"date": "2017-11-01", "close": 0.0072888, "volume": 1097574.0}, {"date": "2017-11-06", "close": 0.0072888, "volume": 1317089.0}, {"date": "2017-11-07", "close": 0.0081999, "volume": 531930.0}, {"date": "2017-11-08", "close": 0.0081999, "volume": 436596.0}, {"date": "2017-11-10", "close": 0.0063777, "volume": 1657869.0}, {"date": "2017-11-13", "close": 0.0063777, "volume": 219515.0}, {"date": "2017-11-14", "close": 0.0072888, "volume": 348260.0}, {"date": "2017-11-15", "close": 0.0072888, "volume": 1602456.0}, {"date": "2017-11-16", "close": 0.0072888, "volume": 731640.0}, {"date": "2017-11-21", "close": 0.0072888, "volume": 164636.0}, {"date": "2017-11-27", "close": 0.0081999, "volume": 480738.0}, {"date": "2017-11-28", "close": 0.0081999, "volume": 19208.0}, {"date": "2017-11-29", "close": 0.0081999, "volume": 1447694.0}, {"date": "2017-11-30", "close": 0.0072888, "volume": 686123.0}, {"date": "2017-12-04", "close": 0.0072888, "volume": 111953.0}, {"date": "2017-12-05", "close": 0.0072888, "volume": 1342205.0}, {"date": "2017-12-08", "close": 0.0063777, "volume": 17012.0}, {"date": "2017-12-11", "close": 0.0063777, "volume": 1919742.0}, {"date": "2017-12-13", "close": 0.0072888, "volume": 137197.0}, {"date": "2017-12-14", "close": 0.0072888, "volume": 2091.0}, {"date": "2017-12-18", "close": 0.0063777, "volume": 3073733.0}, {"date": "2017-12-20", "close": 0.0063777, "volume": 907226.0}, {"date": "2017-12-21", "close": 0.0072888, "volume": 900494.0}, {"date": "2018-01-02", "close": 0.0072888, "volume": 460483.0}, {"date": "2018-01-05", "close": 0.0072888, "volume": 606612.0}, {"date": "2018-01-08", "close": 0.0081999, "volume": 5065196.0}, {"date": "2018-01-09", "close": 0.0081999, "volume": 113581.0}, {"date": "2018-01-10", "close": 0.0081999, "volume": 1911786.0}, {"date": "2018-01-17", "close": 0.0072888, "volume": 166996.0}, {"date": "2018-01-18", "close": 0.0072888, "volume": 109757.0}, {"date": "2018-01-19", "close": 0.0081999, "volume": 2143167.0}, {"date": "2018-01-22", "close": 0.0081999, "volume": 1782068.0}, {"date": "2018-01-24", "close": 0.0081999, "volume": 878059.0}, {"date": "2018-01-25", "close": 0.0081999, "volume": 19208.0}, {"date": "2018-01-30", "close": 0.0081999, "volume": 208539.0}, {"date": "2018-01-31", "close": 0.0081999, "volume": 2091193.0}, {"date": "2018-02-01", "close": 0.0081999, "volume": 850125.0}, {"date": "2018-02-02", "close": 0.0072888, "volume": 189974.0}, {"date": "2018-02-05", "close": 0.0072888, "volume": 270190.0}, {"date": "2018-02-06", "close": 0.0072888, "volume": 191494.0}, {"date": "2018-02-08", "close": 0.0063777, "volume": 156639.0}, {"date": "2018-02-13", "close": 0.0072888, "volume": 943572.0}, {"date": "2018-02-19", "close": 0.0063777, "volume": 379346.0}, {"date": "2018-02-22", "close": 0.0063777, "volume": 2912072.0}, {"date": "2018-02-27", "close": 0.0054666, "volume": 1851411.0}, {"date": "2018-02-28", "close": 0.0054666, "volume": 193173.0}, {"date": "2018-03-02", "close": 0.0063777, "volume": 1664200.0}, {"date": "2018-03-06", "close": 0.0063777, "volume": 135699.0}, {"date": "2018-03-07", "close": 0.0063777, "volume": 271840.0}, {"date": "2018-03-08", "close": 0.0054666, "volume": 2880781.0}, {"date": "2018-03-09", "close": 0.0054666, "volume": 3160700.0}, {"date": "2018-03-13", "close": 0.0045555, "volume": 2495153.0}, {"date": "2018-03-14", "close": 0.0045555, "volume": 177458.0}, {"date": "2018-03-16", "close": 0.0045555, "volume": 56379.0}, {"date": "2018-03-20", "close": 0.0045555, "volume": 68646.0}, {"date": "2018-03-26", "close": 0.0054666, "volume": 1640720.0}, {"date": "2018-04-10", "close": 0.0054666, "volume": 109757.0}, {"date": "2018-04-11", "close": 0.0054666, "volume": 1854143.0}, {"date": "2018-04-12", "close": 0.0054666, "volume": 845910.0}, {"date": "2018-04-19", "close": 0.0054666, "volume": 91464.0}, {"date": "2018-04-24", "close": 0.0045555, "volume": 1461735.0}, {"date": "2018-04-26", "close": 0.0054666, "volume": 7392519.0}, {"date": "2018-04-27", "close": 0.0036444, "volume": 2891954.0}, {"date": "2018-05-03", "close": 0.0036444, "volume": 1091239.0}, {"date": "2018-05-04", "close": 0.0036444, "volume": 4171409.0}, {"date": "2018-05-08", "close": 0.0027333, "volume": 54879.0}, {"date": "2018-05-09", "close": 0.0045555, "volume": 798349.0}, {"date": "2018-05-10", "close": 0.0027333, "volume": 2165250.0}, {"date": "2018-05-14", "close": 0.0036444, "volume": 2136290.0}, {"date": "2018-05-15", "close": 0.0027333, "volume": 274395.0}, {"date": "2018-05-17", "close": 0.0027333, "volume": 2743936.0}, {"date": "2018-05-21", "close": 0.0027333, "volume": 3293.0}, {"date": "2018-05-24", "close": 0.0027333, "volume": 269857.0}, {"date": "2018-05-28", "close": 0.0027333, "volume": 38744.0}, {"date": "2018-05-31", "close": 0.0027333, "volume": 1543660.0}, {"date": "2018-06-01", "close": 0.0027333, "volume": 4165295.0}, {"date": "2018-06-08", "close": 0.0027333, "volume": 457322.0}, {"date": "2018-06-12", "close": 0.0027333, "volume": 131709.0}, {"date": "2018-06-13", "close": 0.0027333, "volume": 345662.0}, {"date": "2018-06-14", "close": 0.0027333, "volume": 167032.0}, {"date": "2018-06-15", "close": 0.0036444, "volume": 7576238.0}, {"date": "2018-06-18", "close": 0.0027333, "volume": 6420108.0}, {"date": "2018-06-19", "close": 0.0027333, "volume": 2735155.0}, {"date": "2018-06-20", "close": 0.0027333, "volume": 21951.0}, {"date": "2018-06-21", "close": 0.0027333, "volume": 2359785.0}, {"date": "2018-06-22", "close": 0.0027333, "volume": 117879.0}, {"date": "2018-06-26", "close": 0.0027333, "volume": 4263025.0}, {"date": "2018-06-27", "close": 0.0027333, "volume": 201025.0}, {"date": "2018-06-28", "close": 0.0027333, "volume": 102393.0}, {"date": "2018-06-29", "close": 0.0027333, "volume": 3514419.0}, {"date": "2018-07-06", "close": 0.0027333, "volume": 8136349.0}, {"date": "2018-07-13", "close": 0.0027333, "volume": 1904577.0}, {"date": "2018-07-19", "close": 0.0027333, "volume": 893186.0}, {"date": "2018-07-25", "close": 0.0027333, "volume": 1357.0}, {"date": "2018-07-27", "close": 0.0027333, "volume": 101114.0}, {"date": "2018-07-30", "close": 0.0027333, "volume": 15229.0}, {"date": "2018-08-02", "close": 0.0027333, "volume": 10262.0}, {"date": "2018-08-29", "close": 0.0018222, "volume": 10261.0}, {"date": "2018-09-03", "close": 0.0027333, "volume": 2011578.0}, {"date": "2018-09-06", "close": 0.0027333, "volume": 14326.0}, {"date": "2018-09-07", "close": 0.0027333, "volume": 1028370.0}, {"date": "2018-09-10", "close": 0.0027333, "volume": 567249.0}, {"date": "2018-09-13", "close": 0.0027333, "volume": 987817.0}, {"date": "2018-09-17", "close": 0.0018222, "volume": 43903.0}, {"date": "2018-09-24", "close": 0.0027333, "volume": 197563.0}, {"date": "2018-10-03", "close": 0.0018222, "volume": 20187.0}, {"date": "2018-10-05", "close": 0.0018222, "volume": 4006.0}, {"date": "2018-10-09", "close": 0.0027333, "volume": 218784.0}, {"date": "2018-10-11", "close": 0.0018222, "volume": 2743936.0}, {"date": "2018-10-17", "close": 0.0018222, "volume": 439030.0}, {"date": "2018-10-24", "close": 0.0018222, "volume": 21272.0}, {"date": "2018-10-29", "close": 0.0018222, "volume": 43903.0}, {"date": "2018-11-05", "close": 0.0018222, "volume": 12148.0}, {"date": "2018-11-08", "close": 0.0018222, "volume": 301833.0}, {"date": "2018-11-13", "close": 0.0018222, "volume": 3292723.0}, {"date": "2018-11-22", "close": 0.0018222, "volume": 13185719.0}, {"date": "2018-12-07", "close": 0.0018222, "volume": 10780790.0}, {"date": "2019-01-23", "close": 0.0009111, "volume": 358718.0}, {"date": "2019-02-07", "close": 0.0009111, "volume": 21951.0}, {"date": "2019-02-08", "close": 0.0009111, "volume": 1022500.0}, {"date": "2019-02-11", "close": 0.0009111, "volume": 480594.0}, {"date": "2019-02-27", "close": 0.0009111, "volume": 103000.0}, {"date": "2019-03-18", "close": 0.0018222, "volume": 274394.0}, {"date": "2019-03-26", "close": 0.0009111, "volume": 439030.0}, {"date": "2019-03-27", "close": 0.0009111, "volume": 74114.0}, {"date": "2019-04-09", "close": 0.0009111, "volume": 658545.0}, {"date": "2019-04-10", "close": 0.0009111, "volume": 548787.0}, {"date": "2019-04-23", "close": 0.0009111, "volume": 368736.0}, {"date": "2019-04-24", "close": 0.0009111, "volume": 241466.0}, {"date": "2019-05-02", "close": 0.0009111, "volume": 43903.0}, {"date": "2019-05-03", "close": 0.0009111, "volume": 330508.0}, {"date": "2019-05-08", "close": 0.0009111, "volume": 516476.0}, {"date": "2019-05-16", "close": 0.0009111, "volume": 3154785.0}, {"date": "2019-05-17", "close": 0.0018222, "volume": 943914.0}, {"date": "2019-05-22", "close": 0.0009111, "volume": 112681.0}, {"date": "2019-06-03", "close": 0.0009111, "volume": 2397322.0}, {"date": "2019-06-05", "close": 0.0009111, "volume": 169086.0}, {"date": "2019-06-24", "close": 0.0018222, "volume": 548787.0}, {"date": "2019-06-26", "close": 0.0009111, "volume": 14835129.0}, {"date": "2019-06-28", "close": 0.0009111, "volume": 1097574.0}, {"date": "2019-07-03", "close": 0.0018222, "volume": 548787.0}, {"date": "2019-07-04", "close": 0.0009111, "volume": 603666.0}, {"date": "2019-07-08", "close": 0.0018222, "volume": 18109977.0}, {"date": "2019-07-09", "close": 0.0018222, "volume": 3292723.0}, {"date": "2019-07-29", "close": 0.0018222, "volume": 2689057.0}, {"date": "2019-07-30", "close": 0.0018222, "volume": 120758.0}, {"date": "2019-08-08", "close": 0.0018222, "volume": 1973829.0}, {"date": "2019-08-20", "close": 0.0018222, "volume": 323784.0}, {"date": "2019-09-06", "close": 0.0009111, "volume": 6585.0}, {"date": "2019-09-09", "close": 0.0009111, "volume": 219515.0}, {"date": "2019-09-10", "close": 0.0018222, "volume": 329272.0}, {"date": "2019-09-11", "close": 0.0018222, "volume": 1528372.0}, {"date": "2019-09-17", "close": 0.0018222, "volume": 384151.0}, {"date": "2019-09-23", "close": 0.0009111, "volume": 109757.0}, {"date": "2019-09-25", "close": 0.0009111, "volume": 57623.0}, {"date": "2019-09-27", "close": 0.0018222, "volume": 1089370.0}, {"date": "2019-10-01", "close": 0.0018222, "volume": 3707140.0}, {"date": "2019-10-02", "close": 0.0018222, "volume": 6840632.0}, {"date": "2019-10-04", "close": 0.0018222, "volume": 814976.0}, {"date": "2019-10-07", "close": 0.0018222, "volume": 6128007.0}, {"date": "2019-10-11", "close": 0.0027333, "volume": 2266562.0}, {"date": "2019-10-14", "close": 0.0018222, "volume": 349577.0}, {"date": "2019-10-15", "close": 0.0018222, "volume": 10824277.0}, {"date": "2019-10-16", "close": 0.0018222, "volume": 310092.0}, {"date": "2019-10-17", "close": 0.0009111, "volume": 104792.0}, {"date": "2019-10-18", "close": 0.0009111, "volume": 2184198.0}, {"date": "2019-10-28", "close": 0.0018222, "volume": 10975744.0}, {"date": "2019-10-29", "close": 0.0018222, "volume": 650286.0}, {"date": "2019-11-01", "close": 0.0018222, "volume": 7002524.0}, {"date": "2019-11-05", "close": 0.0018222, "volume": 878059.0}, {"date": "2019-11-06", "close": 0.0018222, "volume": 1646362.0}, {"date": "2019-11-13", "close": 0.0018222, "volume": 12658691.0}, {"date": "2019-11-27", "close": 0.0018222, "volume": 540583.0}, {"date": "2019-12-05", "close": 0.0009111, "volume": 585.0}, {"date": "2019-12-09", "close": 0.0009111, "volume": 54879.0}, {"date": "2019-12-10", "close": 0.0009111, "volume": 57074.0}, {"date": "2019-12-17", "close": 0.0009111, "volume": 70115.0}, {"date": "2019-12-19", "close": 0.0018222, "volume": 2344858.0}, {"date": "2019-12-23", "close": 0.0018222, "volume": 473055.0}, {"date": "2019-12-24", "close": 0.0018222, "volume": 4314565.0}, {"date": "2020-01-08", "close": 0.0227775, "volume": 46175.0}, {"date": "2020-01-10", "close": 0.027333, "volume": 319642.0}, {"date": "2020-01-13", "close": 0.0355329, "volume": 105840.0}, {"date": "2020-01-14", "close": 0.0282441, "volume": 57076.0}, {"date": "2020-01-15", "close": 0.0282441, "volume": 83102.0}, {"date": "2020-01-16", "close": 0.0318885, "volume": 254637.0}, {"date": "2020-01-20", "close": 0.0282441, "volume": 27439.0}, {"date": "2020-01-21", "close": 0.027333, "volume": 280846.0}, {"date": "2020-01-22", "close": 0.0264219, "volume": 13720.0}, {"date": "2020-01-28", "close": 0.027333, "volume": 433638.0}, {"date": "2020-01-29", "close": 0.0318885, "volume": 346297.0}, {"date": "2020-01-30", "close": 0.0318885, "volume": 319502.0}, {"date": "2020-02-03", "close": 0.0300663, "volume": 284271.0}, {"date": "2020-02-05", "close": 0.0300663, "volume": 50554.0}, {"date": "2020-02-06", "close": 0.027333, "volume": 345971.0}, {"date": "2020-02-07", "close": 0.0300663, "volume": 66129.0}, {"date": "2020-02-10", "close": 0.0264219, "volume": 153386.0}, {"date": "2020-02-11", "close": 0.0255108, "volume": 147979.0}, {"date": "2020-02-12", "close": 0.0255108, "volume": 768302.0}, {"date": "2020-02-17", "close": 0.0227775, "volume": 20.0}, {"date": "2020-02-18", "close": 0.0227775, "volume": 257190.0}, {"date": "2020-02-19", "close": 0.0227775, "volume": 181840.0}, {"date": "2020-02-20", "close": 0.0218664, "volume": 70603.0}, {"date": "2020-02-21", "close": 0.0255108, "volume": 811747.0}, {"date": "2020-02-24", "close": 0.0227775, "volume": 289141.0}, {"date": "2020-02-25", "close": 0.0209553, "volume": 175612.0}, {"date": "2020-02-26", "close": 0.0255108, "volume": 172137.0}, {"date": "2020-02-27", "close": 0.0227775, "volume": 5213.0}, {"date": "2020-03-02", "close": 0.0227775, "volume": 10976.0}, {"date": "2020-03-03", "close": 0.0200442, "volume": 4116.0}, {"date": "2020-03-04", "close": 0.0218664, "volume": 131939.0}, {"date": "2020-03-05", "close": 0.0255108, "volume": 307133.0}, {"date": "2020-03-06", "close": 0.0227775, "volume": 109757.0}, {"date": "2020-03-10", "close": 0.018222, "volume": 275475.0}, {"date": "2020-03-12", "close": 0.0163998, "volume": 290111.0}, {"date": "2020-03-13", "close": 0.0200442, "volume": 308896.0}, {"date": "2020-03-18", "close": 0.0136665, "volume": 844566.0}, {"date": "2020-03-23", "close": 0.0109332, "volume": 19953.0}, {"date": "2020-03-24", "close": 0.0109332, "volume": 32628.0}, {"date": "2020-03-26", "close": 0.009111, "volume": 82782.0}, {"date": "2020-04-09", "close": 0.0109332, "volume": 203051.0}, {"date": "2020-04-17", "close": 0.0136665, "volume": 200426.0}, {"date": "2020-04-20", "close": 0.0136665, "volume": 8113.0}, {"date": "2020-04-27", "close": 0.0136665, "volume": 38049.0}, {"date": "2020-05-06", "close": 0.0109332, "volume": 4116.0}, {"date": "2020-05-13", "close": 0.0127554, "volume": 881941.0}, {"date": "2020-05-15", "close": 0.0136665, "volume": 22561.0}, {"date": "2020-05-19", "close": 0.0136665, "volume": 21449.0}, {"date": "2020-05-22", "close": 0.0136665, "volume": 5488.0}, {"date": "2020-05-28", "close": 0.0136665, "volume": 65854.0}, {"date": "2020-05-29", "close": 0.0136665, "volume": 5488.0}, {"date": "2020-06-05", "close": 0.0173109, "volume": 981484.0}, {"date": "2020-06-15", "close": 0.0163998, "volume": 876344.0}, {"date": "2020-06-22", "close": 0.0136665, "volume": 346047.0}, {"date": "2020-06-23", "close": 0.0154887, "volume": 351224.0}, {"date": "2020-06-24", "close": 0.0154887, "volume": 311022.0}, {"date": "2020-06-25", "close": 0.0173109, "volume": 319175.0}, {"date": "2020-06-30", "close": 0.0145776, "volume": 6466.0}, {"date": "2020-07-01", "close": 0.0136665, "volume": 148173.0}, {"date": "2020-07-06", "close": 0.0163998, "volume": 823181.0}, {"date": "2020-07-07", "close": 0.0163998, "volume": 301833.0}, {"date": "2020-07-08", "close": 0.018222, "volume": 969435.0}, {"date": "2020-07-10", "close": 0.0191331, "volume": 109757.0}, {"date": "2020-07-13", "close": 0.0282441, "volume": 6027759.0}, {"date": "2020-07-14", "close": 0.0209553, "volume": 1749036.0}, {"date": "2020-07-15", "close": 0.0218664, "volume": 345736.0}, {"date": "2020-07-16", "close": 0.0227775, "volume": 636855.0}, {"date": "2020-07-17", "close": 0.0227775, "volume": 15606.0}, {"date": "2020-07-20", "close": 0.0227775, "volume": 329272.0}, {"date": "2020-07-21", "close": 0.0218664, "volume": 194883.0}, {"date": "2020-07-22", "close": 0.0209553, "volume": 71013.0}, {"date": "2020-07-23", "close": 0.0200442, "volume": 145429.0}, {"date": "2020-07-27", "close": 0.0209553, "volume": 27439.0}, {"date": "2020-07-28", "close": 0.0209553, "volume": 76830.0}, {"date": "2020-07-30", "close": 0.0218664, "volume": 5488.0}, {"date": "2020-07-31", "close": 0.0209553, "volume": 122764.0}, {"date": "2020-08-07", "close": 0.0209553, "volume": 21951.0}, {"date": "2020-08-10", "close": 0.0218664, "volume": 64900.0}, {"date": "2020-08-13", "close": 0.0245997, "volume": 54436.0}, {"date": "2020-08-14", "close": 0.0218664, "volume": 109757.0}, {"date": "2020-08-20", "close": 0.0227775, "volume": 142685.0}, {"date": "2020-08-24", "close": 0.0264219, "volume": 304406.0}, {"date": "2020-08-25", "close": 0.027333, "volume": 173905.0}, {"date": "2020-08-26", "close": 0.027333, "volume": 1250713.0}, {"date": "2020-08-27", "close": 0.0291552, "volume": 1064481.0}, {"date": "2020-08-28", "close": 0.0291552, "volume": 823.0}, {"date": "2020-08-31", "close": 0.0300663, "volume": 68215.0}, {"date": "2020-09-02", "close": 0.0300663, "volume": 415815.0}, {"date": "2020-09-03", "close": 0.0282441, "volume": 74086.0}, {"date": "2020-09-07", "close": 0.0282441, "volume": 35122.0}, {"date": "2020-09-08", "close": 0.0291552, "volume": 21951.0}, {"date": "2020-09-09", "close": 0.027333, "volume": 342310.0}, {"date": "2020-09-10", "close": 0.0245997, "volume": 36396.0}, {"date": "2020-09-11", "close": 0.0327996, "volume": 716584.0}, {"date": "2020-09-14", "close": 0.0318885, "volume": 323066.0}, {"date": "2020-09-16", "close": 0.0318885, "volume": 109757.0}, {"date": "2020-09-18", "close": 0.0391773, "volume": 2866540.0}, {"date": "2020-09-21", "close": 0.036444, "volume": 1035583.0}, {"date": "2020-09-22", "close": 0.0355329, "volume": 263783.0}, {"date": "2020-09-23", "close": 0.0355329, "volume": 963353.0}, {"date": "2020-09-24", "close": 0.0355329, "volume": 109757.0}, {"date": "2020-09-25", "close": 0.036444, "volume": 5256380.0}, {"date": "2020-09-28", "close": 0.0346218, "volume": 1229840.0}, {"date": "2020-09-30", "close": 0.0327996, "volume": 66866.0}, {"date": "2020-10-01", "close": 0.0327996, "volume": 42891.0}, {"date": "2020-10-02", "close": 0.0327996, "volume": 39238.0}, {"date": "2020-10-06", "close": 0.0309774, "volume": 683348.0}, {"date": "2020-10-07", "close": 0.0300663, "volume": 808961.0}, {"date": "2020-10-08", "close": 0.0300663, "volume": 14054.0}, {"date": "2020-10-09", "close": 0.0300663, "volume": 516193.0}, {"date": "2020-10-12", "close": 0.0300663, "volume": 28267.0}, {"date": "2020-10-13", "close": 0.0309774, "volume": 10459.0}, {"date": "2020-10-14", "close": 0.0318885, "volume": 153344.0}, {"date": "2020-10-15", "close": 0.0318885, "volume": 25560.0}, {"date": "2020-10-16", "close": 0.0337107, "volume": 862693.0}, {"date": "2020-10-19", "close": 0.0337107, "volume": 191485.0}, {"date": "2020-10-20", "close": 0.0355329, "volume": 336347.0}, {"date": "2020-10-21", "close": 0.0337107, "volume": 255594.0}, {"date": "2020-10-22", "close": 0.0337107, "volume": 88808.0}, {"date": "2020-10-26", "close": 0.036444, "volume": 131709.0}, {"date": "2020-10-27", "close": 0.0355329, "volume": 357150.0}, {"date": "2020-10-29", "close": 0.0318885, "volume": 195459.0}, {"date": "2020-10-30", "close": 0.0318885, "volume": 136099.0}, {"date": "2020-11-05", "close": 0.0291552, "volume": 46403.0}, {"date": "2020-11-09", "close": 0.0291552, "volume": 65854.0}, {"date": "2020-11-10", "close": 0.0300663, "volume": 32927.0}, {"date": "2020-11-12", "close": 0.027333, "volume": 120733.0}, {"date": "2020-11-17", "close": 0.0255108, "volume": 134757.0}, {"date": "2020-11-18", "close": 0.0245997, "volume": 439030.0}, {"date": "2020-11-19", "close": 0.0227775, "volume": 423385.0}, {"date": "2020-11-23", "close": 0.0300663, "volume": 844054.0}, {"date": "2020-11-24", "close": 0.0282441, "volume": 362025.0}, {"date": "2020-11-25", "close": 0.0309774, "volume": 36220.0}, {"date": "2020-11-26", "close": 0.0255108, "volume": 439455.0}, {"date": "2020-11-27", "close": 0.0282441, "volume": 548787.0}, {"date": "2020-11-30", "close": 0.0255108, "volume": 5488.0}, {"date": "2020-12-01", "close": 0.0264219, "volume": 27439.0}, {"date": "2020-12-04", "close": 0.0255108, "volume": 379636.0}, {"date": "2020-12-07", "close": 0.027333, "volume": 274394.0}, {"date": "2020-12-09", "close": 0.0264219, "volume": 171698.0}, {"date": "2020-12-10", "close": 0.0264219, "volume": 86885.0}, {"date": "2020-12-11", "close": 0.0291552, "volume": 454840.0}, {"date": "2020-12-14", "close": 0.027333, "volume": 49391.0}, {"date": "2020-12-15", "close": 0.027333, "volume": 98782.0}, {"date": "2020-12-16", "close": 0.0264219, "volume": 2744.0}, {"date": "2020-12-17", "close": 0.027333, "volume": 115916.0}, {"date": "2020-12-21", "close": 0.027333, "volume": 309150.0}, {"date": "2020-12-23", "close": 0.027333, "volume": 230490.0}, {"date": "2021-01-05", "close": 0.0227775, "volume": 23051.0}, {"date": "2021-01-07", "close": 0.0264219, "volume": 1959.0}, {"date": "2021-01-08", "close": 0.027333, "volume": 11212.0}, {"date": "2021-01-11", "close": 0.0309774, "volume": 274394.0}, {"date": "2021-01-12", "close": 0.0264219, "volume": 1552697.0}, {"date": "2021-01-13", "close": 0.0255108, "volume": 165977.0}, {"date": "2021-01-14", "close": 0.0282441, "volume": 552934.0}, {"date": "2021-01-15", "close": 0.0255108, "volume": 87806.0}, {"date": "2021-01-18", "close": 0.0255108, "volume": 114873.0}, {"date": "2021-01-19", "close": 0.0255108, "volume": 1390808.0}, {"date": "2021-01-20", "close": 0.0245997, "volume": 109757.0}, {"date": "2021-01-21", "close": 0.0255108, "volume": 76830.0}, {"date": "2021-01-22", "close": 0.0255108, "volume": 195368.0}, {"date": "2021-01-25", "close": 0.027333, "volume": 128613.0}, {"date": "2021-01-27", "close": 0.0282441, "volume": 446005.0}, {"date": "2021-01-28", "close": 0.0282441, "volume": 248875.0}, {"date": "2021-01-29", "close": 0.0291552, "volume": 383053.0}, {"date": "2021-02-01", "close": 0.0255108, "volume": 1691362.0}, {"date": "2021-02-04", "close": 0.0255108, "volume": 115245.0}, {"date": "2021-02-05", "close": 0.0255108, "volume": 47822.0}, {"date": "2021-02-08", "close": 0.027333, "volume": 23050.0}, {"date": "2021-02-10", "close": 0.027333, "volume": 149609.0}, {"date": "2021-02-15", "close": 0.0255108, "volume": 21951.0}, {"date": "2021-02-16", "close": 0.0245997, "volume": 10061.0}, {"date": "2021-02-18", "close": 0.027333, "volume": 197575.0}, {"date": "2021-02-19", "close": 0.0245997, "volume": 109757.0}, {"date": "2021-02-24", "close": 0.0255108, "volume": 669476.0}, {"date": "2021-02-25", "close": 0.0245997, "volume": 772455.0}, {"date": "2021-02-26", "close": 0.0245997, "volume": 1140.0}, {"date": "2021-03-01", "close": 0.0255108, "volume": 109757.0}, {"date": "2021-03-02", "close": 0.0282441, "volume": 513300.0}, {"date": "2021-03-03", "close": 0.0264219, "volume": 6859.0}, {"date": "2021-03-04", "close": 0.027333, "volume": 43903.0}, {"date": "2021-03-05", "close": 0.0245997, "volume": 6585.0}, {"date": "2021-03-09", "close": 0.0282441, "volume": 1354493.0}, {"date": "2021-03-10", "close": 0.0245997, "volume": 786595.0}, {"date": "2021-03-11", "close": 0.0245997, "volume": 164636.0}, {"date": "2021-03-12", "close": 0.0245997, "volume": 112589.0}, {"date": "2021-03-17", "close": 0.027333, "volume": 103278.0}, {"date": "2021-03-22", "close": 0.0264219, "volume": 32927.0}, {"date": "2021-03-23", "close": 0.0255108, "volume": 210649.0}, {"date": "2021-03-24", "close": 0.0236886, "volume": 25803.0}, {"date": "2021-03-25", "close": 0.0236886, "volume": 12073.0}, {"date": "2021-03-26", "close": 0.0236886, "volume": 3759.0}, {"date": "2021-03-31", "close": 0.0264219, "volume": 129471.0}, {"date": "2021-04-01", "close": 0.0282441, "volume": 219515.0}, {"date": "2021-04-06", "close": 0.0282441, "volume": 329272.0}, {"date": "2021-04-07", "close": 0.0282441, "volume": 109757.0}, {"date": "2021-04-08", "close": 0.0255108, "volume": 25524.0}, {"date": "2021-04-09", "close": 0.0245997, "volume": 49676.0}, {"date": "2021-04-12", "close": 0.027333, "volume": 21951.0}, {"date": "2021-04-13", "close": 0.027333, "volume": 54879.0}, {"date": "2021-04-15", "close": 0.027333, "volume": 28592.0}, {"date": "2021-04-16", "close": 0.027333, "volume": 31006.0}, {"date": "2021-04-19", "close": 0.0327996, "volume": 276139.0}, {"date": "2021-04-20", "close": 0.0309774, "volume": 17786.0}, {"date": "2021-04-22", "close": 0.0282441, "volume": 66129.0}, {"date": "2021-04-26", "close": 0.0291552, "volume": 352746.0}, {"date": "2021-04-27", "close": 0.0291552, "volume": 53622.0}, {"date": "2021-04-28", "close": 0.0291552, "volume": 356871.0}, {"date": "2021-04-29", "close": 0.0309774, "volume": 277334.0}, {"date": "2021-05-03", "close": 0.0318885, "volume": 259205.0}, {"date": "2021-05-04", "close": 0.0337107, "volume": 182211.0}, {"date": "2021-05-05", "close": 0.0346218, "volume": 154065.0}, {"date": "2021-05-07", "close": 0.0300663, "volume": 153660.0}, {"date": "2021-05-10", "close": 0.0309774, "volume": 2.0}, {"date": "2021-05-11", "close": 0.0318885, "volume": 3948.0}, {"date": "2021-05-12", "close": 0.0291552, "volume": 1054184.0}, {"date": "2021-05-13", "close": 0.0291552, "volume": 226818.0}, {"date": "2021-05-14", "close": 0.0291552, "volume": 90966.0}, {"date": "2021-05-18", "close": 0.0300663, "volume": 14268.0}, {"date": "2021-05-19", "close": 0.0300663, "volume": 43903.0}, {"date": "2021-05-24", "close": 0.0337107, "volume": 135171.0}, {"date": "2021-05-25", "close": 0.0610437, "volume": 111839658.0}, {"date": "2021-05-26", "close": 0.0573993, "volume": 14792291.0}, {"date": "2021-05-27", "close": 0.0528438, "volume": 5666754.0}, {"date": "2021-05-28", "close": 0.0564882, "volume": 7365226.0}, {"date": "2021-05-31", "close": 0.0555771, "volume": 3650919.0}, {"date": "2021-06-01", "close": 0.0519327, "volume": 1408506.0}, {"date": "2021-06-02", "close": 0.0701547, "volume": 9720580.0}, {"date": "2021-06-03", "close": 0.0655992, "volume": 3851304.0}, {"date": "2021-06-04", "close": 0.0783546, "volume": 9462673.0}, {"date": "2021-06-07", "close": 0.0956655, "volume": 27894999.0}, {"date": "2021-06-08", "close": 0.0874656, "volume": 4485553.0}, {"date": "2021-06-09", "close": 0.09111, "volume": 2662764.0}, {"date": "2021-06-10", "close": 0.118443, "volume": 9357200.0}, {"date": "2021-06-11", "close": 0.109332, "volume": 4970401.0}, {"date": "2021-06-15", "close": 0.09111, "volume": 13145425.0}, {"date": "2021-06-16", "close": 0.0856434, "volume": 8757356.0}, {"date": "2021-06-21", "close": 0.0783546, "volume": 1710164.0}, {"date": "2021-06-22", "close": 0.0765324, "volume": 2939101.0}, {"date": "2021-06-23", "close": 0.0747102, "volume": 2037375.0}, {"date": "2021-06-24", "close": 0.0737991, "volume": 626189.0}, {"date": "2021-06-25", "close": 0.0665103, "volume": 2895896.0}, {"date": "2021-06-28", "close": 0.0665103, "volume": 3938208.0}, {"date": "2021-06-29", "close": 0.0655992, "volume": 1444957.0}, {"date": "2021-06-30", "close": 0.0683325, "volume": 2776798.0}, {"date": "2021-07-01", "close": 0.0719769, "volume": 3319041.0}, {"date": "2021-07-02", "close": 0.0719769, "volume": 3406684.0}, {"date": "2021-07-05", "close": 0.0692436, "volume": 549304.0}, {"date": "2021-07-06", "close": 0.0665103, "volume": 1754769.0}, {"date": "2021-07-07", "close": 0.0683325, "volume": 429219.0}, {"date": "2021-07-08", "close": 0.0674214, "volume": 591980.0}, {"date": "2021-07-09", "close": 0.0655992, "volume": 390364.0}, {"date": "2021-07-12", "close": 0.0646881, "volume": 477926.0}, {"date": "2021-07-13", "close": 0.063777, "volume": 1456011.0}, {"date": "2021-07-14", "close": 0.0674214, "volume": 786930.0}, {"date": "2021-07-15", "close": 0.0674214, "volume": 1314801.0}, {"date": "2021-07-16", "close": 0.0646881, "volume": 148961.0}, {"date": "2021-07-19", "close": 0.063777, "volume": 778232.0}, {"date": "2021-07-20", "close": 0.0601326, "volume": 1758946.0}, {"date": "2021-07-21", "close": 0.0592215, "volume": 1469479.0}, {"date": "2021-07-22", "close": 0.0564882, "volume": 2240893.0}, {"date": "2021-07-23", "close": 0.0583104, "volume": 746007.0}, {"date": "2021-07-26", "close": 0.0583104, "volume": 885803.0}, {"date": "2021-07-27", "close": 0.0592215, "volume": 778711.0}, {"date": "2021-07-28", "close": 0.0628659, "volume": 1247030.0}, {"date": "2021-07-29", "close": 0.0655992, "volume": 4889113.0}, {"date": "2021-07-30", "close": 0.0628659, "volume": 950809.0}, {"date": "2021-08-02", "close": 0.0592215, "volume": 1022371.0}, {"date": "2021-08-03", "close": 0.0592215, "volume": 154326.0}, {"date": "2021-08-04", "close": 0.0583104, "volume": 8284263.0}, {"date": "2021-08-05", "close": 0.0564882, "volume": 1744907.0}, {"date": "2021-08-06", "close": 0.0564882, "volume": 1319762.0}, {"date": "2021-08-09", "close": 0.054666, "volume": 558605.0}, {"date": "2021-08-10", "close": 0.054666, "volume": 308758.0}, {"date": "2021-08-11", "close": 0.054666, "volume": 1772174.0}, {"date": "2021-08-12", "close": 0.054666, "volume": 1277825.0}, {"date": "2021-08-13", "close": 0.054666, "volume": 801305.0}, {"date": "2021-08-16", "close": 0.0564882, "volume": 186284.0}, {"date": "2021-08-17", "close": 0.0555771, "volume": 1083772.0}, {"date": "2021-08-18", "close": 0.054666, "volume": 534322.0}, {"date": "2021-08-19", "close": 0.054666, "volume": 722481.0}, {"date": "2021-08-20", "close": 0.0510216, "volume": 2314988.0}, {"date": "2021-08-23", "close": 0.0510216, "volume": 63879.0}, {"date": "2021-08-24", "close": 0.0519327, "volume": 129965.0}, {"date": "2021-08-25", "close": 0.0501105, "volume": 735375.0}, {"date": "2021-08-26", "close": 0.0537549, "volume": 178334.0}, {"date": "2021-08-27", "close": 0.0555771, "volume": 334760.0}, {"date": "2021-08-30", "close": 0.054666, "volume": 204478.0}, {"date": "2021-08-31", "close": 0.054666, "volume": 302643.0}, {"date": "2021-09-01", "close": 0.0537549, "volume": 283498.0}, {"date": "2021-09-02", "close": 0.0592215, "volume": 667453.0}, {"date": "2021-09-03", "close": 0.0619548, "volume": 799719.0}, {"date": "2021-09-06", "close": 0.0610437, "volume": 308006.0}, {"date": "2021-09-07", "close": 0.0592215, "volume": 222899.0}, {"date": "2021-09-08", "close": 0.0601326, "volume": 558512.0}, {"date": "2021-09-09", "close": 0.0601326, "volume": 263336.0}, {"date": "2021-09-10", "close": 0.0610437, "volume": 144659.0}, {"date": "2021-09-13", "close": 0.063777, "volume": 602462.0}, {"date": "2021-09-14", "close": 0.0628659, "volume": 3807065.0}, {"date": "2021-09-15", "close": 0.0601326, "volume": 1105523.0}, {"date": "2021-09-16", "close": 0.0601326, "volume": 628759.0}, {"date": "2021-09-17", "close": 0.0592215, "volume": 329461.0}, {"date": "2021-09-20", "close": 0.0583104, "volume": 745565.0}, {"date": "2021-09-21", "close": 0.0555771, "volume": 545302.0}, {"date": "2021-09-22", "close": 0.054666, "volume": 22060.0}, {"date": "2021-09-23", "close": 0.0573993, "volume": 71342.0}, {"date": "2021-09-24", "close": 0.054666, "volume": 722991.0}, {"date": "2021-09-27", "close": 0.0564882, "volume": 1531145.0}, {"date": "2021-09-28", "close": 0.0501105, "volume": 1327114.0}, {"date": "2021-09-29", "close": 0.0491994, "volume": 689546.0}, {"date": "2021-09-30", "close": 0.0519327, "volume": 164333.0}, {"date": "2021-10-01", "close": 0.0510216, "volume": 276569.0}, {"date": "2021-10-04", "close": 0.0501105, "volume": 131928.0}, {"date": "2021-10-06", "close": 0.0491994, "volume": 126401.0}, {"date": "2021-10-07", "close": 0.0510216, "volume": 76830.0}, {"date": "2021-10-08", "close": 0.0510216, "volume": 2398.0}, {"date": "2021-10-11", "close": 0.0555771, "volume": 515991.0}, {"date": "2021-10-12", "close": 0.0583104, "volume": 515627.0}, {"date": "2021-10-13", "close": 0.0555771, "volume": 376167.0}, {"date": "2021-10-14", "close": 0.0573993, "volume": 764593.0}, {"date": "2021-10-15", "close": 0.0583104, "volume": 254731.0}, {"date": "2021-10-18", "close": 0.0573993, "volume": 1305421.0}, {"date": "2021-10-19", "close": 0.054666, "volume": 591640.0}, {"date": "2021-10-20", "close": 0.0573993, "volume": 222841.0}, {"date": "2021-10-21", "close": 0.0573993, "volume": 270740.0}, {"date": "2021-10-22", "close": 0.0528438, "volume": 1003805.0}, {"date": "2021-10-26", "close": 0.0537549, "volume": 52713.0}, {"date": "2021-10-27", "close": 0.0537549, "volume": 19268.0}, {"date": "2021-10-28", "close": 0.0537549, "volume": 386814.0}, {"date": "2021-10-29", "close": 0.0528438, "volume": 87369.0}, {"date": "2021-11-01", "close": 0.0528438, "volume": 156953.0}, {"date": "2021-11-03", "close": 0.054666, "volume": 514215.0}, {"date": "2021-11-04", "close": 0.054666, "volume": 150194.0}, {"date": "2021-11-05", "close": 0.0519327, "volume": 39947.0}, {"date": "2021-11-08", "close": 0.05238825, "volume": 95729.0}, {"date": "2021-11-09", "close": 0.0510216, "volume": 78602.0}, {"date": "2021-11-10", "close": 0.0482883, "volume": 251154.0}, {"date": "2021-11-11", "close": 0.0501105, "volume": 69825.0}, {"date": "2021-11-12", "close": 0.0501105, "volume": 34098.0}, {"date": "2021-11-15", "close": 0.0501105, "volume": 894537.0}, {"date": "2021-11-16", "close": 0.0519327, "volume": 442797.0}, {"date": "2021-11-17", "close": 0.0491994, "volume": 26673.0}, {"date": "2021-11-18", "close": 0.0519327, "volume": 274394.0}, {"date": "2021-11-19", "close": 0.0528438, "volume": 127124.0}, {"date": "2021-11-22", "close": 0.0519327, "volume": 71077.0}, {"date": "2021-11-23", "close": 0.0428217, "volume": 3861311.0}, {"date": "2021-11-24", "close": 0.0437328, "volume": 1032531.0}, {"date": "2021-11-25", "close": 0.0382662, "volume": 1043992.0}, {"date": "2021-11-26", "close": 0.0391773, "volume": 1553771.0}, {"date": "2021-11-29", "close": 0.0391773, "volume": 66084.0}, {"date": "2021-11-30", "close": 0.0409995, "volume": 325662.0}, {"date": "2021-12-01", "close": 0.0409995, "volume": 32927.0}, {"date": "2021-12-02", "close": 0.0400884, "volume": 241466.0}, {"date": "2021-12-03", "close": 0.0400884, "volume": 567132.0}, {"date": "2021-12-06", "close": 0.0391773, "volume": 335558.0}, {"date": "2021-12-07", "close": 0.0409995, "volume": 931694.0}, {"date": "2021-12-08", "close": 0.0409995, "volume": 1839352.0}, {"date": "2021-12-13", "close": 0.0382662, "volume": 325857.0}, {"date": "2021-12-14", "close": 0.0400884, "volume": 122928.0}, {"date": "2021-12-15", "close": 0.0400884, "volume": 57499.0}, {"date": "2021-12-20", "close": 0.0400884, "volume": 880889.0}, {"date": "2021-12-21", "close": 0.0409995, "volume": 323860.0}, {"date": "2021-12-22", "close": 0.0428217, "volume": 50488.0}, {"date": "2021-12-23", "close": 0.0419106, "volume": 21951.0}, {"date": "2021-12-24", "close": 0.0419106, "volume": 205794.0}, {"date": "2021-12-29", "close": 0.0419106, "volume": 63.0}, {"date": "2021-12-30", "close": 0.0437328, "volume": 2746.0}, {"date": "2021-12-31", "close": 0.0428217, "volume": 382616.0}, {"date": "2022-01-04", "close": 0.0400884, "volume": 227172.0}, {"date": "2022-01-06", "close": 0.0428217, "volume": 130634.0}, {"date": "2022-01-07", "close": 0.0419106, "volume": 45489.0}, {"date": "2022-01-10", "close": 0.0400884, "volume": 45905.0}, {"date": "2022-01-11", "close": 0.0391773, "volume": 133276.0}, {"date": "2022-01-12", "close": 0.0391773, "volume": 1097574.0}, {"date": "2022-01-13", "close": 0.0491994, "volume": 4324440.0}, {"date": "2022-01-14", "close": 0.0482883, "volume": 350113.0}, {"date": "2022-01-17", "close": 0.0510216, "volume": 629701.0}, {"date": "2022-01-18", "close": 0.0519327, "volume": 498887.0}, {"date": "2022-01-19", "close": 0.0519327, "volume": 60863.0}, {"date": "2022-01-20", "close": 0.0528438, "volume": 179805.0}, {"date": "2022-01-21", "close": 0.0528438, "volume": 897596.0}, {"date": "2022-01-24", "close": 0.0510216, "volume": 214803.0}, {"date": "2022-01-25", "close": 0.0400884, "volume": 2450435.0}, {"date": "2022-01-27", "close": 0.0409995, "volume": 746325.0}, {"date": "2022-01-28", "close": 0.0409995, "volume": 14268.0}, {"date": "2022-01-31", "close": 0.045555, "volume": 772054.0}, {"date": "2022-02-01", "close": 0.0473772, "volume": 1587882.0}, {"date": "2022-02-02", "close": 0.0519327, "volume": 535389.0}, {"date": "2022-02-03", "close": 0.0528438, "volume": 65930.0}, {"date": "2022-02-04", "close": 0.0519327, "volume": 67498.0}, {"date": "2022-02-07", "close": 0.0519327, "volume": 523420.0}, {"date": "2022-02-08", "close": 0.0519327, "volume": 205083.0}, {"date": "2022-02-09", "close": 0.0519327, "volume": 31035.0}, {"date": "2022-02-10", "close": 0.0519327, "volume": 164636.0}, {"date": "2022-02-11", "close": 0.0473772, "volume": 492702.0}, {"date": "2022-02-14", "close": 0.045555, "volume": 14261.0}, {"date": "2022-02-15", "close": 0.045555, "volume": 323784.0}, {"date": "2022-02-16", "close": 0.0464661, "volume": 109757.0}, {"date": "2022-02-17", "close": 0.0501105, "volume": 211393.0}, {"date": "2022-02-18", "close": 0.0482883, "volume": 133064.0}, {"date": "2022-02-21", "close": 0.045555, "volume": 130430.0}, {"date": "2022-02-22", "close": 0.045555, "volume": 18147.0}, {"date": "2022-02-23", "close": 0.0446439, "volume": 256251.0}, {"date": "2022-02-24", "close": 0.0409995, "volume": 722711.0}, {"date": "2022-02-25", "close": 0.0400884, "volume": 232106.0}, {"date": "2022-03-01", "close": 0.0409995, "volume": 94394.0}, {"date": "2022-03-03", "close": 0.0409995, "volume": 116377.0}, {"date": "2022-03-04", "close": 0.0409995, "volume": 3484.0}, {"date": "2022-03-07", "close": 0.0409995, "volume": 76830.0}, {"date": "2022-03-08", "close": 0.0409995, "volume": 345736.0}, {"date": "2022-03-09", "close": 0.0419106, "volume": 196542.0}, {"date": "2022-03-10", "close": 0.0391773, "volume": 370980.0}, {"date": "2022-03-11", "close": 0.0409995, "volume": 1069003.0}, {"date": "2022-03-14", "close": 0.0409995, "volume": 959378.0}, {"date": "2022-03-15", "close": 0.0373551, "volume": 2948716.0}, {"date": "2022-03-16", "close": 0.0346218, "volume": 566209.0}, {"date": "2022-03-17", "close": 0.036444, "volume": 14268.0}, {"date": "2022-03-18", "close": 0.0373551, "volume": 286905.0}, {"date": "2022-03-21", "close": 0.0355329, "volume": 986607.0}, {"date": "2022-03-22", "close": 0.0373551, "volume": 375440.0}, {"date": "2022-03-23", "close": 0.036444, "volume": 27439.0}, {"date": "2022-03-24", "close": 0.036444, "volume": 246954.0}, {"date": "2022-03-25", "close": 0.0346218, "volume": 353394.0}, {"date": "2022-03-28", "close": 0.036444, "volume": 21926.0}, {"date": "2022-03-29", "close": 0.036444, "volume": 1317440.0}, {"date": "2022-03-30", "close": 0.036444, "volume": 423293.0}, {"date": "2022-03-31", "close": 0.0382662, "volume": 233072.0}, {"date": "2022-04-01", "close": 0.0400884, "volume": 379790.0}, {"date": "2022-04-04", "close": 0.0382662, "volume": 1347307.0}, {"date": "2022-04-05", "close": 0.0382662, "volume": 1134233.0}, {"date": "2022-04-06", "close": 0.0373551, "volume": 1113966.0}, {"date": "2022-04-07", "close": 0.03689955, "volume": 947291.0}, {"date": "2022-04-08", "close": 0.0373551, "volume": 1167552.0}, {"date": "2022-04-11", "close": 0.036444, "volume": 1409078.0}, {"date": "2022-04-12", "close": 0.0355329, "volume": 219666.0}, {"date": "2022-04-13", "close": 0.0346218, "volume": 1156713.0}, {"date": "2022-04-14", "close": 0.036444, "volume": 5181410.0}, {"date": "2022-04-19", "close": 0.0373551, "volume": 261830.0}, {"date": "2022-04-20", "close": 0.036444, "volume": 844458.0}, {"date": "2022-04-21", "close": 0.0464661, "volume": 5570267.0}, {"date": "2022-04-22", "close": 0.045555, "volume": 271841.0}, {"date": "2022-04-26", "close": 0.0400884, "volume": 1239899.0}, {"date": "2022-04-27", "close": 0.0391773, "volume": 153660.0}, {"date": "2022-04-28", "close": 0.03689955, "volume": 936889.0}, {"date": "2022-04-29", "close": 0.0391773, "volume": 783083.0}, {"date": "2022-05-02", "close": 0.036444, "volume": 1794569.0}, {"date": "2022-05-03", "close": 0.0355329, "volume": 1398610.0}, {"date": "2022-05-04", "close": 0.0346218, "volume": 1053754.0}, {"date": "2022-05-05", "close": 0.0327996, "volume": 1149650.0}, {"date": "2022-05-06", "close": 0.0327996, "volume": 875316.0}, {"date": "2022-05-09", "close": 0.0309774, "volume": 826437.0}, {"date": "2022-05-10", "close": 0.027333, "volume": 2501440.0}, {"date": "2022-05-11", "close": 0.027333, "volume": 539077.0}, {"date": "2022-05-12", "close": 0.0255108, "volume": 857549.0}, {"date": "2022-05-13", "close": 0.0264219, "volume": 164856.0}, {"date": "2022-05-16", "close": 0.0291552, "volume": 37325.0}, {"date": "2022-05-17", "close": 0.0264219, "volume": 1998151.0}, {"date": "2022-05-18", "close": 0.0282441, "volume": 175358.0}, {"date": "2022-05-19", "close": 0.027333, "volume": 174564.0}, {"date": "2022-05-20", "close": 0.027333, "volume": 140074.0}, {"date": "2022-05-23", "close": 0.027333, "volume": 504349.0}, {"date": "2022-05-24", "close": 0.027333, "volume": 745668.0}, {"date": "2022-05-25", "close": 0.027333, "volume": 195604.0}, {"date": "2022-05-26", "close": 0.0291552, "volume": 290875.0}, {"date": "2022-05-27", "close": 0.0300663, "volume": 525338.0}, {"date": "2022-05-30", "close": 0.03052185, "volume": 477257.0}, {"date": "2022-06-01", "close": 0.0300663, "volume": 465357.0}, {"date": "2022-06-02", "close": 0.0282441, "volume": 6598.0}, {"date": "2022-06-03", "close": 0.0291552, "volume": 21951.0}, {"date": "2022-06-08", "close": 0.0255108, "volume": 826529.0}, {"date": "2022-06-09", "close": 0.0227775, "volume": 2112902.0}, {"date": "2022-06-10", "close": 0.0218664, "volume": 333970.0}, {"date": "2022-06-14", "close": 0.018222, "volume": 265536.0}, {"date": "2022-06-15", "close": 0.0236886, "volume": 358211.0}, {"date": "2022-06-16", "close": 0.0218664, "volume": 500531.0}, {"date": "2022-06-17", "close": 0.0218664, "volume": 172297.0}, {"date": "2022-06-20", "close": 0.0218664, "volume": 109757.0}, {"date": "2022-06-21", "close": 0.0218664, "volume": 33584.0}, {"date": "2022-06-22", "close": 0.0200442, "volume": 744980.0}, {"date": "2022-06-23", "close": 0.0209553, "volume": 294131.0}, {"date": "2022-06-24", "close": 0.0209553, "volume": 120786.0}, {"date": "2022-06-27", "close": 0.0209553, "volume": 24337.0}, {"date": "2022-06-28", "close": 0.0209553, "volume": 553699.0}, {"date": "2022-06-29", "close": 0.0209553, "volume": 612666.0}, {"date": "2022-06-30", "close": 0.0227775, "volume": 301449.0}, {"date": "2022-07-04", "close": 0.0209553, "volume": 23927.0}, {"date": "2022-07-07", "close": 0.0227775, "volume": 142245.0}, {"date": "2022-07-08", "close": 0.0236886, "volume": 1588402.0}, {"date": "2022-07-11", "close": 0.0255108, "volume": 735488.0}, {"date": "2022-07-14", "close": 0.0255108, "volume": 164636.0}, {"date": "2022-07-15", "close": 0.0291552, "volume": 293187.0}, {"date": "2022-07-18", "close": 0.027333, "volume": 151351.0}, {"date": "2022-07-20", "close": 0.0245997, "volume": 295223.0}, {"date": "2022-07-21", "close": 0.0245997, "volume": 329272.0}, {"date": "2022-07-22", "close": 0.027333, "volume": 166741.0}, {"date": "2022-07-25", "close": 0.027333, "volume": 95488.0}, {"date": "2022-07-27", "close": 0.0245997, "volume": 164636.0}, {"date": "2022-07-28", "close": 0.0264219, "volume": 218923.0}, {"date": "2022-07-29", "close": 0.0255108, "volume": 109757.0}, {"date": "2022-08-01", "close": 0.0264219, "volume": 164636.0}, {"date": "2022-08-02", "close": 0.0255108, "volume": 79774.0}, {"date": "2022-08-03", "close": 0.0264219, "volume": 237545.0}, {"date": "2022-08-05", "close": 0.0264219, "volume": 31171.0}, {"date": "2022-08-08", "close": 0.0255108, "volume": 25824.0}, {"date": "2022-08-09", "close": 0.0264219, "volume": 184173.0}, {"date": "2022-08-10", "close": 0.0255108, "volume": 607837.0}, {"date": "2022-08-11", "close": 0.027333, "volume": 23049.0}, {"date": "2022-08-12", "close": 0.0282441, "volume": 273692.0}, {"date": "2022-08-15", "close": 0.0309774, "volume": 476179.0}, {"date": "2022-08-16", "close": 0.0318885, "volume": 7379.0}, {"date": "2022-08-17", "close": 0.0291552, "volume": 482769.0}, {"date": "2022-08-18", "close": 0.0309774, "volume": 193048.0}, {"date": "2022-08-22", "close": 0.0300663, "volume": 330527.0}, {"date": "2022-08-24", "close": 0.0291552, "volume": 373562.0}, {"date": "2022-08-25", "close": 0.0409995, "volume": 28996617.0}, {"date": "2022-08-26", "close": 0.0337107, "volume": 6689963.0}, {"date": "2022-08-29", "close": 0.0309774, "volume": 1859800.0}, {"date": "2022-08-30", "close": 0.0291552, "volume": 952614.0}, {"date": "2022-08-31", "close": 0.0300663, "volume": 1382544.0}, {"date": "2022-09-01", "close": 0.0291552, "volume": 397155.0}, {"date": "2022-09-02", "close": 0.0291552, "volume": 1047538.0}, {"date": "2022-09-05", "close": 0.0255108, "volume": 636388.0}, {"date": "2022-09-06", "close": 0.0255108, "volume": 223935.0}, {"date": "2022-09-07", "close": 0.0255108, "volume": 66191.0}, {"date": "2022-09-08", "close": 0.0255108, "volume": 575386.0}, {"date": "2022-09-09", "close": 0.027333, "volume": 200598.0}, {"date": "2022-09-12", "close": 0.027333, "volume": 115662.0}, {"date": "2022-09-13", "close": 0.0309774, "volume": 469278.0}, {"date": "2022-09-14", "close": 0.0282441, "volume": 141953.0}, {"date": "2022-09-16", "close": 0.0264219, "volume": 150132.0}, {"date": "2022-09-19", "close": 0.0255108, "volume": 548787.0}, {"date": "2022-09-20", "close": 0.0255108, "volume": 71979.0}, {"date": "2022-09-21", "close": 0.0255108, "volume": 50030.0}, {"date": "2022-09-23", "close": 0.0255108, "volume": 271484.0}, {"date": "2022-09-26", "close": 0.0236886, "volume": 695504.0}, {"date": "2022-09-27", "close": 0.0218664, "volume": 516623.0}, {"date": "2022-09-28", "close": 0.0218664, "volume": 146636.0}, {"date": "2022-09-29", "close": 0.0218664, "volume": 219515.0}, {"date": "2022-09-30", "close": 0.0218664, "volume": 126995.0}, {"date": "2022-10-03", "close": 0.0200442, "volume": 99280.0}, {"date": "2022-10-04", "close": 0.0200442, "volume": 63659.0}, {"date": "2022-10-05", "close": 0.0191331, "volume": 2744.0}, {"date": "2022-10-06", "close": 0.0255108, "volume": 693150.0}, {"date": "2022-10-10", "close": 0.0236886, "volume": 285691.0}, {"date": "2022-10-11", "close": 0.0218664, "volume": 358664.0}, {"date": "2022-10-12", "close": 0.0209553, "volume": 957417.0}, {"date": "2022-10-13", "close": 0.0209553, "volume": 221710.0}, {"date": "2022-10-14", "close": 0.0209553, "volume": 296674.0}, {"date": "2022-10-17", "close": 0.0209553, "volume": 71433.0}, {"date": "2022-10-19", "close": 0.0209553, "volume": 15388.0}, {"date": "2022-10-20", "close": 0.0227775, "volume": 54879.0}, {"date": "2022-10-21", "close": 0.0227775, "volume": 188049.0}, {"date": "2022-10-24", "close": 0.0227775, "volume": 396258.0}, {"date": "2022-10-25", "close": 0.0227775, "volume": 476521.0}, {"date": "2022-10-27", "close": 0.0209553, "volume": 121629.0}, {"date": "2022-10-28", "close": 0.0191331, "volume": 1375408.0}, {"date": "2022-10-31", "close": 0.0200442, "volume": 372452.0}, {"date": "2022-11-01", "close": 0.0200442, "volume": 50406.0}, {"date": "2022-11-02", "close": 0.0209553, "volume": 1011205.0}, {"date": "2022-11-03", "close": 0.0191331, "volume": 304614.0}, {"date": "2022-11-08", "close": 0.0209553, "volume": 164305.0}, {"date": "2022-11-09", "close": 0.0200442, "volume": 37984.0}, {"date": "2022-11-10", "close": 0.0200442, "volume": 219515.0}, {"date": "2022-11-11", "close": 0.018222, "volume": 4988.0}, {"date": "2022-11-14", "close": 0.0200442, "volume": 186156.0}, {"date": "2022-11-16", "close": 0.0191331, "volume": 225003.0}, {"date": "2022-11-17", "close": 0.0191331, "volume": 60798.0}, {"date": "2022-11-21", "close": 0.018222, "volume": 70913.0}, {"date": "2022-11-23", "close": 0.018222, "volume": 105535.0}, {"date": "2022-11-24", "close": 0.0191331, "volume": 64826.0}, {"date": "2022-11-28", "close": 0.0191331, "volume": 335522.0}, {"date": "2022-11-29", "close": 0.0191331, "volume": 55834.0}, {"date": "2022-11-30", "close": 0.0200442, "volume": 132258.0}, {"date": "2022-12-01", "close": 0.0191331, "volume": 10449.0}, {"date": "2022-12-05", "close": 0.018222, "volume": 605086.0}, {"date": "2022-12-06", "close": 0.018222, "volume": 87257.0}, {"date": "2022-12-07", "close": 0.018222, "volume": 1037659.0}, {"date": "2022-12-08", "close": 0.018222, "volume": 384151.0}, {"date": "2022-12-09", "close": 0.018222, "volume": 576309.0}, {"date": "2022-12-12", "close": 0.0163998, "volume": 616989.0}, {"date": "2022-12-13", "close": 0.0154887, "volume": 538647.0}, {"date": "2022-12-14", "close": 0.0154887, "volume": 3298.0}, {"date": "2022-12-15", "close": 0.0154887, "volume": 301833.0}, {"date": "2022-12-16", "close": 0.0154887, "volume": 76830.0}, {"date": "2022-12-19", "close": 0.0154887, "volume": 33001.0}, {"date": "2022-12-20", "close": 0.0163998, "volume": 13407.0}, {"date": "2022-12-23", "close": 0.0173109, "volume": 439030.0}, {"date": "2022-12-29", "close": 0.0163998, "volume": 1712.0}, {"date": "2022-12-30", "close": 0.0154887, "volume": 6995.0}, {"date": "2023-01-03", "close": 0.0154887, "volume": 50306.0}, {"date": "2023-01-05", "close": 0.0136665, "volume": 262623.0}, {"date": "2023-01-06", "close": 0.0136665, "volume": 1072.0}, {"date": "2023-01-11", "close": 0.0163998, "volume": 367133.0}, {"date": "2023-01-13", "close": 0.0173109, "volume": 307085.0}, {"date": "2023-01-16", "close": 0.0173109, "volume": 128312.0}, {"date": "2023-01-18", "close": 0.0173109, "volume": 251088.0}, {"date": "2023-01-19", "close": 0.0173109, "volume": 779.0}, {"date": "2023-01-20", "close": 0.0163998, "volume": 313096.0}, {"date": "2023-01-24", "close": 0.0163998, "volume": 219515.0}, {"date": "2023-01-27", "close": 0.0173109, "volume": 142685.0}, {"date": "2023-01-30", "close": 0.0200442, "volume": 1980497.0}, {"date": "2023-01-31", "close": 0.0200442, "volume": 694953.0}, {"date": "2023-02-01", "close": 0.0173109, "volume": 401594.0}, {"date": "2023-02-02", "close": 0.0154887, "volume": 384474.0}, {"date": "2023-02-03", "close": 0.018222, "volume": 236420.0}, {"date": "2023-02-06", "close": 0.0163998, "volume": 10903.0}, {"date": "2023-02-07", "close": 0.0163998, "volume": 109757.0}, {"date": "2023-02-09", "close": 0.0163998, "volume": 65854.0}, {"date": "2023-02-10", "close": 0.0163998, "volume": 48186.0}, {"date": "2023-02-16", "close": 0.0145776, "volume": 743521.0}, {"date": "2023-02-21", "close": 0.0145776, "volume": 27439.0}, {"date": "2023-02-22", "close": 0.0145776, "volume": 148586.0}, {"date": "2023-02-23", "close": 0.0136665, "volume": 454723.0}, {"date": "2023-02-27", "close": 0.0136665, "volume": 355287.0}, {"date": "2023-03-02", "close": 0.0163998, "volume": 278784.0}, {"date": "2023-03-03", "close": 0.0163998, "volume": 121953.0}, {"date": "2023-03-09", "close": 0.0173109, "volume": 3161813.0}, {"date": "2023-03-10", "close": 0.0200442, "volume": 471957.0}, {"date": "2023-03-13", "close": 0.0209553, "volume": 439030.0}, {"date": "2023-03-14", "close": 0.0173109, "volume": 210149.0}, {"date": "2023-03-15", "close": 0.0209553, "volume": 1847082.0}, {"date": "2023-03-16", "close": 0.0209553, "volume": 16916.0}, {"date": "2023-03-17", "close": 0.0209553, "volume": 50738.0}, {"date": "2023-03-20", "close": 0.0173109, "volume": 219515.0}, {"date": "2023-03-21", "close": 0.0191331, "volume": 219515.0}, {"date": "2023-03-22", "close": 0.0200442, "volume": 22429.0}, {"date": "2023-03-23", "close": 0.018222, "volume": 65854.0}, {"date": "2023-03-27", "close": 0.0200442, "volume": 21951.0}, {"date": "2023-03-29", "close": 0.0173109, "volume": 589149.0}, {"date": "2023-03-30", "close": 0.0191331, "volume": 16464.0}, {"date": "2023-04-03", "close": 0.0200442, "volume": 355864.0}, {"date": "2023-04-04", "close": 0.0173109, "volume": 33257.0}, {"date": "2023-04-05", "close": 0.0200442, "volume": 1203218.0}, {"date": "2023-04-06", "close": 0.018222, "volume": 319874.0}, {"date": "2023-04-11", "close": 0.018222, "volume": 1008674.0}, {"date": "2023-04-12", "close": 0.018222, "volume": 214027.0}, {"date": "2023-04-13", "close": 0.018222, "volume": 48803.0}, {"date": "2023-04-14", "close": 0.0200442, "volume": 16464.0}, {"date": "2023-04-19", "close": 0.018222, "volume": 82767.0}, {"date": "2023-04-20", "close": 0.0191331, "volume": 25612.0}, {"date": "2023-04-24", "close": 0.0163998, "volume": 168051.0}, {"date": "2023-04-26", "close": 0.0163998, "volume": 329437.0}, {"date": "2023-04-27", "close": 0.018222, "volume": 16464.0}, {"date": "2023-04-28", "close": 0.018222, "volume": 10976.0}, {"date": "2023-05-01", "close": 0.018222, "volume": 131821.0}, {"date": "2023-05-04", "close": 0.0173109, "volume": 29577.0}, {"date": "2023-05-10", "close": 0.0173109, "volume": 10976.0}, {"date": "2023-05-11", "close": 0.0163998, "volume": 7346.0}, {"date": "2023-05-12", "close": 0.0145776, "volume": 230878.0}, {"date": "2023-05-15", "close": 0.0163998, "volume": 21951.0}, {"date": "2023-05-19", "close": 0.0127554, "volume": 1060709.0}, {"date": "2023-05-22", "close": 0.0127554, "volume": 1124228.0}, {"date": "2023-05-25", "close": 0.0154887, "volume": 2291174.0}, {"date": "2023-05-26", "close": 0.0163998, "volume": 27919.0}, {"date": "2023-05-29", "close": 0.0145776, "volume": 476974.0}, {"date": "2023-06-01", "close": 0.0154887, "volume": 8451880.0}, {"date": "2023-06-02", "close": 0.0154887, "volume": 115245.0}, {"date": "2023-06-08", "close": 0.0154887, "volume": 62505.0}, {"date": "2023-06-20", "close": 0.0136665, "volume": 424432.0}, {"date": "2023-06-22", "close": 0.0136665, "volume": 103131.0}, {"date": "2023-06-26", "close": 0.0118443, "volume": 1148225.0}, {"date": "2023-06-27", "close": 0.0118443, "volume": 307321.0}, {"date": "2023-06-28", "close": 0.0118443, "volume": 2774727.0}, {"date": "2023-06-29", "close": 0.0118443, "volume": 469428.0}, {"date": "2023-06-30", "close": 0.0109332, "volume": 833318.0}, {"date": "2023-07-04", "close": 0.0136665, "volume": 702448.0}, {"date": "2023-07-11", "close": 0.0109332, "volume": 187.0}, {"date": "2023-07-12", "close": 0.0118443, "volume": 5.0}, {"date": "2023-07-13", "close": 0.0136665, "volume": 89873.0}, {"date": "2023-07-21", "close": 0.0136665, "volume": 548787.0}, {"date": "2023-07-24", "close": 0.0136665, "volume": 87257.0}, {"date": "2023-07-25", "close": 0.0136665, "volume": 43755.0}, {"date": "2023-07-31", "close": 0.0136665, "volume": 439035.0}, {"date": "2023-08-03", "close": 0.0118443, "volume": 30408.0}, {"date": "2023-08-07", "close": 0.0136665, "volume": 896718.0}, {"date": "2023-08-14", "close": 0.0136665, "volume": 36585.0}, {"date": "2023-08-17", "close": 0.0127554, "volume": 449303.0}, {"date": "2023-08-18", "close": 0.0136665, "volume": 24805.0}, {"date": "2023-08-23", "close": 0.0145776, "volume": 418966.0}, {"date": "2023-08-25", "close": 0.0136665, "volume": 59774.0}, {"date": "2023-08-28", "close": 0.0127554, "volume": 54879.0}, {"date": "2023-08-31", "close": 0.0127554, "volume": 94806.0}, {"date": "2023-09-08", "close": 0.0127554, "volume": 41652.0}, {"date": "2023-09-11", "close": 0.0127554, "volume": 179235.0}, {"date": "2023-09-12", "close": 0.0118443, "volume": 8314.0}, {"date": "2023-09-13", "close": 0.0118443, "volume": 28369.0}, {"date": "2023-09-14", "close": 0.0118443, "volume": 231264.0}, {"date": "2023-09-18", "close": 0.0109332, "volume": 481630.0}, {"date": "2023-09-19", "close": 0.0109332, "volume": 288991.0}, {"date": "2023-09-26", "close": 0.0109332, "volume": 185600.0}, {"date": "2023-09-27", "close": 0.0100221, "volume": 33915.0}, {"date": "2023-09-28", "close": 0.0127554, "volume": 931506.0}, {"date": "2023-09-29", "close": 0.0136665, "volume": 618483.0}, {"date": "2023-10-05", "close": 0.0127554, "volume": 16752912.0}, {"date": "2023-10-06", "close": 0.0109332, "volume": 2000457.0}, {"date": "2023-10-09", "close": 0.0100221, "volume": 1526968.0}, {"date": "2023-10-10", "close": 0.009111, "volume": 2132768.0}, {"date": "2023-10-11", "close": 0.009111, "volume": 140585.0}, {"date": "2023-10-13", "close": 0.009111, "volume": 168857.0}, {"date": "2023-10-20", "close": 0.0100221, "volume": 10376.0}, {"date": "2023-10-25", "close": 0.009111, "volume": 436908.0}, {"date": "2023-10-26", "close": 0.009111, "volume": 318896.0}, {"date": "2023-10-30", "close": 0.0100221, "volume": 36882.0}, {"date": "2023-11-01", "close": 0.009111, "volume": 109757.0}, {"date": "2023-11-02", "close": 0.009111, "volume": 247161.0}, {"date": "2023-11-06", "close": 0.009111, "volume": 6612.0}, {"date": "2023-11-08", "close": 0.009111, "volume": 52794.0}, {"date": "2023-11-10", "close": 0.009111, "volume": 92086.0}, {"date": "2023-11-13", "close": 0.0100221, "volume": 219515.0}, {"date": "2023-11-14", "close": 0.009111, "volume": 25354.0}, {"date": "2023-11-15", "close": 0.0127554, "volume": 914001.0}, {"date": "2023-11-16", "close": 0.0136665, "volume": 548787.0}, {"date": "2023-11-17", "close": 0.0136665, "volume": 291134.0}, {"date": "2023-11-21", "close": 0.0136665, "volume": 99233.0}, {"date": "2023-11-22", "close": 0.0118443, "volume": 654031.0}, {"date": "2023-11-23", "close": 0.0118443, "volume": 369086.0}, {"date": "2023-11-28", "close": 0.0109332, "volume": 736704.0}, {"date": "2023-11-29", "close": 0.0100221, "volume": 876264.0}, {"date": "2023-11-30", "close": 0.009111, "volume": 337186.0}, {"date": "2023-12-01", "close": 0.009111, "volume": 297342.0}, {"date": "2023-12-05", "close": 0.009111, "volume": 47972.0}, {"date": "2023-12-06", "close": 0.0100221, "volume": 199516.0}, {"date": "2023-12-12", "close": 0.009111, "volume": 371959.0}, {"date": "2023-12-18", "close": 0.0100221, "volume": 72659.0}, {"date": "2023-12-22", "close": 0.009111, "volume": 219515.0}, {"date": "2023-12-28", "close": 0.009111, "volume": 13899.0}, {"date": "2024-01-02", "close": 0.0109332, "volume": 477714.0}, {"date": "2024-01-03", "close": 0.0100221, "volume": 98782.0}, {"date": "2024-01-04", "close": 0.0100221, "volume": 1.0}, {"date": "2024-01-09", "close": 0.0100221, "volume": 61574.0}, {"date": "2024-01-12", "close": 0.0109332, "volume": 54879.0}, {"date": "2024-01-17", "close": 0.0109332, "volume": 164636.0}, {"date": "2024-01-19", "close": 0.0100221, "volume": 120733.0}, {"date": "2024-01-22", "close": 0.0100221, "volume": 24695.0}, {"date": "2024-01-23", "close": 0.0109332, "volume": 1503377.0}, {"date": "2024-01-24", "close": 0.0118443, "volume": 376815.0}, {"date": "2024-01-25", "close": 0.0118443, "volume": 408366.0}, {"date": "2024-01-29", "close": 0.0127554, "volume": 164636.0}, {"date": "2024-02-02", "close": 0.0100221, "volume": 1445816.0}, {"date": "2024-02-05", "close": 0.009111, "volume": 678159.0}, {"date": "2024-02-06", "close": 0.0081999, "volume": 1563627.0}, {"date": "2024-02-07", "close": 0.0081999, "volume": 92515.0}, {"date": "2024-02-12", "close": 0.0072888, "volume": 219603.0}, {"date": "2024-02-14", "close": 0.0072888, "volume": 406263.0}, {"date": "2024-02-16", "close": 0.0081999, "volume": 64208.0}, {"date": "2024-02-22", "close": 0.0072888, "volume": 331891.0}, {"date": "2024-02-23", "close": 0.0081999, "volume": 373175.0}, {"date": "2024-02-27", "close": 0.0072888, "volume": 16464.0}, {"date": "2024-03-01", "close": 0.0072888, "volume": 54879.0}, {"date": "2024-03-04", "close": 0.0072888, "volume": 788499.0}, {"date": "2024-03-05", "close": 0.0072888, "volume": 9329.0}, {"date": "2024-03-12", "close": 0.0072888, "volume": 111127.0}, {"date": "2024-03-13", "close": 0.0072888, "volume": 495936.0}, {"date": "2024-03-14", "close": 0.0063777, "volume": 819784.0}, {"date": "2024-03-21", "close": 0.0063777, "volume": 27439.0}, {"date": "2024-03-26", "close": 0.0063777, "volume": 53724.0}, {"date": "2024-03-27", "close": 0.0063777, "volume": 350481.0}, {"date": "2024-04-02", "close": 0.0063777, "volume": 33476.0}, {"date": "2024-04-03", "close": 0.0081999, "volume": 1488427.0}, {"date": "2024-04-04", "close": 0.0081999, "volume": 950012.0}, {"date": "2024-04-08", "close": 0.0081999, "volume": 721562.0}, {"date": "2024-04-09", "close": 0.009111, "volume": 768302.0}, {"date": "2024-04-15", "close": 0.0081999, "volume": 500268.0}, {"date": "2024-04-16", "close": 0.0081999, "volume": 28395.0}, {"date": "2024-04-17", "close": 0.0072888, "volume": 347685.0}, {"date": "2024-04-18", "close": 0.0072888, "volume": 271439.0}, {"date": "2024-04-19", "close": 0.0072888, "volume": 92509.0}, {"date": "2024-04-22", "close": 0.0072888, "volume": 19369.0}, {"date": "2024-04-26", "close": 0.0072888, "volume": 51219.0}, {"date": "2024-05-01", "close": 0.0054666, "volume": 3639617.0}, {"date": "2024-05-03", "close": 0.0063777, "volume": 658545.0}, {"date": "2024-05-06", "close": 0.0072888, "volume": 71342.0}, {"date": "2024-05-07", "close": 0.0063777, "volume": 72239.0}, {"date": "2024-05-09", "close": 0.0063777, "volume": 84557.0}, {"date": "2024-05-20", "close": 0.0063777, "volume": 27439.0}, {"date": "2024-05-22", "close": 0.0063777, "volume": 97998.0}, {"date": "2024-05-27", "close": 0.0063777, "volume": 300856.0}, {"date": "2024-05-29", "close": 0.0054666, "volume": 34949.0}, {"date": "2024-05-31", "close": 0.0054666, "volume": 34574.0}, {"date": "2024-06-03", "close": 0.0054666, "volume": 27439.0}, {"date": "2024-06-04", "close": 0.0054666, "volume": 26342.0}, {"date": "2024-06-05", "close": 0.0063777, "volume": 116925.0}, {"date": "2024-06-06", "close": 0.0063777, "volume": 472701.0}, {"date": "2024-06-07", "close": 0.0063777, "volume": 661608.0}, {"date": "2024-06-11", "close": 0.0063777, "volume": 268704.0}, {"date": "2024-06-12", "close": 0.0054666, "volume": 2697668.0}, {"date": "2024-06-13", "close": 0.0054666, "volume": 371036.0}, {"date": "2024-06-14", "close": 0.0054666, "volume": 370431.0}, {"date": "2024-06-19", "close": 0.0054666, "volume": 251345.0}, {"date": "2024-06-20", "close": 0.0045555, "volume": 389152.0}, {"date": "2024-06-21", "close": 0.0045555, "volume": 54879.0}, {"date": "2024-06-24", "close": 0.0045555, "volume": 636088.0}, {"date": "2024-06-25", "close": 0.0054666, "volume": 897864.0}, {"date": "2024-06-26", "close": 0.0054666, "volume": 120728.0}, {"date": "2024-06-27", "close": 0.0045555, "volume": 631425.0}, {"date": "2024-06-28", "close": 0.0045555, "volume": 9823.0}, {"date": "2024-07-01", "close": 0.0054666, "volume": 109757.0}, {"date": "2024-07-03", "close": 0.0054666, "volume": 14709.0}, {"date": "2024-07-05", "close": 0.0054666, "volume": 22609.0}, {"date": "2024-07-11", "close": 0.0063777, "volume": 1972845.0}, {"date": "2024-07-12", "close": 0.0063777, "volume": 264515.0}, {"date": "2024-07-18", "close": 0.0063777, "volume": 32926.0}, {"date": "2024-07-24", "close": 0.0054666, "volume": 1317089.0}, {"date": "2024-07-26", "close": 0.0054666, "volume": 548787.0}, {"date": "2024-07-29", "close": 0.0054666, "volume": 415982.0}, {"date": "2024-07-31", "close": 0.0063777, "volume": 567602.0}, {"date": "2024-08-07", "close": 0.0063777, "volume": 399525.0}, {"date": "2024-08-08", "close": 0.0054666, "volume": 738920.0}, {"date": "2024-08-09", "close": 0.0054666, "volume": 268906.0}, {"date": "2024-08-13", "close": 0.0072888, "volume": 1844692.0}, {"date": "2024-08-14", "close": 0.0072888, "volume": 797858.0}, {"date": "2024-08-15", "close": 0.0072888, "volume": 115730.0}, {"date": "2024-08-19", "close": 0.0072888, "volume": 835436.0}, {"date": "2024-08-21", "close": 0.0081999, "volume": 109757.0}, {"date": "2024-08-23", "close": 0.009111, "volume": 1912555.0}, {"date": "2024-08-26", "close": 0.009111, "volume": 180262.0}, {"date": "2024-08-27", "close": 0.0081999, "volume": 19233.0}, {"date": "2024-08-28", "close": 0.0081999, "volume": 847282.0}, {"date": "2024-08-29", "close": 0.0072888, "volume": 128461.0}, {"date": "2024-09-06", "close": 0.0072888, "volume": 165812.0}, {"date": "2024-09-20", "close": 0.009111, "volume": 640594.0}, {"date": "2024-09-26", "close": 0.0072888, "volume": 897090.0}, {"date": "2024-09-30", "close": 0.0081999, "volume": 184974.0}, {"date": "2024-10-01", "close": 0.007, "volume": 15000.0}, {"date": "2024-10-03", "close": 0.01, "volume": 2952664.0}, {"date": "2024-10-04", "close": 0.01, "volume": 145000.0}, {"date": "2024-10-07", "close": 0.008, "volume": 34000.0}, {"date": "2024-10-09", "close": 0.009, "volume": 250000.0}, {"date": "2024-10-22", "close": 0.01, "volume": 249950.0}, {"date": "2024-10-24", "close": 0.012, "volume": 306510.0}, {"date": "2024-10-25", "close": 0.017, "volume": 748960.0}, {"date": "2024-10-28", "close": 0.014, "volume": 371259.0}, {"date": "2024-10-29", "close": 0.013, "volume": 165608.0}, {"date": "2024-10-30", "close": 0.009, "volume": 4724583.0}, {"date": "2024-10-31", "close": 0.008, "volume": 2244517.0}, {"date": "2024-11-01", "close": 0.009, "volume": 317793.0}, {"date": "2024-11-05", "close": 0.008, "volume": 737599.0}, {"date": "2024-11-07", "close": 0.008, "volume": 714386.0}, {"date": "2024-11-11", "close": 0.008, "volume": 571393.0}, {"date": "2024-11-13", "close": 0.007, "volume": 109640.0}, {"date": "2024-11-14", "close": 0.01, "volume": 22309624.0}, {"date": "2024-11-15", "close": 0.008, "volume": 4442692.0}, {"date": "2024-11-18", "close": 0.008, "volume": 2743593.0}, {"date": "2024-11-19", "close": 0.011, "volume": 5512449.0}, {"date": "2024-11-20", "close": 0.011, "volume": 4182706.0}, {"date": "2024-11-21", "close": 0.011, "volume": 250000.0}, {"date": "2024-11-22", "close": 0.01, "volume": 2400008.0}, {"date": "2024-11-25", "close": 0.011, "volume": 1281250.0}, {"date": "2024-11-26", "close": 0.013, "volume": 4491091.0}, {"date": "2024-11-27", "close": 0.013, "volume": 2678933.0}, {"date": "2024-11-28", "close": 0.011, "volume": 2846933.0}, {"date": "2024-11-29", "close": 0.013, "volume": 5154324.0}, {"date": "2024-12-03", "close": 0.012, "volume": 635005.0}, {"date": "2024-12-04", "close": 0.012, "volume": 5538242.0}, {"date": "2024-12-05", "close": 0.011, "volume": 209493.0}, {"date": "2024-12-09", "close": 0.01, "volume": 4830012.0}, {"date": "2024-12-10", "close": 0.01, "volume": 14.0}, {"date": "2024-12-11", "close": 0.009, "volume": 2063403.0}, {"date": "2024-12-12", "close": 0.009, "volume": 1000000.0}, {"date": "2024-12-13", "close": 0.009, "volume": 1789041.0}, {"date": "2024-12-17", "close": 0.007, "volume": 52326701.0}, {"date": "2024-12-18", "close": 0.008, "volume": 280707.0}, {"date": "2024-12-20", "close": 0.007, "volume": 187837.0}, {"date": "2024-12-23", "close": 0.007, "volume": 667142.0}, {"date": "2024-12-24", "close": 0.007, "volume": 399015.0}, {"date": "2024-12-27", "close": 0.007, "volume": 72142.0}, {"date": "2024-12-30", "close": 0.007, "volume": 27858.0}, {"date": "2024-12-31", "close": 0.007, "volume": 871254.0}, {"date": "2025-01-03", "close": 0.008, "volume": 63125.0}, {"date": "2025-01-06", "close": 0.007, "volume": 1440795.0}, {"date": "2025-01-07", "close": 0.007, "volume": 157143.0}, {"date": "2025-01-08", "close": 0.007, "volume": 142857.0}, {"date": "2025-01-13", "close": 0.007, "volume": 775578.0}, {"date": "2025-01-14", "close": 0.008, "volume": 2038874.0}, {"date": "2025-01-15", "close": 0.008, "volume": 548130.0}, {"date": "2025-01-16", "close": 0.009, "volume": 2056111.0}, {"date": "2025-01-17", "close": 0.009, "volume": 1002391.0}, {"date": "2025-01-20", "close": 0.01, "volume": 1560000.0}, {"date": "2025-01-21", "close": 0.009, "volume": 372283.0}, {"date": "2025-01-22", "close": 0.008, "volume": 988911.0}, {"date": "2025-01-24", "close": 0.01, "volume": 1781244.0}, {"date": "2025-01-29", "close": 0.01, "volume": 2963.0}, {"date": "2025-01-31", "close": 0.009, "volume": 50000.0}, {"date": "2025-02-04", "close": 0.008, "volume": 2452957.0}, {"date": "2025-02-05", "close": 0.008, "volume": 97089.0}, {"date": "2025-02-07", "close": 0.009, "volume": 1481691.0}, {"date": "2025-02-10", "close": 0.009, "volume": 141030.0}, {"date": "2025-02-11", "close": 0.012, "volume": 11588225.0}, {"date": "2025-02-12", "close": 0.011, "volume": 1000000.0}, {"date": "2025-02-13", "close": 0.011, "volume": 3621083.0}, {"date": "2025-02-14", "close": 0.01, "volume": 2346915.0}, {"date": "2025-02-17", "close": 0.01, "volume": 2032268.0}, {"date": "2025-02-18", "close": 0.01, "volume": 1023556.0}, {"date": "2025-02-19", "close": 0.01, "volume": 371167.0}, {"date": "2025-02-20", "close": 0.009, "volume": 1189195.0}, {"date": "2025-02-24", "close": 0.009, "volume": 673300.0}, {"date": "2025-02-25", "close": 0.008, "volume": 1517220.0}, {"date": "2025-02-26", "close": 0.008, "volume": 1014761.0}, {"date": "2025-02-28", "close": 0.008, "volume": 49369.0}, {"date": "2025-03-03", "close": 0.007, "volume": 1376498.0}, {"date": "2025-03-04", "close": 0.007, "volume": 3895622.0}, {"date": "2025-03-05", "close": 0.007, "volume": 206361.0}, {"date": "2025-03-07", "close": 0.007, "volume": 500000.0}, {"date": "2025-03-10", "close": 0.007, "volume": 500270.0}, {"date": "2025-03-11", "close": 0.007, "volume": 794631.0}, {"date": "2025-03-12", "close": 0.007, "volume": 499000.0}, {"date": "2025-03-13", "close": 0.009, "volume": 636968.0}, {"date": "2025-03-14", "close": 0.008, "volume": 374750.0}, {"date": "2025-03-17", "close": 0.007, "volume": 988768.0}, {"date": "2025-03-18", "close": 0.007, "volume": 411232.0}, {"date": "2025-03-19", "close": 0.006, "volume": 250000.0}, {"date": "2025-03-25", "close": 0.007, "volume": 240407.0}, {"date": "2025-03-26", "close": 0.008, "volume": 1946666.0}, {"date": "2025-03-27", "close": 0.008, "volume": 1049386.0}, {"date": "2025-03-28", "close": 0.007, "volume": 200000.0}, {"date": "2025-04-01", "close": 0.007, "volume": 100000.0}, {"date": "2025-04-02", "close": 0.008, "volume": 996168.0}, {"date": "2025-04-03", "close": 0.007, "volume": 5791375.0}, {"date": "2025-04-04", "close": 0.007, "volume": 930612.0}, {"date": "2025-04-07", "close": 0.007, "volume": 1608841.0}, {"date": "2025-04-08", "close": 0.006, "volume": 206762.0}, {"date": "2025-04-09", "close": 0.007, "volume": 7000.0}, {"date": "2025-04-10", "close": 0.006, "volume": 502090.0}, {"date": "2025-04-14", "close": 0.007, "volume": 419027.0}, {"date": "2025-04-15", "close": 0.007, "volume": 644717.0}, {"date": "2025-04-16", "close": 0.007, "volume": 13319.0}, {"date": "2025-04-17", "close": 0.007, "volume": 722575.0}, {"date": "2025-04-30", "close": 0.005, "volume": 3900161.0}, {"date": "2025-05-01", "close": 0.006, "volume": 288271.0}, {"date": "2025-05-06", "close": 0.007, "volume": 2747398.0}, {"date": "2025-05-07", "close": 0.007, "volume": 12898.0}, {"date": "2025-05-13", "close": 0.006, "volume": 3364375.0}, {"date": "2025-05-14", "close": 0.007, "volume": 2038729.0}, {"date": "2025-05-19", "close": 0.005, "volume": 223042.0}, {"date": "2025-05-20", "close": 0.007, "volume": 412368.0}, {"date": "2025-05-21", "close": 0.006, "volume": 1111979.0}, {"date": "2025-05-23", "close": 0.006, "volume": 581886.0}, {"date": "2025-05-26", "close": 0.006, "volume": 1792541.0}, {"date": "2025-05-27", "close": 0.006, "volume": 985966.0}, {"date": "2025-05-28", "close": 0.006, "volume": 551806.0}, {"date": "2025-05-29", "close": 0.005, "volume": 75162.0}, {"date": "2025-06-03", "close": 0.007, "volume": 92864.0}, {"date": "2025-06-04", "close": 0.006, "volume": 556072.0}, {"date": "2025-06-05", "close": 0.005, "volume": 987350.0}, {"date": "2025-06-10", "close": 0.006, "volume": 2117718.0}, {"date": "2025-06-11", "close": 0.006, "volume": 486483.0}, {"date": "2025-06-12", "close": 0.006, "volume": 1010831.0}, {"date": "2025-06-16", "close": 0.006, "volume": 2325136.0}, {"date": "2025-06-19", "close": 0.007, "volume": 3337930.0}, {"date": "2025-06-20", "close": 0.007, "volume": 3037144.0}, {"date": "2025-06-23", "close": 0.007, "volume": 275000.0}, {"date": "2025-06-24", "close": 0.009, "volume": 5510600.0}, {"date": "2025-06-25", "close": 0.007, "volume": 1974500.0}, {"date": "2025-06-27", "close": 0.006, "volume": 1809714.0}, {"date": "2025-06-30", "close": 0.006, "volume": 172569.0}, {"date": "2025-07-01", "close": 0.006, "volume": 1530079.0}, {"date": "2025-07-02", "close": 0.006, "volume": 300000.0}, {"date": "2025-07-04", "close": 0.006, "volume": 99900.0}, {"date": "2025-07-07", "close": 0.007, "volume": 201250.0}, {"date": "2025-07-08", "close": 0.007, "volume": 39899.0}, {"date": "2025-07-09", "close": 0.007, "volume": 60000.0}, {"date": "2025-07-11", "close": 0.006, "volume": 28289.0}, {"date": "2025-07-14", "close": 0.007, "volume": 113317.0}, {"date": "2025-07-23", "close": 0.007, "volume": 8350.0}, {"date": "2025-07-29", "close": 0.007, "volume": 172043.0}, {"date": "2025-07-30", "close": 0.007, "volume": 81295.0}, {"date": "2025-07-31", "close": 0.007, "volume": 266040.0}, {"date": "2025-08-05", "close": 0.006, "volume": 2605554.0}, {"date": "2025-08-07", "close": 0.006, "volume": 318900.0}, {"date": "2025-08-08", "close": 0.006, "volume": 818365.0}, {"date": "2025-08-11", "close": 0.005, "volume": 7622922.0}, {"date": "2025-08-12", "close": 0.005, "volume": 2504278.0}, {"date": "2025-08-13", "close": 0.005, "volume": 9184169.0}, {"date": "2025-08-14", "close": 0.005, "volume": 2715608.0}, {"date": "2025-08-15", "close": 0.005, "volume": 316258.0}, {"date": "2025-08-18", "close": 0.0045, "volume": 425223.0}, {"date": "2025-08-20", "close": 0.005, "volume": 1101915.0}, {"date": "2025-08-21", "close": 0.005, "volume": 1000000.0}, {"date": "2025-08-22", "close": 0.0045, "volume": 14255519.0}, {"date": "2025-08-25", "close": 0.005, "volume": 624000.0}, {"date": "2025-08-26", "close": 0.0045, "volume": 500000.0}, {"date": "2025-08-27", "close": 0.005, "volume": 746000.0}, {"date": "2025-08-28", "close": 0.005, "volume": 4459940.0}, {"date": "2025-08-29", "close": 0.005, "volume": 12767125.0}, {"date": "2025-09-01", "close": 0.006, "volume": 1076590.0}, {"date": "2025-09-02", "close": 0.006, "volume": 4455984.0}, {"date": "2025-09-03", "close": 0.006, "volume": 2379150.0}, {"date": "2025-09-04", "close": 0.006, "volume": 657144.0}, {"date": "2025-09-05", "close": 0.005, "volume": 3885867.0}, {"date": "2025-09-08", "close": 0.006, "volume": 900743.0}, {"date": "2025-09-09", "close": 0.006, "volume": 2561548.0}, {"date": "2025-09-10", "close": 0.006, "volume": 3439479.0}, {"date": "2025-09-11", "close": 0.006, "volume": 1030523.0}, {"date": "2025-09-12", "close": 0.007, "volume": 365383.0}, {"date": "2025-09-15", "close": 0.006, "volume": 1485147.0}, {"date": "2025-09-16", "close": 0.008, "volume": 10454822.0}, {"date": "2025-09-17", "close": 0.006, "volume": 17097313.0}, {"date": "2025-09-18", "close": 0.007, "volume": 3231575.0}, {"date": "2025-09-19", "close": 0.006, "volume": 10352216.0}, {"date": "2025-09-22", "close": 0.007, "volume": 7909452.0}, {"date": "2025-09-23", "close": 0.007, "volume": 312291.0}, {"date": "2025-09-24", "close": 0.006, "volume": 5269275.0}, {"date": "2025-09-25", "close": 0.005, "volume": 23640055.0}, {"date": "2025-09-26", "close": 0.005, "volume": 2690132.0}, {"date": "2025-09-29", "close": 0.005, "volume": 14865488.0}, {"date": "2025-09-30", "close": 0.006, "volume": 13526259.0}, {"date": "2025-10-01", "close": 0.005, "volume": 10713831.0}, {"date": "2025-10-02", "close": 0.005, "volume": 230241.0}, {"date": "2025-10-03", "close": 0.005, "volume": 1216725.0}, {"date": "2025-10-06", "close": 0.005, "volume": 1391322.0}, {"date": "2025-10-07", "close": 0.006, "volume": 3849076.0}, {"date": "2025-10-08", "close": 0.006, "volume": 500570.0}, {"date": "2025-10-09", "close": 0.007, "volume": 24267255.0}, {"date": "2025-10-10", "close": 0.0065, "volume": 646929.0}, {"date": "2025-10-13", "close": 0.006, "volume": 12911387.0}, {"date": "2025-10-14", "close": 0.006, "volume": 1020990.0}, {"date": "2025-10-15", "close": 0.0065, "volume": 982846.0}, {"date": "2025-10-16", "close": 0.0065, "volume": 301226.0}, {"date": "2025-10-17", "close": 0.0065, "volume": 269730.0}, {"date": "2025-10-20", "close": 0.006, "volume": 511973.0}, {"date": "2025-10-21", "close": 0.006, "volume": 7598994.0}, {"date": "2025-10-22", "close": 0.0055, "volume": 444012.0}, {"date": "2025-10-23", "close": 0.006, "volume": 851464.0}, {"date": "2025-10-24", "close": 0.005, "volume": 1128016.0}, {"date": "2025-10-27", "close": 0.005, "volume": 152500.0}, {"date": "2025-10-28", "close": 0.0055, "volume": 4660507.0}, {"date": "2025-10-29", "close": 0.006, "volume": 1751666.0}, {"date": "2025-10-30", "close": 0.006, "volume": 1883333.0}, {"date": "2025-10-31", "close": 0.006, "volume": 13733303.0}, {"date": "2025-11-03", "close": 0.007, "volume": 4935810.0}, {"date": "2025-11-04", "close": 0.007, "volume": 1051047.0}, {"date": "2025-11-05", "close": 0.005, "volume": 12329936.0}, {"date": "2025-11-06", "close": 0.006, "volume": 2222864.0}, {"date": "2025-11-07", "close": 0.006, "volume": 2607254.0}, {"date": "2025-11-10", "close": 0.007, "volume": 5351295.0}, {"date": "2025-11-11", "close": 0.006, "volume": 1146215.0}, {"date": "2025-11-12", "close": 0.006, "volume": 101529.0}, {"date": "2025-11-13", "close": 0.006, "volume": 109674.0}, {"date": "2025-11-14", "close": 0.005, "volume": 13371106.0}, {"date": "2025-11-17", "close": 0.006, "volume": 624500.0}, {"date": "2025-11-18", "close": 0.005, "volume": 328808.0}, {"date": "2025-11-19", "close": 0.0055, "volume": 330000.0}, {"date": "2025-11-20", "close": 0.0055, "volume": 1680075.0}, {"date": "2025-11-21", "close": 0.005, "volume": 18970862.0}, {"date": "2025-11-24", "close": 0.005, "volume": 11895520.0}, {"date": "2025-11-25", "close": 0.005, "volume": 695732.0}, {"date": "2025-11-26", "close": 0.005, "volume": 13853459.0}, {"date": "2025-11-27", "close": 0.005, "volume": 470597.0}, {"date": "2025-11-28", "close": 0.006, "volume": 3053905.0}, {"date": "2025-12-01", "close": 0.005, "volume": 1931523.0}, {"date": "2025-12-02", "close": 0.005, "volume": 282769.0}, {"date": "2025-12-03", "close": 0.005, "volume": 30462.0}, {"date": "2025-12-04", "close": 0.005, "volume": 1691270.0}, {"date": "2025-12-05", "close": 0.006, "volume": 19159744.0}, {"date": "2025-12-08", "close": 0.006, "volume": 12318152.0}, {"date": "2025-12-09", "close": 0.0055, "volume": 1894705.0}, {"date": "2025-12-10", "close": 0.006, "volume": 5375254.0}, {"date": "2025-12-11", "close": 0.005, "volume": 1343351.0}, {"date": "2025-12-12", "close": 0.006, "volume": 348000.0}, {"date": "2025-12-15", "close": 0.005, "volume": 121130.0}, {"date": "2025-12-16", "close": 0.006, "volume": 565000.0}, {"date": "2025-12-17", "close": 0.006, "volume": 3150767.0}, {"date": "2025-12-18", "close": 0.005, "volume": 2079623.0}, {"date": "2025-12-19", "close": 0.005, "volume": 743695.0}, {"date": "2025-12-22", "close": 0.006, "volume": 5842428.0}, {"date": "2025-12-23", "close": 0.005, "volume": 710000.0}, {"date": "2025-12-24", "close": 0.005, "volume": 866481.0}, {"date": "2025-12-29", "close": 0.0055, "volume": 5794335.0}, {"date": "2025-12-30", "close": 0.006, "volume": 632627.0}, {"date": "2025-12-31", "close": 0.0055, "volume": 648340.0}, {"date": "2026-01-02", "close": 0.006, "volume": 4650000.0}, {"date": "2026-01-05", "close": 0.006, "volume": 10631223.0}, {"date": "2026-01-06", "close": 0.006, "volume": 6866194.0}, {"date": "2026-01-07", "close": 0.007, "volume": 1864833.0}, {"date": "2026-01-08", "close": 0.0065, "volume": 1871706.0}, {"date": "2026-01-09", "close": 0.007, "volume": 24309685.0}, {"date": "2026-01-12", "close": 0.007, "volume": 761984.0}, {"date": "2026-01-13", "close": 0.0075, "volume": 1290886.0}, {"date": "2026-01-14", "close": 0.008, "volume": 8538944.0}, {"date": "2026-01-15", "close": 0.011, "volume": 22158862.0}, {"date": "2026-01-16", "close": 0.009, "volume": 19369159.0}, {"date": "2026-01-19", "close": 0.01, "volume": 1237625.0}, {"date": "2026-01-20", "close": 0.009, "volume": 3178239.0}, {"date": "2026-01-21", "close": 0.009, "volume": 3483710.0}, {"date": "2026-01-22", "close": 0.009, "volume": 7105207.0}, {"date": "2026-01-23", "close": 0.01, "volume": 1092758.0}, {"date": "2026-01-27", "close": 0.009, "volume": 20236526.0}, {"date": "2026-01-28", "close": 0.01, "volume": 2527915.0}, {"date": "2026-01-29", "close": 0.01, "volume": 1391701.0}, {"date": "2026-01-30", "close": 0.009, "volume": 1370471.0}, {"date": "2026-02-02", "close": 0.008, "volume": 4625820.0}, {"date": "2026-02-03", "close": 0.008, "volume": 3131007.0}, {"date": "2026-02-04", "close": 0.008, "volume": 467454.0}, {"date": "2026-02-05", "close": 0.008, "volume": 2997730.0}, {"date": "2026-02-06", "close": 0.008, "volume": 1015925.0}, {"date": "2026-02-09", "close": 0.008, "volume": 2113096.0}, {"date": "2026-02-10", "close": 0.008, "volume": 2611827.0}, {"date": "2026-02-11", "close": 0.009, "volume": 1000823.0}, {"date": "2026-02-12", "close": 0.008, "volume": 503799.0}, {"date": "2026-02-13", "close": 0.008, "volume": 67635.0}, {"date": "2026-02-16", "close": 0.008, "volume": 1250.0}, {"date": "2026-02-17", "close": 0.008, "volume": 83210.0}, {"date": "2026-02-20", "close": 0.008, "volume": 180000.0}, {"date": "2026-02-23", "close": 0.008, "volume": 321884.0}, {"date": "2026-02-24", "close": 0.008, "volume": 1081337.0}, {"date": "2026-02-25", "close": 0.008, "volume": 3055776.0}, {"date": "2026-02-26", "close": 0.0085, "volume": 1160000.0}, {"date": "2026-02-27", "close": 0.009, "volume": 118980.0}, {"date": "2026-03-02", "close": 0.008, "volume": 931712.0}, {"date": "2026-03-04", "close": 0.008, "volume": 3691907.0}, {"date": "2026-03-05", "close": 0.008, "volume": 516762.0}, {"date": "2026-03-06", "close": 0.009, "volume": 110000.0}, {"date": "2026-03-16", "close": 0.007, "volume": 6632628.0}, {"date": "2026-03-17", "close": 0.007, "volume": 1670425.0}, {"date": "2026-03-18", "close": 0.007, "volume": 179724.0}, {"date": "2026-03-19", "close": 0.006, "volume": 6955797.0}, {"date": "2026-03-20", "close": 0.006, "volume": 399999.0}, {"date": "2026-03-23", "close": 0.006, "volume": 3775667.0}, {"date": "2026-03-24", "close": 0.006, "volume": 12646.0}, {"date": "2026-03-25", "close": 0.007, "volume": 30434749.0}, {"date": "2026-03-26", "close": 0.006, "volume": 709975.0}, {"date": "2026-03-27", "close": 0.006, "volume": 993251.0}, {"date": "2026-03-31", "close": 0.006, "volume": 500000.0}, {"date": "2026-04-01", "close": 0.006, "volume": 258285.0}, {"date": "2026-04-02", "close": 0.006, "volume": 2922804.0}, {"date": "2026-04-07", "close": 0.007, "volume": 998438.0}, {"date": "2026-04-09", "close": 0.007, "volume": 571428.0}, {"date": "2026-04-10", "close": 0.007, "volume": 1045.0}, {"date": "2026-04-13", "close": 0.006, "volume": 113564.0}, {"date": "2026-04-16", "close": 0.007, "volume": 570557.0}, {"date": "2026-04-20", "close": 0.007, "volume": 485149.0}, {"date": "2026-04-21", "close": 0.007, "volume": 701.0}, {"date": "2026-04-22", "close": 0.0065, "volume": 268000.0}, {"date": "2026-04-23", "close": 0.008, "volume": 3300345.0}, {"date": "2026-04-24", "close": 0.007, "volume": 351000.0}, {"date": "2026-04-27", "close": 0.006, "volume": 2396658.0}, {"date": "2026-04-28", "close": 0.008, "volume": 160982.0}, {"date": "2026-04-29", "close": 0.008, "volume": 185150.0}, {"date": "2026-05-01", "close": 0.007, "volume": 1478570.0}, {"date": "2026-05-04", "close": 0.0065, "volume": 100063.0}, {"date": "2026-05-11", "close": 0.005, "volume": 29134411.0}, {"date": "2026-05-12", "close": 0.005, "volume": 40000.0}, {"date": "2026-05-13", "close": 0.006, "volume": 670982.0}, {"date": "2026-05-14", "close": 0.006, "volume": 333333.0}, {"date": "2026-05-15", "close": 0.006, "volume": 5802463.0}, {"date": "2026-05-19", "close": 0.006, "volume": 499499.0}, {"date": "2026-05-20", "close": 0.005, "volume": 10609132.0}, {"date": "2026-05-21", "close": 0.005, "volume": 1712715.0}, {"date": "2026-05-22", "close": 0.005, "volume": 1000000.0}, {"date": "2026-05-25", "close": 0.0055, "volume": 359999.0}, {"date": "2026-05-26", "close": 0.0055, "volume": 92917.0}, {"date": "2026-06-01", "close": 0.005, "volume": 321290.0}, {"date": "2026-06-02", "close": 0.005, "volume": 2230000.0}, {"date": "2026-06-03", "close": 0.0055, "volume": 165007.0}, {"date": "2026-06-04", "close": 0.006, "volume": 100000.0}, {"date": "2026-06-09", "close": 0.005, "volume": 4978509.0}, {"date": "2026-06-11", "close": 0.0045, "volume": 1250000.0}, {"date": "2026-06-15", "close": 0.005, "volume": 202600.0}, {"date": "2026-06-16", "close": 0.005, "volume": 83053.0}, {"date": "2026-06-17", "close": 0.005, "volume": 886700.0}, {"date": "2026-06-18", "close": 0.005, "volume": 186400.0}, {"date": "2026-06-19", "close": 0.005, "volume": 600000.0}, {"date": "2026-06-22", "close": 0.005, "volume": 231124.0}, {"date": "2026-06-23", "close": 0.005, "volume": 1000000.0}, {"date": "2026-06-24", "close": 0.005, "volume": 2000.0}, {"date": "2026-06-25", "close": 0.005, "volume": 125000.0}, {"date": "2026-06-26", "close": 0.0045, "volume": 42879.0}, {"date": "2026-06-29", "close": 0.004, "volume": 9167.0}, {"date": "2026-06-30", "close": 0.004, "volume": 4210406.0}, {"date": "2026-07-02", "close": 0.004, "volume": 194954.0}, {"date": "2026-07-06", "close": 0.005, "volume": 1158059.0}, {"date": "2026-07-07", "close": 0.005, "volume": 763598.0}, {"date": "2026-07-09", "close": 0.0045, "volume": 62500.0}, {"date": "2026-07-13", "close": 0.0045, "volume": 6.0}, {"date": "2026-07-14", "close": 0.0045, "volume": 1000000.0}, {"date": "2026-07-16", "close": 0.004, "volume": 19582278.0}, {"date": "2026-07-17", "close": 0.004, "volume": 3006491.0}, {"date": "2026-07-20", "close": 0.0035, "volume": 2766830.0}, {"date": "2026-07-21", "close": 0.003, "volume": 4350599.0}, {"date": "2026-07-22", "close": 0.004, "volume": 1892428.0}, {"date": "2026-07-23", "close": 0.0035, "volume": 1544062.0}, {"date": "2026-07-24", "close": 0.0035, "volume": 2471807.0}, {"date": "2026-07-27", "close": 0.003, "volume": 24268892.0}, {"date": "2026-07-28", "close": 0.003, "volume": 52000.0}, {"date": "2026-07-29", "close": 0.0025, "volume": 1905974.0}, {"date": "2026-07-30", "close": 0.003, "volume": 4235734.0}, {"date": "2026-07-31", "close": 0.004, "volume": 2062500.0}, {"date": "2026-08-04", "close": 0.003, "volume": 14127780.0}, {"date": "2026-08-05", "close": 0.003, "volume": 6613562.0}, {"date": "2026-08-06", "close": 0.003, "volume": 2300000.0}, {"date": "2026-08-07", "close": 0.0035, "volume": 2233385.0}, {"date": "2026-08-10", "close": 0.004, "volume": 3517006.0}, {"date": "2026-08-11", "close": 0.004, "volume": 4586104.0}, {"date": "2026-08-12", "close": 0.0035, "volume": 4617010.0}, {"date": "2026-08-13", "close": 0.003, "volume": 1100005.0}, {"date": "2026-08-17", "close": 0.0035, "volume": 1000000.0}, {"date": "2026-08-19", "close": 0.0035, "volume": 502500.0}, {"date": "2026-08-21", "close": 0.003, "volume": 84225.0}, {"date": "2026-08-24", "close": 0.004, "volume": 1498411.0}, {"date": "2026-08-25", "close": 0.004, "volume": 1000000.0}, {"date": "2026-08-26", "close": 0.003, "volume": 220000.0}, {"date": "2026-08-28", "close": 0.0035, "volume": 3195011.0}, {"date": "2026-08-31", "close": 0.004, "volume": 307500.0}, {"date": "2026-09-02", "close": 0.003, "volume": 273000.0}, {"date": "2026-09-03", "close": 0.003, "volume": 12478343.0}, {"date": "2026-09-04", "close": 0.0035, "volume": 393091.0}, {"date": "2026-09-07", "close": 0.0035, "volume": 600000.0}, {"date": "2026-09-09", "close": 0.0035, "volume": 586000.0}, {"date": "2026-09-10", "close": 0.003, "volume": 11111111.0}, {"date": "2026-09-11", "close": 0.0035, "volume": 600000.0}, {"date": "2026-09-14", "close": 0.0035, "volume": 53839.0}, {"date": "2026-09-15", "close": 0.004, "volume": 5785456.0}, {"date": "2026-09-16", "close": 0.004, "volume": 132500.0}, {"date": "2026-09-17", "close": 0.0035, "volume": 843586.0}, {"date": "2026-09-18", "close": 0.004, "volume": 294782.0}], "refreshing": true}