{"ticker": "ERA", "overview": {"name": "Energy Resources of Australia Limited", "country": "Australia", "industry": "Energy"}, "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": "ERA", "has_prices": true, "as_of": "2026-06-15", "last": 0.002, "prev_close": 0.002, "change": 0.0, "change_pct": 0.0, "session_volume": 8804412.0, "vwap_5": 0.0020327177275926162, "vwap_20": 0.0027577400671552825, "vwap_60": 0.0033573246752673877, "vwap_250": 0.0028259376792120574, "high_52w": 0.004, "low_52w": 0.002, "avg_volume_20": 3370918.75, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Justin Carey", "notice_type": "3Y", "direct_shares": 3232.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151684-2A1705556", "needs_ocr": 0}], "directors": [{"name": "Justin Carey", "first_seen": "2026-10-22", "last_seen": "2026-10-22", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "ERA", "effective": "", "evidence": "ERA appeared in the ASX universe as Energy Resources of Australia Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.855419"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Cashflow Report - Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151794-2A1705621"}, {"date": "2026-10-22", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151793-2A1705618"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Appendix 3Y - Justin Carey", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151684-2A1705556"}, {"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Appendix 3Z - Rick Dennis", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149255-2A1704510"}], "performance": {"ticker": "ERA", "has_prices": true, "summary": {"n": 8, "avg": -0.9298986473678963, "win_rate": 0.0, "best": -0.8846124999278828, "worst": -0.9746615287003797, "as_of": "2026-06-15"}, "buys": [{"who": "NEWMAN GRANT D", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Strategy & Corp. Dev.", "amount": 27100.0, "date": "2018-11-13", "score": 29.1, "ref_price": 0.0173329, "return": -0.8846124999278828}, {"who": "Bradshaw Christopher Scott", "person_type": "CEO", "person_label": "CEOs", "role": "Director, CEO, Director", "amount": 19108.0, "date": "2018-11-09", "score": 40.7, "ref_price": 0.01786622, "return": -0.8880569029151103}, {"who": "Stavley Stuart", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Operations & Fleet Mgt.", "amount": 29050.000000000004, "date": "2016-08-05", "score": 28.4, "ref_price": 0.01839954, "return": -0.8913016303668461}, {"who": "Bradshaw Christopher Scott", "person_type": "CEO", "person_label": "CEOs", "role": "Director, CEO, Director", "amount": 149876.04, "date": "2015-12-22", "score": 54.0, "ref_price": 0.01946618, "return": -0.8972577054152381}, {"who": "Stavley Stuart", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Operations & Fleet Mgt.", "amount": 50330.909999999996, "date": "2014-11-07", "score": 31.8, "ref_price": 0.06479838, "return": -0.9691350308449069}, {"who": "Bradshaw Christopher Scott", "person_type": "CEO", "person_label": "CEOs", "role": "Acting CEO and CFO", "amount": 29835.0, "date": "2014-09-23", "score": 43.3, "ref_price": 0.06879828, "return": -0.9709295057957844}, {"who": "Gustafson Sten L.", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 17128.39, "date": "2013-08-16", "score": 40.1, "ref_price": 0.07893136, "return": -0.9746615287003797}, {"who": "Fogg Blaine V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13320.0, "date": "2013-05-16", "score": 29.7, "ref_price": 0.05439864, "return": -0.9632343749770215}]}, "price_series": [{"date": "1990-08-02", "close": 0.3107368, "volume": 79295.0}, {"date": "1990-08-03", "close": 0.317799, "volume": 30444.0}, {"date": "1990-08-06", "close": 0.3107368, "volume": 145847.0}, {"date": "1990-08-07", "close": 0.317799, "volume": 390105.0}, {"date": "1990-08-08", "close": 0.317799, "volume": 80003.0}, {"date": "1990-08-09", "close": 0.3248612, "volume": 17700.0}, {"date": "1990-08-10", "close": 0.3319234, "volume": 737730.0}, {"date": "1990-08-13", "close": 0.3248612, "volume": 264082.0}, {"date": "1990-08-14", "close": 0.3319234, "volume": 32568.0}, {"date": "1990-08-15", "close": 0.317799, "volume": 290278.0}, {"date": "1990-08-16", "close": 0.317799, "volume": 32568.0}, {"date": "1990-08-17", "close": 0.317799, "volume": null}, {"date": "1990-08-20", "close": 0.317799, "volume": null}, {"date": "1990-08-21", "close": 0.2966124, "volume": 35400.0}, {"date": "1990-08-22", "close": 0.282488, "volume": 43896.0}, {"date": "1990-08-23", "close": 0.282488, "volume": 14160.0}, {"date": "1990-08-24", "close": 0.2683636, "volume": 14868.0}, {"date": "1990-08-27", "close": 0.2683636, "volume": 3540.0}, {"date": "1990-08-28", "close": 0.2683636, "volume": 31860.0}, {"date": "1990-08-29", "close": 0.2683636, "volume": 44604.0}, {"date": "1990-08-30", "close": 0.2754258, "volume": 33276.0}, {"date": "1990-08-31", "close": 0.2754258, "volume": 36816.0}, {"date": "1990-09-03", "close": 0.2754258, "volume": 106907.0}, {"date": "1990-09-04", "close": 0.27683824, "volume": 1416.0}, {"date": "1990-09-05", "close": 0.2966124, "volume": 91331.0}, {"date": "1990-09-06", "close": 0.2966124, "volume": null}, {"date": "1990-09-07", "close": 0.2683636, "volume": 96995.0}, {"date": "1990-09-10", "close": 0.2683636, "volume": 28320.0}, {"date": "1990-09-11", "close": 0.27260092, "volume": 7788.0}, {"date": "1990-09-12", "close": 0.282488, "volume": 41772.0}, {"date": "1990-09-13", "close": 0.29378752, "volume": 1832998.0}, {"date": "1990-09-14", "close": 0.29378752, "volume": 173459.0}, {"date": "1990-09-17", "close": 0.2895502, "volume": 50976.0}, {"date": "1990-09-18", "close": 0.282488, "volume": 4248.0}, {"date": "1990-09-19", "close": 0.282488, "volume": 2221687.0}, {"date": "1990-09-20", "close": 0.282488, "volume": null}, {"date": "1990-09-21", "close": 0.2683636, "volume": 12036.0}, {"date": "1990-09-24", "close": 0.2683636, "volume": 14160.0}, {"date": "1990-09-25", "close": 0.2683636, "volume": 10620.0}, {"date": "1990-09-26", "close": 0.2683636, "volume": 737022.0}, {"date": "1990-09-27", "close": 0.2683636, "volume": 14160.0}, {"date": "1990-09-28", "close": 0.282488, "volume": 26196.0}, {"date": "1990-10-01", "close": 0.282488, "volume": 7080.0}, {"date": "1990-10-02", "close": 0.282488, "volume": null}, {"date": "1990-10-03", "close": 0.24858944, "volume": 16992.0}, {"date": "1990-10-04", "close": 0.247177, "volume": 23364.0}, {"date": "1990-10-05", "close": 0.24858944, "volume": 38940.0}, {"date": "1990-10-08", "close": 0.24858944, "volume": 31152.0}, {"date": "1990-10-09", "close": 0.24858944, "volume": 4956.0}, {"date": "1990-10-10", "close": 0.247177, "volume": 14868.0}, {"date": "1990-10-11", "close": 0.2401148, "volume": 48852.0}, {"date": "1990-10-12", "close": 0.22034064, "volume": 16284.0}, {"date": "1990-10-15", "close": 0.21610332, "volume": 769590.0}, {"date": "1990-10-16", "close": 0.211866, "volume": 2948090.0}, {"date": "1990-10-17", "close": 0.211866, "volume": 14160.0}, {"date": "1990-10-18", "close": 0.211866, "volume": 208858.0}, {"date": "1990-10-19", "close": 0.2189282, "volume": 14868.0}, {"date": "1990-10-22", "close": 0.23446504, "volume": 105491.0}, {"date": "1990-10-23", "close": 0.24576456, "volume": 118235.0}, {"date": "1990-10-24", "close": 0.24435212, "volume": 96995.0}, {"date": "1990-10-25", "close": 0.23870236, "volume": 21240.0}, {"date": "1990-10-26", "close": 0.22740284, "volume": 25488.0}, {"date": "1990-10-29", "close": 0.2189282, "volume": 25488.0}, {"date": "1990-10-30", "close": 0.22034064, "volume": 253462.0}, {"date": "1990-10-31", "close": 0.2189282, "volume": 11328.0}, {"date": "1990-11-01", "close": 0.2189282, "volume": null}, {"date": "1990-11-02", "close": 0.22034064, "volume": 17700.0}, {"date": "1990-11-05", "close": 0.22034064, "volume": 15576.0}, {"date": "1990-11-06", "close": 0.22034064, "volume": 1416.0}, {"date": "1990-11-07", "close": 0.2259904, "volume": 37524.0}, {"date": "1990-11-08", "close": 0.22740284, "volume": 15576.0}, {"date": "1990-11-09", "close": 0.22740284, "volume": null}, {"date": "1990-11-12", "close": 0.23446504, "volume": 14160.0}, {"date": "1990-11-13", "close": 0.2401148, "volume": 19116.0}, {"date": "1990-11-14", "close": 0.24152724, "volume": 19824.0}, {"date": "1990-11-15", "close": 0.24152724, "volume": null}, {"date": "1990-11-16", "close": 0.22881528, "volume": 14160.0}, {"date": "1990-11-19", "close": 0.23022772, "volume": 13452.0}, {"date": "1990-11-20", "close": 0.2330526, "volume": 46020.0}, {"date": "1990-11-21", "close": 0.22740284, "volume": 262666.0}, {"date": "1990-11-22", "close": 0.22740284, "volume": 54516.0}, {"date": "1990-11-23", "close": 0.22740284, "volume": null}, {"date": "1990-11-26", "close": 0.22740284, "volume": null}, {"date": "1990-11-27", "close": 0.211866, "volume": 1538472.0}, {"date": "1990-11-28", "close": 0.21327844, "volume": 9204.0}, {"date": "1990-11-29", "close": 0.21327844, "volume": 48144.0}, {"date": "1990-11-30", "close": 0.21327844, "volume": 8496.0}, {"date": "1990-12-03", "close": 0.21327844, "volume": 3540.0}, {"date": "1990-12-04", "close": 0.21327844, "volume": 1416.0}, {"date": "1990-12-05", "close": 0.21327844, "volume": 7788.0}, {"date": "1990-12-06", "close": 0.21469088, "volume": 8496.0}, {"date": "1990-12-07", "close": 0.21469088, "volume": 6372.0}, {"date": "1990-12-10", "close": 0.2189282, "volume": 20532.0}, {"date": "1990-12-11", "close": 0.211866, "volume": 51684.0}, {"date": "1990-12-12", "close": 0.211866, "volume": 707995.0}, {"date": "1990-12-13", "close": 0.211866, "volume": null}, {"date": "1990-12-14", "close": 0.211866, "volume": null}, {"date": "1990-12-17", "close": 0.211866, "volume": null}, {"date": "1990-12-18", "close": 0.211866, "volume": 389397.0}, {"date": "1990-12-19", "close": 0.211866, "volume": null}, {"date": "1990-12-20", "close": 0.20339136, "volume": 6372.0}, {"date": "1990-12-21", "close": 0.20339136, "volume": 1416.0}, {"date": "1990-12-24", "close": 0.20056648, "volume": 3540.0}, {"date": "1990-12-25", "close": 0.20056648, "volume": null}, {"date": "1990-12-26", "close": 0.20056648, "volume": null}, {"date": "1990-12-27", "close": 0.20056648, "volume": null}, {"date": "1990-12-28", "close": 0.20056648, "volume": 8496.0}, {"date": "1990-12-31", "close": 0.20056648, "volume": null}, {"date": "1991-01-01", "close": 0.20056648, "volume": null}, {"date": "1991-01-02", "close": 0.20056648, "volume": null}, {"date": "1991-01-03", "close": 0.1977416, "volume": 708.0}, {"date": "1991-01-04", "close": 0.1977416, "volume": 298066.0}, {"date": "1991-01-07", "close": 0.1906794, "volume": 14160.0}, {"date": "1991-01-08", "close": 0.176555, "volume": 34692.0}, {"date": "1991-01-09", "close": 0.17231768, "volume": 4248.0}, {"date": "1991-01-10", "close": 0.17796744, "volume": 3540.0}, {"date": "1991-01-11", "close": 0.17796744, "volume": null}, {"date": "1991-01-14", "close": 0.17796744, "volume": 708.0}, {"date": "1991-01-15", "close": 0.17796744, "volume": 708.0}, {"date": "1991-01-16", "close": 0.1836172, "volume": 80711.0}, {"date": "1991-01-17", "close": 0.18785452, "volume": 21240.0}, {"date": "1991-01-18", "close": 0.1836172, "volume": 10620.0}, {"date": "1991-01-21", "close": 0.18502964, "volume": 14868.0}, {"date": "1991-01-22", "close": 0.17796744, "volume": 160715.0}, {"date": "1991-01-23", "close": 0.17796744, "volume": 82835.0}, {"date": "1991-01-24", "close": 0.17796744, "volume": 1416.0}, {"date": "1991-01-25", "close": 0.1694928, "volume": 64428.0}, {"date": "1991-01-28", "close": 0.1694928, "volume": null}, {"date": "1991-01-29", "close": 0.1694928, "volume": 3540.0}, {"date": "1991-01-30", "close": 0.1694928, "volume": 11328.0}, {"date": "1991-01-31", "close": 0.176555, "volume": 708.0}, {"date": "1991-02-01", "close": 0.1836172, "volume": 12744.0}, {"date": "1991-02-04", "close": 0.1836172, "volume": 33984.0}, {"date": "1991-02-05", "close": 0.17937988, "volume": 46020.0}, {"date": "1991-02-06", "close": 0.1836172, "volume": 13452.0}, {"date": "1991-02-07", "close": 0.1836172, "volume": 49560.0}, {"date": "1991-02-08", "close": 0.1836172, "volume": 112571.0}, {"date": "1991-02-11", "close": 0.18502964, "volume": 14160.0}, {"date": "1991-02-12", "close": 0.18926696, "volume": 40356.0}, {"date": "1991-02-13", "close": 0.18926696, "volume": 17700.0}, {"date": "1991-02-14", "close": 0.18926696, "volume": null}, {"date": "1991-02-15", "close": 0.19350428, "volume": 94163.0}, {"date": "1991-02-18", "close": 0.2048038, "volume": 320014.0}, {"date": "1991-02-19", "close": 0.211866, "volume": 92039.0}, {"date": "1991-02-20", "close": 0.211866, "volume": 24780.0}, {"date": "1991-02-21", "close": 0.20056648, "volume": 4956.0}, {"date": "1991-02-22", "close": 0.20056648, "volume": null}, {"date": "1991-02-25", "close": 0.2048038, "volume": 95579.0}, {"date": "1991-02-26", "close": 0.2048038, "volume": 14160.0}, {"date": "1991-02-27", "close": 0.20197892, "volume": 12036.0}, {"date": "1991-02-28", "close": 0.20197892, "volume": 9204.0}, {"date": "1991-03-01", "close": 0.19209184, "volume": 162131.0}, {"date": "1991-03-04", "close": 0.1906794, "volume": 65844.0}, {"date": "1991-03-05", "close": 0.19209184, "volume": 9204.0}, {"date": "1991-03-06", "close": 0.19209184, "volume": 2124.0}, {"date": "1991-03-07", "close": 0.19491672, "volume": 7080.0}, {"date": "1991-03-08", "close": 0.19491672, "volume": 1416.0}, {"date": "1991-03-11", "close": 0.1977416, "volume": 3540.0}, {"date": "1991-03-12", "close": 0.1977416, "volume": 38232.0}, {"date": "1991-03-13", "close": 0.19915404, "volume": 17700.0}, {"date": "1991-03-14", "close": 0.20197892, "volume": 24780.0}, {"date": "1991-03-15", "close": 0.211866, "volume": 7788.0}, {"date": "1991-03-18", "close": 0.21610332, "volume": 88499.0}, {"date": "1991-03-19", "close": 0.21751576, "volume": 87083.0}, {"date": "1991-03-20", "close": 0.1977416, "volume": 289570.0}, {"date": "1991-03-21", "close": 0.2048038, "volume": 26904.0}, {"date": "1991-03-22", "close": 0.20621624, "volume": 11328.0}, {"date": "1991-03-25", "close": 0.20621624, "volume": 51684.0}, {"date": "1991-03-26", "close": 0.18644208, "volume": 287446.0}, {"date": "1991-03-27", "close": 0.19209184, "volume": 44604.0}, {"date": "1991-03-28", "close": 0.1906794, "volume": 24780.0}, {"date": "1991-03-29", "close": 0.1906794, "volume": null}, {"date": "1991-04-01", "close": 0.1906794, "volume": null}, {"date": "1991-04-02", "close": 0.1906794, "volume": 4248.0}, {"date": "1991-04-03", "close": 0.19209184, "volume": 16992.0}, {"date": "1991-04-04", "close": 0.19209184, "volume": 17700.0}, {"date": "1991-04-05", "close": 0.19350428, "volume": 4248.0}, {"date": "1991-04-08", "close": 0.19491672, "volume": 19824.0}, {"date": "1991-04-09", "close": 0.19915404, "volume": 48144.0}, {"date": "1991-04-10", "close": 0.20197892, "volume": 11328.0}, {"date": "1991-04-11", "close": 0.20197892, "volume": 121067.0}, {"date": "1991-04-12", "close": 0.20056648, "volume": 4248.0}, {"date": "1991-04-15", "close": 0.20056648, "volume": 46020.0}, {"date": "1991-04-16", "close": 0.20197892, "volume": 708.0}, {"date": "1991-04-17", "close": 0.20762868, "volume": 14868.0}, {"date": "1991-04-18", "close": 0.20904112, "volume": 24072.0}, {"date": "1991-04-19", "close": 0.21327844, "volume": 9204.0}, {"date": "1991-04-22", "close": 0.21469088, "volume": 346209.0}, {"date": "1991-04-23", "close": 0.21469088, "volume": 48144.0}, {"date": "1991-04-24", "close": 0.2189282, "volume": 37524.0}, {"date": "1991-04-25", "close": 0.2189282, "volume": null}, {"date": "1991-04-26", "close": 0.21327844, "volume": 126731.0}, {"date": "1991-04-29", "close": 0.21327844, "volume": 23364.0}, {"date": "1991-04-30", "close": 0.19350428, "volume": 460197.0}, {"date": "1991-05-01", "close": 0.1977416, "volume": 5664.0}, {"date": "1991-05-02", "close": 0.20621624, "volume": 21240.0}, {"date": "1991-05-03", "close": 0.20621624, "volume": 18408.0}, {"date": "1991-05-06", "close": 0.20621624, "volume": 93455.0}, {"date": "1991-05-07", "close": 0.20904112, "volume": 11328.0}, {"date": "1991-05-08", "close": 0.2189282, "volume": 4248.0}, {"date": "1991-05-09", "close": 0.20762868, "volume": 165671.0}, {"date": "1991-05-10", "close": 0.211866, "volume": 16992.0}, {"date": "1991-05-13", "close": 0.211866, "volume": 6372.0}, {"date": "1991-05-14", "close": 0.211866, "volume": 33984.0}, {"date": "1991-05-15", "close": 0.20056648, "volume": 17700.0}, {"date": "1991-05-16", "close": 0.1977416, "volume": 32568.0}, {"date": "1991-05-17", "close": 0.1977416, "volume": 1416.0}, {"date": "1991-05-20", "close": 0.1977416, "volume": 4248.0}, {"date": "1991-05-21", "close": 0.20197892, "volume": 62304.0}, {"date": "1991-05-22", "close": 0.20197892, "volume": 59472.0}, {"date": "1991-05-23", "close": 0.20339136, "volume": 18408.0}, {"date": "1991-05-24", "close": 0.1977416, "volume": 794370.0}, {"date": "1991-05-27", "close": 0.1977416, "volume": 24072.0}, {"date": "1991-05-28", "close": 0.1977416, "volume": 34692.0}, {"date": "1991-05-29", "close": 0.1977416, "volume": 7080.0}, {"date": "1991-05-30", "close": 0.1977416, "volume": 19116.0}, {"date": "1991-05-31", "close": 0.19915404, "volume": 7080.0}, {"date": "1991-06-03", "close": 0.211866, "volume": 467984.0}, {"date": "1991-06-04", "close": 0.2048038, "volume": 147971.0}, {"date": "1991-06-05", "close": 0.2048038, "volume": 23364.0}, {"date": "1991-06-06", "close": 0.211866, "volume": 28320.0}, {"date": "1991-06-07", "close": 0.2048038, "volume": 10620.0}, {"date": "1991-06-10", "close": 0.2048038, "volume": null}, {"date": "1991-06-11", "close": 0.2048038, "volume": 41064.0}, {"date": "1991-06-12", "close": 0.20621624, "volume": 21948.0}, {"date": "1991-06-13", "close": 0.20621624, "volume": 16284.0}, {"date": "1991-06-14", "close": 0.20621624, "volume": 2832.0}, {"date": "1991-06-17", "close": 0.2048038, "volume": 8496.0}, {"date": "1991-06-18", "close": 0.211866, "volume": 38940.0}, {"date": "1991-06-19", "close": 0.2048038, "volume": 149387.0}, {"date": "1991-06-20", "close": 0.2048038, "volume": 210982.0}, {"date": "1991-06-21", "close": 0.2048038, "volume": 11328.0}, {"date": "1991-06-24", "close": 0.20621624, "volume": 12744.0}, {"date": "1991-06-25", "close": 0.211866, "volume": 335589.0}, {"date": "1991-06-26", "close": 0.211866, "volume": 97703.0}, {"date": "1991-06-27", "close": 0.211866, "volume": 15576.0}, {"date": "1991-06-28", "close": 0.2048038, "volume": 168503.0}, {"date": "1991-07-01", "close": 0.2048038, "volume": null}, {"date": "1991-07-02", "close": 0.2189282, "volume": 4956.0}, {"date": "1991-07-03", "close": 0.211866, "volume": 2005041.0}, {"date": "1991-07-04", "close": 0.211866, "volume": 41772.0}, {"date": "1991-07-05", "close": 0.211866, "volume": 4248.0}, {"date": "1991-07-08", "close": 0.211866, "volume": 21948.0}, {"date": "1991-07-09", "close": 0.2189282, "volume": 15576.0}, {"date": "1991-07-10", "close": 0.2189282, "volume": 2832.0}, {"date": "1991-07-11", "close": 0.2189282, "volume": 21240.0}, {"date": "1991-07-12", "close": 0.2189282, "volume": 8496.0}, {"date": "1991-07-15", "close": 0.2189282, "volume": 3540.0}, {"date": "1991-07-16", "close": 0.2189282, "volume": 5664.0}, {"date": "1991-07-17", "close": 0.2189282, "volume": 79295.0}, {"date": "1991-07-18", "close": 0.2189282, "volume": 74339.0}, {"date": "1991-07-19", "close": 0.2189282, "volume": 88499.0}, {"date": "1991-07-22", "close": 0.2259904, "volume": 42480.0}, {"date": "1991-07-23", "close": 0.2259904, "volume": 21948.0}, {"date": "1991-07-24", "close": 0.22881528, "volume": 344085.0}, {"date": "1991-07-25", "close": 0.22881528, "volume": null}, {"date": "1991-07-26", "close": 0.211866, "volume": 82835.0}, {"date": "1991-07-29", "close": 0.211866, "volume": 135935.0}, {"date": "1991-07-30", "close": 0.2259904, "volume": 75755.0}, {"date": "1991-07-31", "close": 0.211866, "volume": 39648.0}, {"date": "1991-08-01", "close": 0.211866, "volume": 8496.0}, {"date": "1991-08-02", "close": 0.21327844, "volume": 23364.0}, {"date": "1991-08-05", "close": 0.211866, "volume": 70799.0}, {"date": "1991-08-06", "close": 0.21045356, "volume": 2654980.0}, {"date": "1991-08-07", "close": 0.211866, "volume": 92747.0}, {"date": "1991-08-08", "close": 0.211866, "volume": 26904.0}, {"date": "1991-08-09", "close": 0.21327844, "volume": 5664.0}, {"date": "1991-08-12", "close": 0.211866, "volume": 292402.0}, {"date": "1991-08-13", "close": 0.211866, "volume": 70799.0}, {"date": "1991-08-14", "close": 0.1977416, "volume": 1808218.0}, {"date": "1991-08-15", "close": 0.1977416, "volume": 24780.0}, {"date": "1991-08-16", "close": 0.1906794, "volume": 181955.0}, {"date": "1991-08-19", "close": 0.18926696, "volume": 1886098.0}, {"date": "1991-08-20", "close": 0.18926696, "volume": 368865.0}, {"date": "1991-08-21", "close": 0.1906794, "volume": 150095.0}, {"date": "1991-08-22", "close": 0.2048038, "volume": 48852.0}, {"date": "1991-08-23", "close": 0.20056648, "volume": 14868.0}, {"date": "1991-08-26", "close": 0.20056648, "volume": null}, {"date": "1991-08-27", "close": 0.2048038, "volume": 53100.0}, {"date": "1991-08-28", "close": 0.2048038, "volume": null}, {"date": "1991-08-29", "close": 0.20621624, "volume": 4248.0}, {"date": "1991-08-30", "close": 0.2189282, "volume": 1028716.0}, {"date": "1991-09-02", "close": 0.20904112, "volume": 115403.0}, {"date": "1991-09-03", "close": 0.20904112, "volume": 8496.0}, {"date": "1991-09-04", "close": 0.20904112, "volume": 8496.0}, {"date": "1991-09-05", "close": 0.21610332, "volume": 38940.0}, {"date": "1991-09-06", "close": 0.22034064, "volume": 49560.0}, {"date": "1991-09-09", "close": 0.21045356, "volume": 50268.0}, {"date": "1991-09-10", "close": 0.211866, "volume": 113279.0}, {"date": "1991-09-11", "close": 0.211866, "volume": 88499.0}, {"date": "1991-09-12", "close": 0.211866, "volume": 8522840.0}, {"date": "1991-09-13", "close": 0.211866, "volume": 16284.0}, {"date": "1991-09-16", "close": 0.2048038, "volume": 708.0}, {"date": "1991-09-17", "close": 0.20621624, "volume": 42480.0}, {"date": "1991-09-18", "close": 0.20621624, "volume": 44604.0}, {"date": "1991-09-19", "close": 0.19491672, "volume": 151511.0}, {"date": "1991-09-20", "close": 0.2048038, "volume": 12036.0}, {"date": "1991-09-23", "close": 0.20056648, "volume": 92747.0}, {"date": "1991-09-24", "close": 0.2048038, "volume": 35400.0}, {"date": "1991-09-25", "close": 0.2048038, "volume": 337713.0}, {"date": "1991-09-26", "close": 0.2048038, "volume": 366741.0}, {"date": "1991-09-27", "close": 0.20621624, "volume": 358953.0}, {"date": "1991-09-30", "close": 0.2048038, "volume": 26904.0}, {"date": "1991-10-01", "close": 0.20056648, "volume": 84251.0}, {"date": "1991-10-02", "close": 0.1977416, "volume": 18408.0}, {"date": "1991-10-03", "close": 0.19491672, "volume": 95579.0}, {"date": "1991-10-04", "close": 0.19632916, "volume": 7080.0}, {"date": "1991-10-07", "close": 0.1977416, "volume": 78587.0}, {"date": "1991-10-08", "close": 0.20056648, "volume": 67259.0}, {"date": "1991-10-09", "close": 0.19491672, "volume": 134519.0}, {"date": "1991-10-10", "close": 0.1977416, "volume": 7788.0}, {"date": "1991-10-11", "close": 0.19632916, "volume": 148679.0}, {"date": "1991-10-14", "close": 0.1977416, "volume": 26196.0}, {"date": "1991-10-15", "close": 0.1977416, "volume": 20532.0}, {"date": "1991-10-16", "close": 0.19915404, "volume": 226558.0}, {"date": "1991-10-17", "close": 0.19632916, "volume": 237886.0}, {"date": "1991-10-18", "close": 0.1977416, "volume": 106199.0}, {"date": "1991-10-21", "close": 0.20056648, "volume": 31152.0}, {"date": "1991-10-22", "close": 0.20197892, "volume": 64428.0}, {"date": "1991-10-23", "close": 0.1977416, "volume": 117527.0}, {"date": "1991-10-24", "close": 0.1977416, "volume": 27612.0}, {"date": "1991-10-25", "close": 0.1977416, "volume": 26196.0}, {"date": "1991-10-28", "close": 0.19632916, "volume": 3260315.0}, {"date": "1991-10-29", "close": 0.19209184, "volume": 114695.0}, {"date": "1991-10-30", "close": 0.19491672, "volume": 33276.0}, {"date": "1991-10-31", "close": 0.19491672, "volume": null}, {"date": "1991-11-01", "close": 0.211866, "volume": 293110.0}, {"date": "1991-11-04", "close": 0.21751576, "volume": 293110.0}, {"date": "1991-11-05", "close": 0.2048038, "volume": 29028.0}, {"date": "1991-11-06", "close": 0.2048038, "volume": 259126.0}, {"date": "1991-11-07", "close": 0.1977416, "volume": 29736.0}, {"date": "1991-11-08", "close": 0.1977416, "volume": 14160.0}, {"date": "1991-11-11", "close": 0.1906794, "volume": 143015.0}, {"date": "1991-11-12", "close": 0.18926696, "volume": 77171.0}, {"date": "1991-11-13", "close": 0.18785452, "volume": 34692.0}, {"date": "1991-11-14", "close": 0.1836172, "volume": 197531.0}, {"date": "1991-11-15", "close": 0.1836172, "volume": 5664.0}, {"date": "1991-11-18", "close": 0.17796744, "volume": 46020.0}, {"date": "1991-11-19", "close": 0.17937988, "volume": 17700.0}, {"date": "1991-11-20", "close": 0.18220476, "volume": 206026.0}, {"date": "1991-11-21", "close": 0.176555, "volume": 265498.0}, {"date": "1991-11-22", "close": 0.1694928, "volume": 46728.0}, {"date": "1991-11-25", "close": 0.17090524, "volume": 12036.0}, {"date": "1991-11-26", "close": 0.17090524, "volume": 60888.0}, {"date": "1991-11-27", "close": 0.17090524, "volume": 22656.0}, {"date": "1991-11-28", "close": 0.17231768, "volume": 21240.0}, {"date": "1991-11-29", "close": 0.17090524, "volume": 1353686.0}, {"date": "1991-12-02", "close": 0.1694928, "volume": 75047.0}, {"date": "1991-12-03", "close": 0.17231768, "volume": 7080.0}, {"date": "1991-12-04", "close": 0.1906794, "volume": 50268.0}, {"date": "1991-12-05", "close": 0.1906794, "volume": 38232.0}, {"date": "1991-12-06", "close": 0.17796744, "volume": 31152.0}, {"date": "1991-12-09", "close": 0.17514256, "volume": 78587.0}, {"date": "1991-12-10", "close": 0.17231768, "volume": 28320.0}, {"date": "1991-12-11", "close": 0.17231768, "volume": 19116.0}, {"date": "1991-12-12", "close": 0.1694928, "volume": 48144.0}, {"date": "1991-12-13", "close": 0.17090524, "volume": 254878.0}, {"date": "1991-12-16", "close": 0.17373012, "volume": 503384.0}, {"date": "1991-12-17", "close": 0.17373012, "volume": 4248.0}, {"date": "1991-12-18", "close": 0.1836172, "volume": 1641132.0}, {"date": "1991-12-19", "close": 0.1836172, "volume": 121775.0}, {"date": "1991-12-20", "close": 0.1836172, "volume": 240010.0}, {"date": "1991-12-23", "close": 0.17514256, "volume": 84959.0}, {"date": "1991-12-24", "close": 0.1836172, "volume": 20532.0}, {"date": "1991-12-25", "close": 0.1836172, "volume": null}, {"date": "1991-12-26", "close": 0.1836172, "volume": null}, {"date": "1991-12-27", "close": 0.1836172, "volume": 14160.0}, {"date": "1991-12-30", "close": 0.17937988, "volume": 232222.0}, {"date": "1991-12-31", "close": 0.1836172, "volume": 35400.0}, {"date": "1992-01-01", "close": 0.1836172, "volume": null}, {"date": "1992-01-02", "close": 0.17796744, "volume": 55932.0}, {"date": "1992-01-03", "close": 0.17796744, "volume": null}, {"date": "1992-01-06", "close": 0.18220476, "volume": 28320.0}, {"date": "1992-01-07", "close": 0.17796744, "volume": 31860.0}, {"date": "1992-01-08", "close": 0.1836172, "volume": 49560.0}, {"date": "1992-01-09", "close": 0.1836172, "volume": 170627.0}, {"date": "1992-01-10", "close": 0.1836172, "volume": 109739.0}, {"date": "1992-01-13", "close": 0.18079232, "volume": 59472.0}, {"date": "1992-01-14", "close": 0.18079232, "volume": 40356.0}, {"date": "1992-01-15", "close": 0.18220476, "volume": 7080.0}, {"date": "1992-01-16", "close": 0.18079232, "volume": 19116.0}, {"date": "1992-01-17", "close": 0.1836172, "volume": 4956.0}, {"date": "1992-01-20", "close": 0.1836172, "volume": 21948.0}, {"date": "1992-01-21", "close": 0.18079232, "volume": 17700.0}, {"date": "1992-01-22", "close": 0.18079232, "volume": 23364.0}, {"date": "1992-01-23", "close": 0.18079232, "volume": 708.0}, {"date": "1992-01-24", "close": 0.18220476, "volume": 364617.0}, {"date": "1992-01-27", "close": 0.18220476, "volume": null}, {"date": "1992-01-28", "close": 0.18079232, "volume": 996149.0}, {"date": "1992-01-29", "close": 0.18079232, "volume": 395769.0}, {"date": "1992-01-30", "close": 0.1836172, "volume": 5263232.0}, {"date": "1992-01-31", "close": 0.17796744, "volume": 922517.0}, {"date": "1992-02-03", "close": 0.18220476, "volume": 130271.0}, {"date": "1992-02-04", "close": 0.18220476, "volume": 808530.0}, {"date": "1992-02-05", "close": 0.17796744, "volume": 237178.0}, {"date": "1992-02-06", "close": 0.17937988, "volume": 44604.0}, {"date": "1992-02-07", "close": 0.18220476, "volume": 8496.0}, {"date": "1992-02-10", "close": 0.18079232, "volume": 19116.0}, {"date": "1992-02-11", "close": 0.1836172, "volume": 2143808.0}, {"date": "1992-02-12", "close": 0.1836172, "volume": 1479709.0}, {"date": "1992-02-13", "close": 0.1836172, "volume": 35400.0}, {"date": "1992-02-14", "close": 0.1836172, "volume": null}, {"date": "1992-02-17", "close": 0.18502964, "volume": 24072.0}, {"date": "1992-02-18", "close": 0.1906794, "volume": 106199.0}, {"date": "1992-02-19", "close": 0.1906794, "volume": 94163.0}, {"date": "1992-02-20", "close": 0.19350428, "volume": 56640.0}, {"date": "1992-02-21", "close": 0.1906794, "volume": 557192.0}, {"date": "1992-02-24", "close": 0.1836172, "volume": 363909.0}, {"date": "1992-02-25", "close": 0.18644208, "volume": 38940.0}, {"date": "1992-02-26", "close": 0.17796744, "volume": 19116.0}, {"date": "1992-02-27", "close": 0.17796744, "volume": 375237.0}, {"date": "1992-02-28", "close": 0.17796744, "volume": 7080.0}, {"date": "1992-03-02", "close": 0.176555, "volume": 371697.0}, {"date": "1992-03-03", "close": 0.17514256, "volume": 35400.0}, {"date": "1992-03-04", "close": 0.17514256, "volume": 224434.0}, {"date": "1992-03-05", "close": 0.17514256, "volume": 77171.0}, {"date": "1992-03-06", "close": 0.17514256, "volume": 28320.0}, {"date": "1992-03-09", "close": 0.17514256, "volume": null}, {"date": "1992-03-10", "close": 0.17373012, "volume": 67967.0}, {"date": "1992-03-11", "close": 0.17373012, "volume": 63012.0}, {"date": "1992-03-12", "close": 0.17373012, "volume": 101951.0}, {"date": "1992-03-13", "close": 0.17231768, "volume": 169211.0}, {"date": "1992-03-16", "close": 0.17373012, "volume": 213814.0}, {"date": "1992-03-17", "close": 0.1836172, "volume": 124607.0}, {"date": "1992-03-18", "close": 0.17796744, "volume": 161423.0}, {"date": "1992-03-19", "close": 0.17231768, "volume": 29736.0}, {"date": "1992-03-20", "close": 0.17231768, "volume": 31860.0}, {"date": "1992-03-23", "close": 0.17231768, "volume": 174875.0}, {"date": "1992-03-24", "close": 0.17231768, "volume": 67259.0}, {"date": "1992-03-25", "close": 0.17231768, "volume": 37524.0}, {"date": "1992-03-26", "close": 0.17090524, "volume": 31152.0}, {"date": "1992-03-27", "close": 0.17090524, "volume": 10620.0}, {"date": "1992-03-30", "close": 0.17090524, "volume": 18408.0}, {"date": "1992-03-31", "close": 0.17231768, "volume": 128147.0}, {"date": "1992-04-01", "close": 0.17231768, "volume": 46020.0}, {"date": "1992-04-02", "close": 0.17090524, "volume": 40356.0}, {"date": "1992-04-03", "close": 0.17373012, "volume": 98411.0}, {"date": "1992-04-06", "close": 0.17231768, "volume": 38232.0}, {"date": "1992-04-07", "close": 0.17090524, "volume": 24072.0}, {"date": "1992-04-08", "close": 0.17090524, "volume": 171335.0}, {"date": "1992-04-09", "close": 0.17090524, "volume": 119651.0}, {"date": "1992-04-10", "close": 0.17090524, "volume": 26196.0}, {"date": "1992-04-13", "close": 0.17090524, "volume": 38232.0}, {"date": "1992-04-14", "close": 0.1694928, "volume": 26904.0}, {"date": "1992-04-15", "close": 0.1694928, "volume": 4956.0}, {"date": "1992-04-16", "close": 0.1694928, "volume": 158591.0}, {"date": "1992-04-17", "close": 0.1694928, "volume": null}, {"date": "1992-04-20", "close": 0.1694928, "volume": null}, {"date": "1992-04-21", "close": 0.1694928, "volume": 29736.0}, {"date": "1992-04-22", "close": 0.1694928, "volume": 14868.0}, {"date": "1992-04-23", "close": 0.17231768, "volume": 27612.0}, {"date": "1992-04-24", "close": 0.1694928, "volume": 52392.0}, {"date": "1992-04-27", "close": 0.16808036, "volume": 133103.0}, {"date": "1992-04-28", "close": 0.16808036, "volume": 12744.0}, {"date": "1992-04-29", "close": 0.16808036, "volume": 9204.0}, {"date": "1992-04-30", "close": 0.16666792, "volume": 316474.0}, {"date": "1992-05-01", "close": 0.16808036, "volume": 40356.0}, {"date": "1992-05-04", "close": 0.16808036, "volume": 3540.0}, {"date": "1992-05-05", "close": 0.16808036, "volume": 14160.0}, {"date": "1992-05-06", "close": 0.16384304, "volume": 24780.0}, {"date": "1992-05-07", "close": 0.16384304, "volume": 169211.0}, {"date": "1992-05-08", "close": 0.16384304, "volume": 113279.0}, {"date": "1992-05-11", "close": 0.16384304, "volume": 20532.0}, {"date": "1992-05-12", "close": 0.16384304, "volume": 16284.0}, {"date": "1992-05-13", "close": 0.1624306, "volume": 128147.0}, {"date": "1992-05-14", "close": 0.1624306, "volume": 288862.0}, {"date": "1992-05-15", "close": 0.16101816, "volume": 29028.0}, {"date": "1992-05-18", "close": 0.16101816, "volume": 54516.0}, {"date": "1992-05-19", "close": 0.16101816, "volume": 66551.0}, {"date": "1992-05-20", "close": 0.16101816, "volume": 281782.0}, {"date": "1992-05-21", "close": 0.15960572, "volume": 215938.0}, {"date": "1992-05-22", "close": 0.15819328, "volume": 420549.0}, {"date": "1992-05-25", "close": 0.15678084, "volume": 244258.0}, {"date": "1992-05-26", "close": 0.15678084, "volume": null}, {"date": "1992-05-27", "close": 0.1553684, "volume": 519668.0}, {"date": "1992-05-28", "close": 0.1553684, "volume": 459489.0}, {"date": "1992-05-29", "close": 0.1694928, "volume": 1166067.0}, {"date": "1992-06-01", "close": 0.16384304, "volume": 31860.0}, {"date": "1992-06-02", "close": 0.16384304, "volume": 113279.0}, {"date": "1992-06-03", "close": 0.1694928, "volume": 63012.0}, {"date": "1992-06-04", "close": 0.176555, "volume": 91331.0}, {"date": "1992-06-05", "close": 0.18502964, "volume": 68675.0}, {"date": "1992-06-08", "close": 0.18502964, "volume": null}, {"date": "1992-06-09", "close": 0.18644208, "volume": 96287.0}, {"date": "1992-06-10", "close": 0.18926696, "volume": 236470.0}, {"date": "1992-06-11", "close": 0.1836172, "volume": 59472.0}, {"date": "1992-06-12", "close": 0.1836172, "volume": 231514.0}, {"date": "1992-06-15", "close": 0.1836172, "volume": 744102.0}, {"date": "1992-06-16", "close": 0.1694928, "volume": 107615.0}, {"date": "1992-06-17", "close": 0.1836172, "volume": 649231.0}, {"date": "1992-06-18", "close": 0.17373012, "volume": 221602.0}, {"date": "1992-06-19", "close": 0.17090524, "volume": 20532.0}, {"date": "1992-06-22", "close": 0.17373012, "volume": 177707.0}, {"date": "1992-06-23", "close": 0.17514256, "volume": 128147.0}, {"date": "1992-06-24", "close": 0.17937988, "volume": 588344.0}, {"date": "1992-06-25", "close": 0.18220476, "volume": 672595.0}, {"date": "1992-06-26", "close": 0.18220476, "volume": 174875.0}, {"date": "1992-06-29", "close": 0.18220476, "volume": 295234.0}, {"date": "1992-06-30", "close": 0.17231768, "volume": 61596.0}, {"date": "1992-07-01", "close": 0.176555, "volume": 31152.0}, {"date": "1992-07-02", "close": 0.176555, "volume": 31152.0}, {"date": "1992-07-03", "close": 0.176555, "volume": 7788.0}, {"date": "1992-07-06", "close": 0.1836172, "volume": 385857.0}, {"date": "1992-07-07", "close": 0.1836172, "volume": 222310.0}, {"date": "1992-07-08", "close": 0.18079232, "volume": 29736.0}, {"date": "1992-07-09", "close": 0.18079232, "volume": 14868.0}, {"date": "1992-07-10", "close": 0.17231768, "volume": 461613.0}, {"date": "1992-07-13", "close": 0.1694928, "volume": 58764.0}, {"date": "1992-07-14", "close": 0.1694928, "volume": 125315.0}, {"date": "1992-07-15", "close": 0.1694928, "volume": 227974.0}, {"date": "1992-07-16", "close": 0.1694928, "volume": 41064.0}, {"date": "1992-07-17", "close": 0.176555, "volume": 24780.0}, {"date": "1992-07-20", "close": 0.1694928, "volume": 175583.0}, {"date": "1992-07-21", "close": 0.176555, "volume": 940925.0}, {"date": "1992-07-22", "close": 0.176555, "volume": 219478.0}, {"date": "1992-07-23", "close": 0.176555, "volume": null}, {"date": "1992-07-24", "close": 0.1694928, "volume": 96287.0}, {"date": "1992-07-27", "close": 0.1624306, "volume": 67259.0}, {"date": "1992-07-28", "close": 0.1624306, "volume": 24780.0}, {"date": "1992-07-29", "close": 0.1624306, "volume": 4248.0}, {"date": "1992-07-30", "close": 0.1624306, "volume": 75755.0}, {"date": "1992-07-31", "close": 0.1624306, "volume": 5664.0}, {"date": "1992-08-03", "close": 0.16384304, "volume": 21948.0}, {"date": "1992-08-04", "close": 0.1694928, "volume": 7788.0}, {"date": "1992-08-05", "close": 0.16384304, "volume": 1175271.0}, {"date": "1992-08-06", "close": 0.16666792, "volume": 23364.0}, {"date": "1992-08-07", "close": 0.16384304, "volume": 44604.0}, {"date": "1992-08-10", "close": 0.1624306, "volume": 97703.0}, {"date": "1992-08-11", "close": 0.16384304, "volume": 35400.0}, {"date": "1992-08-12", "close": 0.1624306, "volume": 164963.0}, {"date": "1992-08-13", "close": 0.1624306, "volume": 269038.0}, {"date": "1992-08-14", "close": 0.1624306, "volume": 75755.0}, {"date": "1992-08-17", "close": 0.1624306, "volume": null}, {"date": "1992-08-18", "close": 0.1624306, "volume": 4248.0}, {"date": "1992-08-19", "close": 0.1624306, "volume": 53808.0}, {"date": "1992-08-20", "close": 0.1624306, "volume": 7080.0}, {"date": "1992-08-21", "close": 0.1624306, "volume": 165671.0}, {"date": "1992-08-24", "close": 0.1624306, "volume": 56640.0}, {"date": "1992-08-25", "close": 0.1624306, "volume": null}, {"date": "1992-08-26", "close": 0.1553684, "volume": 86375.0}, {"date": "1992-08-27", "close": 0.1553684, "volume": 385857.0}, {"date": "1992-08-28", "close": 0.1553684, "volume": 153635.0}, {"date": "1992-08-31", "close": 0.1553684, "volume": 2124.0}, {"date": "1992-09-01", "close": 0.1553684, "volume": null}, {"date": "1992-09-02", "close": 0.15819328, "volume": 82127.0}, {"date": "1992-09-03", "close": 0.15819328, "volume": 74339.0}, {"date": "1992-09-04", "close": 0.1624306, "volume": 14868.0}, {"date": "1992-09-07", "close": 0.1624306, "volume": 3540.0}, {"date": "1992-09-08", "close": 0.1624306, "volume": 38940.0}, {"date": "1992-09-09", "close": 0.1624306, "volume": null}, {"date": "1992-09-10", "close": 0.16808036, "volume": 17700.0}, {"date": "1992-09-11", "close": 0.1694928, "volume": 38940.0}, {"date": "1992-09-14", "close": 0.1624306, "volume": 7788.0}, {"date": "1992-09-15", "close": 0.1624306, "volume": 33984.0}, {"date": "1992-09-16", "close": 0.1694928, "volume": 123899.0}, {"date": "1992-09-17", "close": 0.1624306, "volume": 8496.0}, {"date": "1992-09-18", "close": 0.15960572, "volume": 38940.0}, {"date": "1992-09-21", "close": 0.15960572, "volume": 708.0}, {"date": "1992-09-22", "close": 0.15960572, "volume": 14160.0}, {"date": "1992-09-23", "close": 0.15960572, "volume": 708703.0}, {"date": "1992-09-24", "close": 0.16101816, "volume": 4956.0}, {"date": "1992-09-25", "close": 0.16101816, "volume": 15576.0}, {"date": "1992-09-28", "close": 0.1694928, "volume": 452409.0}, {"date": "1992-09-29", "close": 0.16525548, "volume": 140183.0}, {"date": "1992-09-30", "close": 0.16525548, "volume": 89915.0}, {"date": "1992-10-01", "close": 0.16525548, "volume": 63012.0}, {"date": "1992-10-02", "close": 0.15960572, "volume": 3540.0}, {"date": "1992-10-05", "close": 0.15960572, "volume": 3540.0}, {"date": "1992-10-06", "close": 0.15960572, "volume": 3540.0}, {"date": "1992-10-07", "close": 0.16101816, "volume": 8496.0}, {"date": "1992-10-08", "close": 0.1694928, "volume": 35400.0}, {"date": "1992-10-09", "close": 0.16808036, "volume": 4956.0}, {"date": "1992-10-12", "close": 0.16384304, "volume": 4248.0}, {"date": "1992-10-13", "close": 0.16101816, "volume": 92039.0}, {"date": "1992-10-14", "close": 0.16101816, "volume": 10620.0}, {"date": "1992-10-15", "close": 0.16101816, "volume": 5664.0}, {"date": "1992-10-16", "close": 0.16101816, "volume": 22656.0}, {"date": "1992-10-19", "close": 0.15960572, "volume": 94871.0}, {"date": "1992-10-20", "close": 0.15960572, "volume": 424797.0}, {"date": "1992-10-21", "close": 0.15960572, "volume": 26904.0}, {"date": "1992-10-22", "close": 0.16101816, "volume": 4248.0}, {"date": "1992-10-23", "close": 0.16101816, "volume": 33276.0}, {"date": "1992-10-26", "close": 0.16101816, "volume": 7080.0}, {"date": "1992-10-27", "close": 0.16525548, "volume": 56640.0}, {"date": "1992-10-28", "close": 0.1624306, "volume": 77879.0}, {"date": "1992-10-29", "close": 0.1624306, "volume": 708.0}, {"date": "1992-10-30", "close": 0.16384304, "volume": 14160.0}, {"date": "1992-11-02", "close": 0.15960572, "volume": 251338.0}, {"date": "1992-11-03", "close": 0.16101816, "volume": 2124.0}, {"date": "1992-11-04", "close": 0.16101816, "volume": null}, {"date": "1992-11-05", "close": 0.15960572, "volume": 17700.0}, {"date": "1992-11-06", "close": 0.15960572, "volume": null}, {"date": "1992-11-09", "close": 0.1694928, "volume": 1165359.0}, {"date": "1992-11-10", "close": 0.16384304, "volume": 7788.0}, {"date": "1992-11-11", "close": 0.16384304, "volume": 7788.0}, {"date": "1992-11-12", "close": 0.16384304, "volume": null}, {"date": "1992-11-13", "close": 0.16384304, "volume": 3540.0}, {"date": "1992-11-16", "close": 0.1553684, "volume": 13452.0}, {"date": "1992-11-17", "close": 0.15678084, "volume": 21948.0}, {"date": "1992-11-18", "close": 0.15678084, "volume": 7788.0}, {"date": "1992-11-19", "close": 0.16384304, "volume": 44604.0}, {"date": "1992-11-20", "close": 0.15960572, "volume": 7080.0}, {"date": "1992-11-23", "close": 0.1553684, "volume": 8496.0}, {"date": "1992-11-24", "close": 0.1553684, "volume": 50268.0}, {"date": "1992-11-25", "close": 0.1553684, "volume": 76463.0}, {"date": "1992-11-26", "close": 0.1553684, "volume": 111155.0}, {"date": "1992-11-27", "close": 0.1694928, "volume": 397893.0}, {"date": "1992-11-30", "close": 0.15678084, "volume": 8496.0}, {"date": "1992-12-01", "close": 0.1553684, "volume": 143015.0}, {"date": "1992-12-02", "close": 0.15678084, "volume": 2124.0}, {"date": "1992-12-03", "close": 0.15678084, "volume": 14160.0}, {"date": "1992-12-04", "close": 0.15678084, "volume": 2832.0}, {"date": "1992-12-07", "close": 0.1553684, "volume": 2441874.0}, {"date": "1992-12-08", "close": 0.1694928, "volume": 510464.0}, {"date": "1992-12-09", "close": 0.1624306, "volume": 457365.0}, {"date": "1992-12-10", "close": 0.1624306, "volume": 405681.0}, {"date": "1992-12-11", "close": 0.1694928, "volume": 60180.0}, {"date": "1992-12-14", "close": 0.17090524, "volume": 4774716.0}, {"date": "1992-12-15", "close": 0.17231768, "volume": 421257.0}, {"date": "1992-12-16", "close": 0.1624306, "volume": 8496.0}, {"date": "1992-12-17", "close": 0.17231768, "volume": 18408.0}, {"date": "1992-12-18", "close": 0.16666792, "volume": 51684.0}, {"date": "1992-12-21", "close": 0.16666792, "volume": 50268.0}, {"date": "1992-12-22", "close": 0.16666792, "volume": 3540.0}, {"date": "1992-12-23", "close": 0.16666792, "volume": 11328.0}, {"date": "1992-12-24", "close": 0.16666792, "volume": 1416.0}, {"date": "1992-12-25", "close": 0.16666792, "volume": null}, {"date": "1992-12-28", "close": 0.16666792, "volume": null}, {"date": "1992-12-29", "close": 0.16666792, "volume": 2124.0}, {"date": "1992-12-30", "close": 0.16666792, "volume": null}, {"date": "1992-12-31", "close": 0.16666792, "volume": null}, {"date": "1993-01-01", "close": 0.16666792, "volume": null}, {"date": "1993-01-04", "close": 0.1694928, "volume": 30444.0}, {"date": "1993-01-05", "close": 0.1694928, "volume": 708.0}, {"date": "1993-01-06", "close": 0.1694928, "volume": 2832.0}, {"date": "1993-01-07", "close": 0.17090524, "volume": 16992.0}, {"date": "1993-01-08", "close": 0.17090524, "volume": 53808.0}, {"date": "1993-01-11", "close": 0.1624306, "volume": 17700.0}, {"date": "1993-01-12", "close": 0.1624306, "volume": 67259.0}, {"date": "1993-01-13", "close": 0.1624306, "volume": 31152.0}, {"date": "1993-01-14", "close": 0.1624306, "volume": 7080.0}, {"date": "1993-01-15", "close": 0.1624306, "volume": null}, {"date": "1993-01-18", "close": 0.16666792, "volume": 16992.0}, {"date": "1993-01-19", "close": 0.16666792, "volume": 1416.0}, {"date": "1993-01-20", "close": 0.16666792, "volume": null}, {"date": "1993-01-21", "close": 0.1694928, "volume": 142307.0}, {"date": "1993-01-22", "close": 0.17231768, "volume": 196823.0}, {"date": "1993-01-25", "close": 0.1836172, "volume": 128147.0}, {"date": "1993-01-26", "close": 0.1906794, "volume": 61596.0}, {"date": "1993-01-27", "close": 0.19350428, "volume": 7080.0}, {"date": "1993-01-28", "close": 0.19491672, "volume": 244258.0}, {"date": "1993-01-29", "close": 0.1836172, "volume": 48852.0}, {"date": "1993-02-01", "close": 0.18079232, "volume": 228682.0}, {"date": "1993-02-02", "close": 0.18079232, "volume": 152927.0}, {"date": "1993-02-03", "close": 0.16384304, "volume": 708.0}, {"date": "1993-02-04", "close": 0.16666792, "volume": 41064.0}, {"date": "1993-02-05", "close": 0.1694928, "volume": 35400.0}, {"date": "1993-02-08", "close": 0.16384304, "volume": 19116.0}, {"date": "1993-02-09", "close": 0.16525548, "volume": 426921.0}, {"date": "1993-02-10", "close": 0.16666792, "volume": 557192.0}, {"date": "1993-02-11", "close": 0.1694928, "volume": 72923.0}, {"date": "1993-02-12", "close": 0.17090524, "volume": 10620.0}, {"date": "1993-02-15", "close": 0.17090524, "volume": null}, {"date": "1993-02-16", "close": 0.17231768, "volume": 17700.0}, {"date": "1993-02-17", "close": 0.17231768, "volume": 95579.0}, {"date": "1993-02-18", "close": 0.1694928, "volume": 42480.0}, {"date": "1993-02-19", "close": 0.1694928, "volume": 66551.0}, {"date": "1993-02-22", "close": 0.17373012, "volume": 48852.0}, {"date": "1993-02-23", "close": 0.176555, "volume": 16284.0}, {"date": "1993-02-24", "close": 0.17796744, "volume": 52392.0}, {"date": "1993-02-25", "close": 0.17796744, "volume": 10620.0}, {"date": "1993-02-26", "close": 0.18079232, "volume": 160007.0}, {"date": "1993-03-01", "close": 0.1836172, "volume": 32568.0}, {"date": "1993-03-02", "close": 0.18079232, "volume": 241426.0}, {"date": "1993-03-03", "close": 0.18079232, "volume": 36108.0}, {"date": "1993-03-04", "close": 0.18079232, "volume": 15576.0}, {"date": "1993-03-05", "close": 0.18079232, "volume": 2124.0}, {"date": "1993-03-08", "close": 0.18079232, "volume": 35400.0}, {"date": "1993-03-09", "close": 0.176555, "volume": 119651.0}, {"date": "1993-03-10", "close": 0.176555, "volume": 14160.0}, {"date": "1993-03-11", "close": 0.176555, "volume": 29736.0}, {"date": "1993-03-12", "close": 0.17796744, "volume": 92747.0}, {"date": "1993-03-15", "close": 0.17231768, "volume": 69383.0}, {"date": "1993-03-16", "close": 0.1694928, "volume": 7788.0}, {"date": "1993-03-17", "close": 0.1553684, "volume": 117527.0}, {"date": "1993-03-18", "close": 0.1553684, "volume": null}, {"date": "1993-03-19", "close": 0.1553684, "volume": 62304.0}, {"date": "1993-03-22", "close": 0.1624306, "volume": 16284.0}, {"date": "1993-03-23", "close": 0.15678084, "volume": 63720.0}, {"date": "1993-03-24", "close": 0.1624306, "volume": 136643.0}, {"date": "1993-03-25", "close": 0.1624306, "volume": 35400.0}, {"date": "1993-03-26", "close": 0.16525548, "volume": 1883266.0}, {"date": "1993-03-29", "close": 0.17090524, "volume": 21240.0}, {"date": "1993-03-30", "close": 0.17090524, "volume": 116111.0}, {"date": "1993-03-31", "close": 0.17090524, "volume": 94163.0}, {"date": "1993-04-01", "close": 0.17090524, "volume": 22656.0}, {"date": "1993-04-02", "close": 0.17373012, "volume": 14160.0}, {"date": "1993-04-05", "close": 0.17373012, "volume": 21240.0}, {"date": "1993-04-06", "close": 0.17373012, "volume": 115403.0}, {"date": "1993-04-07", "close": 0.176555, "volume": 156467.0}, {"date": "1993-04-08", "close": 0.17796744, "volume": 41064.0}, {"date": "1993-04-09", "close": 0.17796744, "volume": null}, {"date": "1993-04-12", "close": 0.17796744, "volume": null}, {"date": "1993-04-13", "close": 0.17796744, "volume": 10620.0}, {"date": "1993-04-14", "close": 0.18502964, "volume": 67259.0}, {"date": "1993-04-15", "close": 0.18502964, "volume": 59472.0}, {"date": "1993-04-16", "close": 0.18644208, "volume": 235762.0}, {"date": "1993-04-19", "close": 0.17796744, "volume": 7080.0}, {"date": "1993-04-20", "close": 0.16666792, "volume": 72923.0}, {"date": "1993-04-21", "close": 0.1694928, "volume": 177707.0}, {"date": "1993-04-22", "close": 0.1694928, "volume": 156467.0}, {"date": "1993-04-23", "close": 0.1694928, "volume": 14160.0}, {"date": "1993-04-26", "close": 0.1694928, "volume": 3540.0}, {"date": "1993-04-27", "close": 0.16525548, "volume": 75755.0}, {"date": "1993-04-28", "close": 0.1694928, "volume": 131687.0}, {"date": "1993-04-29", "close": 0.1694928, "volume": 53808.0}, {"date": "1993-04-30", "close": 0.1694928, "volume": 1046416.0}, {"date": "1993-05-03", "close": 0.16384304, "volume": 573476.0}, {"date": "1993-05-04", "close": 0.1624306, "volume": 166379.0}, {"date": "1993-05-05", "close": 0.1553684, "volume": 338421.0}, {"date": "1993-05-06", "close": 0.16101816, "volume": 1416.0}, {"date": "1993-05-07", "close": 0.16101816, "volume": 48144.0}, {"date": "1993-05-10", "close": 0.16666792, "volume": 213106.0}, {"date": "1993-05-11", "close": 0.16666792, "volume": null}, {"date": "1993-05-12", "close": 0.16666792, "volume": 133811.0}, {"date": "1993-05-13", "close": 0.16666792, "volume": 23364.0}, {"date": "1993-05-14", "close": 0.16666792, "volume": 78587.0}, {"date": "1993-05-17", "close": 0.16666792, "volume": 4286200.0}, {"date": "1993-05-18", "close": 0.16666792, "volume": 114695.0}, {"date": "1993-05-19", "close": 0.16666792, "volume": 56640.0}, {"date": "1993-05-20", "close": 0.16666792, "volume": 9204.0}, {"date": "1993-05-21", "close": 0.16666792, "volume": 155051.0}, {"date": "1993-05-24", "close": 0.16666792, "volume": 43896.0}, {"date": "1993-05-25", "close": 0.16666792, "volume": 72215.0}, {"date": "1993-05-26", "close": 0.16666792, "volume": 143723.0}, {"date": "1993-05-27", "close": 0.16666792, "volume": 128147.0}, {"date": "1993-05-28", "close": 0.16666792, "volume": 60180.0}, {"date": "1993-05-31", "close": 0.1694928, "volume": 1428733.0}, {"date": "1993-06-01", "close": 0.176555, "volume": 143723.0}, {"date": "1993-06-02", "close": 0.17090524, "volume": 92747.0}, {"date": "1993-06-03", "close": 0.17090524, "volume": 13452.0}, {"date": "1993-06-04", "close": 0.1836172, "volume": 111863.0}, {"date": "1993-06-07", "close": 0.18502964, "volume": 855966.0}, {"date": "1993-06-08", "close": 0.18502964, "volume": 56640.0}, {"date": "1993-06-09", "close": 0.17090524, "volume": 30444.0}, {"date": "1993-06-10", "close": 0.17090524, "volume": 302314.0}, {"date": "1993-06-11", "close": 0.17090524, "volume": null}, {"date": "1993-06-14", "close": 0.17090524, "volume": null}, {"date": "1993-06-15", "close": 0.17090524, "volume": 50976.0}, {"date": "1993-06-16", "close": 0.17231768, "volume": 137351.0}, {"date": "1993-06-17", "close": 0.17373012, "volume": 11328.0}, {"date": "1993-06-18", "close": 0.17373012, "volume": 48852.0}, {"date": "1993-06-21", "close": 0.17373012, "volume": 49560.0}, {"date": "1993-06-22", "close": 0.17231768, "volume": 113279.0}, {"date": "1993-06-23", "close": 0.17231768, "volume": 374529.0}, {"date": "1993-06-24", "close": 0.17231768, "volume": null}, {"date": "1993-06-25", "close": 0.176555, "volume": 269746.0}, {"date": "1993-06-28", "close": 0.1836172, "volume": 47436.0}, {"date": "1993-06-29", "close": 0.1836172, "volume": 133811.0}, {"date": "1993-06-30", "close": 0.1836172, "volume": 152219.0}, {"date": "1993-07-01", "close": 0.18079232, "volume": 68675.0}, {"date": "1993-07-02", "close": 0.18502964, "volume": 1429441.0}, {"date": "1993-07-05", "close": 0.18502964, "volume": 15576.0}, {"date": "1993-07-06", "close": 0.18502964, "volume": null}, {"date": "1993-07-07", "close": 0.18926696, "volume": 35400.0}, {"date": "1993-07-08", "close": 0.18926696, "volume": 80711.0}, {"date": "1993-07-09", "close": 0.18926696, "volume": 450285.0}, {"date": "1993-07-12", "close": 0.18926696, "volume": 18408.0}, {"date": "1993-07-13", "close": 0.19915404, "volume": 168503.0}, {"date": "1993-07-14", "close": 0.19491672, "volume": 334881.0}, {"date": "1993-07-15", "close": 0.18926696, "volume": 7080.0}, {"date": "1993-07-16", "close": 0.18926696, "volume": 109739.0}, {"date": "1993-07-19", "close": 0.18926696, "volume": null}, {"date": "1993-07-20", "close": 0.19491672, "volume": 46728.0}, {"date": "1993-07-21", "close": 0.211866, "volume": 418425.0}, {"date": "1993-07-22", "close": 0.1977416, "volume": 28320.0}, {"date": "1993-07-23", "close": 0.18926696, "volume": 156467.0}, {"date": "1993-07-26", "close": 0.18926696, "volume": 378069.0}, {"date": "1993-07-27", "close": 0.19491672, "volume": 70799.0}, {"date": "1993-07-28", "close": 0.18644208, "volume": 36816.0}, {"date": "1993-07-29", "close": 0.1836172, "volume": 46728.0}, {"date": "1993-07-30", "close": 0.1836172, "volume": 506216.0}, {"date": "1993-08-02", "close": 0.1836172, "volume": 38232.0}, {"date": "1993-08-03", "close": 0.18502964, "volume": 27612.0}, {"date": "1993-08-04", "close": 0.18644208, "volume": 25488.0}, {"date": "1993-08-05", "close": 0.1906794, "volume": 104075.0}, {"date": "1993-08-06", "close": 0.176555, "volume": 69383.0}, {"date": "1993-08-09", "close": 0.176555, "volume": 11328.0}, {"date": "1993-08-10", "close": 0.18502964, "volume": 42480.0}, {"date": "1993-08-11", "close": 0.18644208, "volume": 5664.0}, {"date": "1993-08-12", "close": 0.19209184, "volume": 60180.0}, {"date": "1993-08-13", "close": 0.19350428, "volume": 75755.0}, {"date": "1993-08-16", "close": 0.18502964, "volume": 42480.0}, {"date": "1993-08-17", "close": 0.18502964, "volume": 6372.0}, {"date": "1993-08-18", "close": 0.18502964, "volume": 4248.0}, {"date": "1993-08-19", "close": 0.1977416, "volume": 40356.0}, {"date": "1993-08-20", "close": 0.1977416, "volume": 94163.0}, {"date": "1993-08-23", "close": 0.19350428, "volume": 287446.0}, {"date": "1993-08-24", "close": 0.19350428, "volume": 70091.0}, {"date": "1993-08-25", "close": 0.18502964, "volume": 744810.0}, {"date": "1993-08-26", "close": 0.18644208, "volume": 70799.0}, {"date": "1993-08-27", "close": 0.18644208, "volume": 117527.0}, {"date": "1993-08-30", "close": 0.18926696, "volume": 508340.0}, {"date": "1993-08-31", "close": 0.18785452, "volume": 55932.0}, {"date": "1993-09-01", "close": 0.19350428, "volume": 109031.0}, {"date": "1993-09-02", "close": 0.19491672, "volume": 88499.0}, {"date": "1993-09-03", "close": 0.1906794, "volume": 292402.0}, {"date": "1993-09-06", "close": 0.1977416, "volume": 91331.0}, {"date": "1993-09-07", "close": 0.1977416, "volume": 11328.0}, {"date": "1993-09-08", "close": 0.18644208, "volume": 141599.0}, {"date": "1993-09-09", "close": 0.1906794, "volume": 12036.0}, {"date": "1993-09-10", "close": 0.1906794, "volume": 12744.0}, {"date": "1993-09-13", "close": 0.1906794, "volume": 13452.0}, {"date": "1993-09-14", "close": 0.1906794, "volume": 20532.0}, {"date": "1993-09-15", "close": 0.1977416, "volume": 5057206.0}, {"date": "1993-09-16", "close": 0.20339136, "volume": 2327178.0}, {"date": "1993-09-17", "close": 0.19915404, "volume": 222310.0}, {"date": "1993-09-20", "close": 0.19915404, "volume": 26196.0}, {"date": "1993-09-21", "close": 0.1977416, "volume": 159299.0}, {"date": "1993-09-22", "close": 0.1977416, "volume": 12036.0}, {"date": "1993-09-23", "close": 0.2048038, "volume": 246382.0}, {"date": "1993-09-24", "close": 0.1977416, "volume": 65844.0}, {"date": "1993-09-27", "close": 0.211866, "volume": 128147.0}, {"date": "1993-09-28", "close": 0.2048038, "volume": 4248.0}, {"date": "1993-09-29", "close": 0.1977416, "volume": 22656.0}, {"date": "1993-09-30", "close": 0.1977416, "volume": 188327.0}, {"date": "1993-10-01", "close": 0.20056648, "volume": 5051542.0}, {"date": "1993-10-04", "close": 0.20904112, "volume": 80003.0}, {"date": "1993-10-05", "close": 0.211866, "volume": 248506.0}, {"date": "1993-10-06", "close": 0.2189282, "volume": 123899.0}, {"date": "1993-10-07", "close": 0.22034064, "volume": 64428.0}, {"date": "1993-10-08", "close": 0.22034064, "volume": 186911.0}, {"date": "1993-10-11", "close": 0.2189282, "volume": 16992.0}, {"date": "1993-10-12", "close": 0.211866, "volume": 49560.0}, {"date": "1993-10-13", "close": 0.211866, "volume": 260542.0}, {"date": "1993-10-14", "close": 0.21327844, "volume": 129563.0}, {"date": "1993-10-15", "close": 0.2048038, "volume": 47436.0}, {"date": "1993-10-18", "close": 0.1906794, "volume": 1074028.0}, {"date": "1993-10-19", "close": 0.19209184, "volume": 237886.0}, {"date": "1993-10-20", "close": 0.19915404, "volume": 73631.0}, {"date": "1993-10-21", "close": 0.1977416, "volume": 58764.0}, {"date": "1993-10-22", "close": 0.20056648, "volume": 472232.0}, {"date": "1993-10-25", "close": 0.20056648, "volume": 124607.0}, {"date": "1993-10-26", "close": 0.20197892, "volume": 466568.0}, {"date": "1993-10-27", "close": 0.20197892, "volume": 159299.0}, {"date": "1993-10-28", "close": 0.20197892, "volume": 43896.0}, {"date": "1993-10-29", "close": 0.20197892, "volume": 769590.0}, {"date": "1993-11-01", "close": 0.20339136, "volume": 60180.0}, {"date": "1993-11-02", "close": 0.20339136, "volume": 83543.0}, {"date": "1993-11-03", "close": 0.20339136, "volume": 132395.0}, {"date": "1993-11-04", "close": 0.20197892, "volume": 36108.0}, {"date": "1993-11-05", "close": 0.20197892, "volume": 155759.0}, {"date": "1993-11-08", "close": 0.20197892, "volume": 65136.0}, {"date": "1993-11-09", "close": 0.2048038, "volume": 107615.0}, {"date": "1993-11-10", "close": 0.211866, "volume": 42480.0}, {"date": "1993-11-11", "close": 0.21327844, "volume": 176291.0}, {"date": "1993-11-12", "close": 0.20339136, "volume": 4248.0}, {"date": "1993-11-15", "close": 0.20339136, "volume": 32568.0}, {"date": "1993-11-16", "close": 0.2048038, "volume": 1213503.0}, {"date": "1993-11-17", "close": 0.2048038, "volume": 22656.0}, {"date": "1993-11-18", "close": 0.2048038, "volume": 24780.0}, {"date": "1993-11-19", "close": 0.2048038, "volume": 475064.0}, {"date": "1993-11-22", "close": 0.2048038, "volume": 132395.0}, {"date": "1993-11-23", "close": 0.2048038, "volume": 150803.0}, {"date": "1993-11-24", "close": 0.20197892, "volume": 24780.0}, {"date": "1993-11-25", "close": 0.20197892, "volume": 30444.0}, {"date": "1993-11-26", "close": 0.20197892, "volume": 708.0}, {"date": "1993-11-29", "close": 0.20197892, "volume": 165671.0}, {"date": "1993-11-30", "close": 0.2048038, "volume": 14160.0}, {"date": "1993-12-01", "close": 0.2048038, "volume": 4956.0}, {"date": "1993-12-02", "close": 0.2048038, "volume": 455949.0}, {"date": "1993-12-03", "close": 0.20197892, "volume": 152219.0}, {"date": "1993-12-06", "close": 0.19915404, "volume": 48144.0}, {"date": "1993-12-07", "close": 0.20197892, "volume": 11328.0}, {"date": "1993-12-08", "close": 0.20339136, "volume": 6372.0}, {"date": "1993-12-09", "close": 0.2048038, "volume": 53808.0}, {"date": "1993-12-10", "close": 0.20621624, "volume": 31152.0}, {"date": "1993-12-13", "close": 0.211866, "volume": 61596.0}, {"date": "1993-12-14", "close": 0.20621624, "volume": 77879.0}, {"date": "1993-12-15", "close": 0.20056648, "volume": 290986.0}, {"date": "1993-12-16", "close": 0.20339136, "volume": 415593.0}, {"date": "1993-12-17", "close": 0.20339136, "volume": null}, {"date": "1993-12-20", "close": 0.2048038, "volume": 124607.0}, {"date": "1993-12-21", "close": 0.20621624, "volume": 28320.0}, {"date": "1993-12-22", "close": 0.211866, "volume": 570644.0}, {"date": "1993-12-23", "close": 0.211866, "volume": 2429838.0}, {"date": "1993-12-24", "close": 0.211866, "volume": 60888.0}, {"date": "1993-12-27", "close": 0.211866, "volume": null}, {"date": "1993-12-28", "close": 0.211866, "volume": null}, {"date": "1993-12-29", "close": 0.2259904, "volume": 592592.0}, {"date": "1993-12-30", "close": 0.2259904, "volume": 374529.0}, {"date": "1993-12-31", "close": 0.2330526, "volume": 42480.0}, {"date": "1994-01-03", "close": 0.2330526, "volume": null}, {"date": "1994-01-04", "close": 0.2259904, "volume": 512588.0}, {"date": "1994-01-05", "close": 0.23164016, "volume": 23364.0}, {"date": "1994-01-06", "close": 0.23870236, "volume": 198239.0}, {"date": "1994-01-07", "close": 0.2401148, "volume": 11328.0}, {"date": "1994-01-10", "close": 0.23728992, "volume": 38940.0}, {"date": "1994-01-11", "close": 0.23870236, "volume": 14868.0}, {"date": "1994-01-12", "close": 0.23728992, "volume": 222310.0}, {"date": "1994-01-13", "close": 0.23870236, "volume": 15576.0}, {"date": "1994-01-14", "close": 0.23870236, "volume": 53808.0}, {"date": "1994-01-17", "close": 0.23870236, "volume": 111863.0}, {"date": "1994-01-18", "close": 0.23870236, "volume": 332757.0}, {"date": "1994-01-19", "close": 0.23870236, "volume": 43188.0}, {"date": "1994-01-20", "close": 0.2401148, "volume": 1765031.0}, {"date": "1994-01-21", "close": 0.23870236, "volume": 46728.0}, {"date": "1994-01-24", "close": 0.2401148, "volume": 90623.0}, {"date": "1994-01-25", "close": 0.2542392, "volume": 80003.0}, {"date": "1994-01-26", "close": 0.2542392, "volume": null}, {"date": "1994-01-27", "close": 0.2542392, "volume": 69383.0}, {"date": "1994-01-28", "close": 0.2401148, "volume": 70799.0}, {"date": "1994-01-31", "close": 0.23728992, "volume": 75755.0}, {"date": "1994-02-01", "close": 0.23728992, "volume": 716491.0}, {"date": "1994-02-02", "close": 0.23728992, "volume": 160007.0}, {"date": "1994-02-03", "close": 0.23728992, "volume": 130979.0}, {"date": "1994-02-04", "close": 0.23728992, "volume": 94163.0}, {"date": "1994-02-07", "close": 0.23728992, "volume": 294526.0}, {"date": "1994-02-08", "close": 0.23728992, "volume": 744810.0}, {"date": "1994-02-09", "close": 0.23728992, "volume": 637195.0}, {"date": "1994-02-10", "close": 0.2330526, "volume": 1418113.0}, {"date": "1994-02-11", "close": 0.2330526, "volume": 23364.0}, {"date": "1994-02-14", "close": 0.2401148, "volume": 14868.0}, {"date": "1994-02-15", "close": 0.247177, "volume": 17700.0}, {"date": "1994-02-16", "close": 0.24576456, "volume": 737022.0}, {"date": "1994-02-17", "close": 0.247177, "volume": 1001812.0}, {"date": "1994-02-18", "close": 0.25141432, "volume": 1156155.0}, {"date": "1994-02-21", "close": 0.25282676, "volume": 365325.0}, {"date": "1994-02-22", "close": 0.2613014, "volume": 507632.0}, {"date": "1994-02-23", "close": 0.26695116, "volume": 533120.0}, {"date": "1994-02-24", "close": 0.2683636, "volume": 1596528.0}, {"date": "1994-02-25", "close": 0.25565164, "volume": 377361.0}, {"date": "1994-02-28", "close": 0.25565164, "volume": 190451.0}, {"date": "1994-03-01", "close": 0.2613014, "volume": 33984.0}, {"date": "1994-03-02", "close": 0.2613014, "volume": 197531.0}, {"date": "1994-03-03", "close": 0.26412628, "volume": 67259.0}, {"date": "1994-03-04", "close": 0.26695116, "volume": 232222.0}, {"date": "1994-03-07", "close": 0.26695116, "volume": 244966.0}, {"date": "1994-03-08", "close": 0.26695116, "volume": 337005.0}, {"date": "1994-03-09", "close": 0.247177, "volume": 225142.0}, {"date": "1994-03-10", "close": 0.23870236, "volume": 141599.0}, {"date": "1994-03-11", "close": 0.2259904, "volume": 12036.0}, {"date": "1994-03-14", "close": 0.2259904, "volume": 89915.0}, {"date": "1994-03-15", "close": 0.2259904, "volume": 15576.0}, {"date": "1994-03-16", "close": 0.211866, "volume": 20532.0}, {"date": "1994-03-17", "close": 0.20904112, "volume": 104075.0}, {"date": "1994-03-18", "close": 0.20904112, "volume": 83543.0}, {"date": "1994-03-21", "close": 0.211866, "volume": 12744.0}, {"date": "1994-03-22", "close": 0.21327844, "volume": 36816.0}, {"date": "1994-03-23", "close": 0.2189282, "volume": 13452.0}, {"date": "1994-03-24", "close": 0.211866, "volume": 29736.0}, {"date": "1994-03-25", "close": 0.21327844, "volume": 83543.0}, {"date": "1994-03-28", "close": 0.21327844, "volume": 30444.0}, {"date": "1994-03-29", "close": 0.211866, "volume": 433293.0}, {"date": "1994-03-30", "close": 0.21045356, "volume": 196823.0}, {"date": "1994-03-31", "close": 0.2048038, "volume": 71507.0}, {"date": "1994-04-01", "close": 0.2048038, "volume": null}, {"date": "1994-04-04", "close": 0.2048038, "volume": null}, {"date": "1994-04-05", "close": 0.2048038, "volume": 461613.0}, {"date": "1994-04-06", "close": 0.2048038, "volume": null}, {"date": "1994-04-07", "close": 0.19209184, "volume": 9912.0}, {"date": "1994-04-08", "close": 0.19491672, "volume": 37524.0}, {"date": "1994-04-11", "close": 0.1977416, "volume": 46020.0}, {"date": "1994-04-12", "close": 0.19915404, "volume": 10620.0}, {"date": "1994-04-13", "close": 0.20056648, "volume": 77171.0}, {"date": "1994-04-14", "close": 0.20056648, "volume": 208858.0}, {"date": "1994-04-15", "close": 0.19209184, "volume": 41772.0}, {"date": "1994-04-18", "close": 0.19209184, "volume": 48144.0}, {"date": "1994-04-19", "close": 0.19209184, "volume": 50976.0}, {"date": "1994-04-20", "close": 0.19209184, "volume": 389397.0}, {"date": "1994-04-21", "close": 0.18502964, "volume": 342669.0}, {"date": "1994-04-22", "close": 0.18785452, "volume": 142307.0}, {"date": "1994-04-25", "close": 0.18785452, "volume": null}, {"date": "1994-04-26", "close": 0.176555, "volume": 91331.0}, {"date": "1994-04-27", "close": 0.18079232, "volume": 118235.0}, {"date": "1994-04-28", "close": 0.1906794, "volume": 283198.0}, {"date": "1994-04-29", "close": 0.18502964, "volume": 83543.0}, {"date": "1994-05-02", "close": 0.18502964, "volume": 6372.0}, {"date": "1994-05-03", "close": 0.18644208, "volume": 191159.0}, {"date": "1994-05-04", "close": 0.1836172, "volume": 28320.0}, {"date": "1994-05-05", "close": 0.1836172, "volume": 37524.0}, {"date": "1994-05-06", "close": 0.1836172, "volume": 179123.0}, {"date": "1994-05-09", "close": 0.1836172, "volume": 29736.0}, {"date": "1994-05-10", "close": 0.1836172, "volume": 7080.0}, {"date": "1994-05-11", "close": 0.1836172, "volume": 36816.0}, {"date": "1994-05-12", "close": 0.18502964, "volume": 90623.0}, {"date": "1994-05-13", "close": 0.1906794, "volume": 351873.0}, {"date": "1994-05-16", "close": 0.1977416, "volume": 543740.0}, {"date": "1994-05-17", "close": 0.1977416, "volume": 16992.0}, {"date": "1994-05-18", "close": 0.1977416, "volume": 48852.0}, {"date": "1994-05-19", "close": 0.1977416, "volume": 50976.0}, {"date": "1994-05-20", "close": 0.1977416, "volume": 109739.0}, {"date": "1994-05-23", "close": 0.1977416, "volume": 14160.0}, {"date": "1994-05-24", "close": 0.20056648, "volume": 14868.0}, {"date": "1994-05-25", "close": 0.19491672, "volume": 274702.0}, {"date": "1994-05-26", "close": 0.1906794, "volume": 129563.0}, {"date": "1994-05-27", "close": 0.18785452, "volume": 21240.0}, {"date": "1994-05-30", "close": 0.1836172, "volume": 28320.0}, {"date": "1994-05-31", "close": 0.1836172, "volume": 29736.0}, {"date": "1994-06-01", "close": 0.18644208, "volume": 1381298.0}, {"date": "1994-06-02", "close": 0.18644208, "volume": 18408.0}, {"date": "1994-06-03", "close": 0.18644208, "volume": 81419.0}, {"date": "1994-06-06", "close": 0.1906794, "volume": 55932.0}, {"date": "1994-06-07", "close": 0.1906794, "volume": 52392.0}, {"date": "1994-06-08", "close": 0.1906794, "volume": 49560.0}, {"date": "1994-06-09", "close": 0.1977416, "volume": 204610.0}, {"date": "1994-06-10", "close": 0.20056648, "volume": 58056.0}, {"date": "1994-06-13", "close": 0.20056648, "volume": null}, {"date": "1994-06-14", "close": 0.1977416, "volume": 258418.0}, {"date": "1994-06-15", "close": 0.1977416, "volume": 175583.0}, {"date": "1994-06-16", "close": 0.1977416, "volume": 147971.0}, {"date": "1994-06-17", "close": 0.1977416, "volume": 28320.0}, {"date": "1994-06-20", "close": 0.1977416, "volume": 92747.0}, {"date": "1994-06-21", "close": 0.1977416, "volume": 170627.0}, {"date": "1994-06-22", "close": 0.1977416, "volume": 380193.0}, {"date": "1994-06-23", "close": 0.1977416, "volume": null}, {"date": "1994-06-24", "close": 0.1906794, "volume": 288154.0}, {"date": "1994-06-27", "close": 0.1836172, "volume": 474356.0}, {"date": "1994-06-28", "close": 0.1836172, "volume": 422673.0}, {"date": "1994-06-29", "close": 0.18079232, "volume": 1730339.0}, {"date": "1994-06-30", "close": 0.176555, "volume": 282490.0}, {"date": "1994-07-01", "close": 0.1836172, "volume": 288154.0}, {"date": "1994-07-04", "close": 0.1836172, "volume": 306562.0}, {"date": "1994-07-05", "close": 0.17796744, "volume": 1432981.0}, {"date": "1994-07-06", "close": 0.17796744, "volume": 9204.0}, {"date": "1994-07-07", "close": 0.17796744, "volume": 36816.0}, {"date": "1994-07-08", "close": 0.17796744, "volume": 4956.0}, {"date": "1994-07-11", "close": 0.17796744, "volume": 69383.0}, {"date": "1994-07-12", "close": 0.17796744, "volume": 748350.0}, {"date": "1994-07-13", "close": 0.17796744, "volume": 669055.0}, {"date": "1994-07-14", "close": 0.176555, "volume": 59472.0}, {"date": "1994-07-15", "close": 0.176555, "volume": 417717.0}, {"date": "1994-07-18", "close": 0.176555, "volume": 38232.0}, {"date": "1994-07-19", "close": 0.17373012, "volume": 26196.0}, {"date": "1994-07-20", "close": 0.17937988, "volume": 458781.0}, {"date": "1994-07-21", "close": 0.1836172, "volume": 498428.0}, {"date": "1994-07-22", "close": 0.1836172, "volume": 858798.0}, {"date": "1994-07-25", "close": 0.18502964, "volume": 4248.0}, {"date": "1994-07-26", "close": 0.18502964, "volume": 14868.0}, {"date": "1994-07-27", "close": 0.1906794, "volume": 29736.0}, {"date": "1994-07-28", "close": 0.18785452, "volume": 315058.0}, {"date": "1994-07-29", "close": 0.18785452, "volume": 4248.0}, {"date": "1994-08-01", "close": 0.19209184, "volume": 46020.0}, {"date": "1994-08-02", "close": 0.1977416, "volume": 618079.0}, {"date": "1994-08-03", "close": 0.18079232, "volume": 118943.0}, {"date": "1994-08-04", "close": 0.18079232, "volume": 708.0}, {"date": "1994-08-05", "close": 0.18926696, "volume": 9912.0}, {"date": "1994-08-08", "close": 0.1836172, "volume": 64428.0}, {"date": "1994-08-09", "close": 0.18079232, "volume": 26196.0}, {"date": "1994-08-10", "close": 0.17514256, "volume": 8496.0}, {"date": "1994-08-11", "close": 0.17796744, "volume": 7080.0}, {"date": "1994-08-12", "close": 0.176555, "volume": 331342.0}, {"date": "1994-08-15", "close": 0.18079232, "volume": 67259.0}, {"date": "1994-08-16", "close": 0.18079232, "volume": 448869.0}, {"date": "1994-08-17", "close": 0.17937988, "volume": 109031.0}, {"date": "1994-08-18", "close": 0.17937988, "volume": 65844.0}, {"date": "1994-08-19", "close": 0.17937988, "volume": 112571.0}, {"date": "1994-08-22", "close": 0.17937988, "volume": 70799.0}, {"date": "1994-08-23", "close": 0.17937988, "volume": 42480.0}, {"date": "1994-08-24", "close": 0.17796744, "volume": 61596.0}, {"date": "1994-08-25", "close": 0.176555, "volume": 98411.0}, {"date": "1994-08-26", "close": 0.176555, "volume": 66551.0}, {"date": "1994-08-29", "close": 0.176555, "volume": 92747.0}, {"date": "1994-08-30", "close": 0.18785452, "volume": 2014245.0}, {"date": "1994-08-31", "close": 0.18079232, "volume": 175583.0}, {"date": "1994-09-01", "close": 0.1906794, "volume": 170627.0}, {"date": "1994-09-02", "close": 0.1836172, "volume": 586220.0}, {"date": "1994-09-05", "close": 0.19491672, "volume": 101951.0}, {"date": "1994-09-06", "close": 0.1977416, "volume": 1962561.0}, {"date": "1994-09-07", "close": 0.1977416, "volume": 375945.0}, {"date": "1994-09-08", "close": 0.19209184, "volume": 84959.0}, {"date": "1994-09-09", "close": 0.19209184, "volume": 11328.0}, {"date": "1994-09-12", "close": 0.19350428, "volume": 1005352.0}, {"date": "1994-09-13", "close": 0.19209184, "volume": 1071904.0}, {"date": "1994-09-14", "close": 0.1906794, "volume": 208858.0}, {"date": "1994-09-15", "close": 0.1906794, "volume": null}, {"date": "1994-09-16", "close": 0.18926696, "volume": 33984.0}, {"date": "1994-09-19", "close": 0.19350428, "volume": 31860.0}, {"date": "1994-09-20", "close": 0.19350428, "volume": 25488.0}, {"date": "1994-09-21", "close": 0.19350428, "volume": 26904.0}, {"date": "1994-09-22", "close": 0.19209184, "volume": 49560.0}, {"date": "1994-09-23", "close": 0.19632916, "volume": 19116.0}, {"date": "1994-09-26", "close": 0.20056648, "volume": 749058.0}, {"date": "1994-09-27", "close": 0.21327844, "volume": 254878.0}, {"date": "1994-09-28", "close": 0.20197892, "volume": 100535.0}, {"date": "1994-09-29", "close": 0.1977416, "volume": 1001812.0}, {"date": "1994-09-30", "close": 0.18502964, "volume": 644983.0}, {"date": "1994-10-03", "close": 0.18502964, "volume": 431877.0}, {"date": "1994-10-04", "close": 0.18502964, "volume": 581264.0}, {"date": "1994-10-05", "close": 0.1836172, "volume": 191159.0}, {"date": "1994-10-06", "close": 0.1836172, "volume": 7788.0}, {"date": "1994-10-07", "close": 0.1836172, "volume": 4956.0}, {"date": "1994-10-10", "close": 0.1836172, "volume": 81419.0}, {"date": "1994-10-11", "close": 0.1836172, "volume": 223726.0}, {"date": "1994-10-12", "close": 0.1836172, "volume": 275410.0}, {"date": "1994-10-13", "close": 0.1906794, "volume": 89207.0}, {"date": "1994-10-14", "close": 0.1977416, "volume": 918977.0}, {"date": "1994-10-17", "close": 0.1977416, "volume": 390105.0}, {"date": "1994-10-18", "close": 0.1977416, "volume": 206734.0}, {"date": "1994-10-19", "close": 0.19915404, "volume": 77879.0}, {"date": "1994-10-20", "close": 0.19915404, "volume": 16284.0}, {"date": "1994-10-21", "close": 0.1906794, "volume": 8496.0}, {"date": "1994-10-24", "close": 0.19209184, "volume": 33984.0}, {"date": "1994-10-25", "close": 0.19491672, "volume": 24780.0}, {"date": "1994-10-26", "close": 0.1906794, "volume": 65844.0}, {"date": "1994-10-27", "close": 0.1906794, "volume": 73631.0}, {"date": "1994-10-28", "close": 0.19491672, "volume": 77879.0}, {"date": "1994-10-31", "close": 0.1906794, "volume": 31860.0}, {"date": "1994-11-01", "close": 0.1906794, "volume": 1416.0}, {"date": "1994-11-02", "close": 0.19209184, "volume": 708.0}, {"date": "1994-11-03", "close": 0.1906794, "volume": 80711.0}, {"date": "1994-11-04", "close": 0.1977416, "volume": 756138.0}, {"date": "1994-11-07", "close": 0.1906794, "volume": 133811.0}, {"date": "1994-11-08", "close": 0.1906794, "volume": 50976.0}, {"date": "1994-11-09", "close": 0.1977416, "volume": 577016.0}, {"date": "1994-11-10", "close": 0.1906794, "volume": 3540.0}, {"date": "1994-11-11", "close": 0.19209184, "volume": 7788.0}, {"date": "1994-11-14", "close": 0.19209184, "volume": 2832.0}, {"date": "1994-11-15", "close": 0.20056648, "volume": 1100932.0}, {"date": "1994-11-16", "close": 0.20056648, "volume": null}, {"date": "1994-11-17", "close": 0.1977416, "volume": 56640.0}, {"date": "1994-11-18", "close": 0.19209184, "volume": 73631.0}, {"date": "1994-11-21", "close": 0.19350428, "volume": 4956.0}, {"date": "1994-11-22", "close": 0.1906794, "volume": 386565.0}, {"date": "1994-11-23", "close": 0.18220476, "volume": 32568.0}, {"date": "1994-11-24", "close": 0.18220476, "volume": 21240.0}, {"date": "1994-11-25", "close": 0.2048038, "volume": 186911.0}, {"date": "1994-11-28", "close": 0.2048038, "volume": null}, {"date": "1994-11-29", "close": 0.1906794, "volume": 2552321.0}, {"date": "1994-11-30", "close": 0.18220476, "volume": 11328.0}, {"date": "1994-12-01", "close": 0.18926696, "volume": 3540.0}, {"date": "1994-12-02", "close": 0.18644208, "volume": 12036.0}, {"date": "1994-12-05", "close": 0.18785452, "volume": 64428.0}, {"date": "1994-12-06", "close": 0.18220476, "volume": 25488.0}, {"date": "1994-12-07", "close": 0.18079232, "volume": 207442.0}, {"date": "1994-12-08", "close": 0.1836172, "volume": 74339.0}, {"date": "1994-12-09", "close": 0.1836172, "volume": 19116.0}, {"date": "1994-12-12", "close": 0.1836172, "volume": 29736.0}, {"date": "1994-12-13", "close": 0.18502964, "volume": 77879.0}, {"date": "1994-12-14", "close": 0.18785452, "volume": 785874.0}, {"date": "1994-12-15", "close": 0.19350428, "volume": 550820.0}, {"date": "1994-12-16", "close": 0.1906794, "volume": 373821.0}, {"date": "1994-12-19", "close": 0.19209184, "volume": 86375.0}, {"date": "1994-12-20", "close": 0.1906794, "volume": 217354.0}, {"date": "1994-12-21", "close": 0.1906794, "volume": 320722.0}, {"date": "1994-12-22", "close": 0.1906794, "volume": 901277.0}, {"date": "1994-12-23", "close": 0.1906794, "volume": 35400.0}, {"date": "1994-12-26", "close": 0.1906794, "volume": null}, {"date": "1994-12-27", "close": 0.1906794, "volume": null}, {"date": "1994-12-28", "close": 0.19350428, "volume": 53808.0}, {"date": "1994-12-29", "close": 0.19350428, "volume": 9912.0}, {"date": "1994-12-30", "close": 0.18079232, "volume": 7080.0}, {"date": "1995-01-02", "close": 0.18079232, "volume": null}, {"date": "1995-01-03", "close": 0.18079232, "volume": 708.0}, {"date": "1995-01-04", "close": 0.18220476, "volume": 35400.0}, {"date": "1995-01-05", "close": 0.18220476, "volume": null}, {"date": "1995-01-06", "close": 0.1836172, "volume": 33276.0}, {"date": "1995-01-09", "close": 0.1906794, "volume": 424797.0}, {"date": "1995-01-10", "close": 0.1906794, "volume": 67259.0}, {"date": "1995-01-11", "close": 0.18644208, "volume": 6372.0}, {"date": "1995-01-12", "close": 0.1906794, "volume": 7080.0}, {"date": "1995-01-13", "close": 0.18644208, "volume": 708.0}, {"date": "1995-01-16", "close": 0.1906794, "volume": 448869.0}, {"date": "1995-01-17", "close": 0.18079232, "volume": 3164736.0}, {"date": "1995-01-18", "close": 0.18079232, "volume": null}, {"date": "1995-01-19", "close": 0.18079232, "volume": 194699.0}, {"date": "1995-01-20", "close": 0.18079232, "volume": null}, {"date": "1995-01-23", "close": 0.1836172, "volume": 364617.0}, {"date": "1995-01-24", "close": 0.1906794, "volume": 84959.0}, {"date": "1995-01-25", "close": 0.1836172, "volume": 22656.0}, {"date": "1995-01-26", "close": 0.1836172, "volume": null}, {"date": "1995-01-27", "close": 0.1906794, "volume": 758970.0}, {"date": "1995-01-30", "close": 0.1906794, "volume": 720739.0}, {"date": "1995-01-31", "close": 0.1906794, "volume": 722155.0}, {"date": "1995-02-01", "close": 0.18926696, "volume": 7080.0}, {"date": "1995-02-02", "close": 0.18926696, "volume": 1416.0}, {"date": "1995-02-03", "close": 0.18079232, "volume": 85667.0}, {"date": "1995-02-06", "close": 0.18079232, "volume": 5664.0}, {"date": "1995-02-07", "close": 0.18079232, "volume": 17700.0}, {"date": "1995-02-08", "close": 0.18079232, "volume": 22656.0}, {"date": "1995-02-09", "close": 0.18079232, "volume": 708.0}, {"date": "1995-02-10", "close": 0.18079232, "volume": 2124.0}, {"date": "1995-02-13", "close": 0.18079232, "volume": 252754.0}, {"date": "1995-02-14", "close": 0.17937988, "volume": 317182.0}, {"date": "1995-02-15", "close": 0.17937988, "volume": 29736.0}, {"date": "1995-02-16", "close": 0.17937988, "volume": 458781.0}, {"date": "1995-02-17", "close": 0.176555, "volume": 807114.0}, {"date": "1995-02-20", "close": 0.17514256, "volume": 380901.0}, {"date": "1995-02-21", "close": 0.1836172, "volume": 708.0}, {"date": "1995-02-22", "close": 0.1906794, "volume": 354705.0}, {"date": "1995-02-23", "close": 0.19491672, "volume": 397185.0}, {"date": "1995-02-24", "close": 0.19491672, "volume": 41772.0}, {"date": "1995-02-27", "close": 0.18502964, "volume": 21240.0}, {"date": "1995-02-28", "close": 0.19491672, "volume": 171335.0}, {"date": "1995-03-01", "close": 0.19491672, "volume": 7080.0}, {"date": "1995-03-02", "close": 0.19491672, "volume": null}, {"date": "1995-03-03", "close": 0.18644208, "volume": 13452.0}, {"date": "1995-03-06", "close": 0.1836172, "volume": 65136.0}, {"date": "1995-03-07", "close": 0.18079232, "volume": 72923.0}, {"date": "1995-03-08", "close": 0.18079232, "volume": 7788.0}, {"date": "1995-03-09", "close": 0.1836172, "volume": 33276.0}, {"date": "1995-03-10", "close": 0.1836172, "volume": 3540.0}, {"date": "1995-03-13", "close": 0.1836172, "volume": 8496.0}, {"date": "1995-03-14", "close": 0.18502964, "volume": 48852.0}, {"date": "1995-03-15", "close": 0.18079232, "volume": 321430.0}, {"date": "1995-03-16", "close": 0.17796744, "volume": 612415.0}, {"date": "1995-03-17", "close": 0.17796744, "volume": 240718.0}, {"date": "1995-03-20", "close": 0.17231768, "volume": 1409617.0}, {"date": "1995-03-21", "close": 0.17373012, "volume": 41064.0}, {"date": "1995-03-22", "close": 0.17090524, "volume": 58056.0}, {"date": "1995-03-23", "close": 0.17373012, "volume": 28320.0}, {"date": "1995-03-24", "close": 0.17090524, "volume": 441789.0}, {"date": "1995-03-27", "close": 0.17231768, "volume": 89915.0}, {"date": "1995-03-28", "close": 0.17231768, "volume": 39648.0}, {"date": "1995-03-29", "close": 0.17231768, "volume": 5368724.0}, {"date": "1995-03-30", "close": 0.17373012, "volume": 1504489.0}, {"date": "1995-03-31", "close": 0.17373012, "volume": 907649.0}, {"date": "1995-04-03", "close": 0.17231768, "volume": 450993.0}, {"date": "1995-04-04", "close": 0.17090524, "volume": 2823483.0}, {"date": "1995-04-05", "close": 0.176555, "volume": 59472.0}, {"date": "1995-04-06", "close": 0.176555, "volume": 256294.0}, {"date": "1995-04-07", "close": 0.176555, "volume": 16284.0}, {"date": "1995-04-10", "close": 0.176555, "volume": 104075.0}, {"date": "1995-04-11", "close": 0.176555, "volume": 7788.0}, {"date": "1995-04-12", "close": 0.17373012, "volume": 807822.0}, {"date": "1995-04-13", "close": 0.1694928, "volume": 1316870.0}, {"date": "1995-04-14", "close": 0.1694928, "volume": null}, {"date": "1995-04-17", "close": 0.1694928, "volume": null}, {"date": "1995-04-18", "close": 0.1906794, "volume": 715075.0}, {"date": "1995-04-19", "close": 0.23728992, "volume": 2661352.0}, {"date": "1995-04-20", "close": 0.22457796, "volume": 878621.0}, {"date": "1995-04-21", "close": 0.22316552, "volume": 193283.0}, {"date": "1995-04-24", "close": 0.22316552, "volume": 236470.0}, {"date": "1995-04-25", "close": 0.22316552, "volume": null}, {"date": "1995-04-26", "close": 0.21751576, "volume": 1178811.0}, {"date": "1995-04-27", "close": 0.211866, "volume": 613831.0}, {"date": "1995-04-28", "close": 0.22034064, "volume": 177707.0}, {"date": "1995-05-01", "close": 0.22034064, "volume": 116819.0}, {"date": "1995-05-02", "close": 0.22175308, "volume": 76463.0}, {"date": "1995-05-03", "close": 0.2189282, "volume": 277534.0}, {"date": "1995-05-04", "close": 0.22457796, "volume": 63012.0}, {"date": "1995-05-05", "close": 0.22457796, "volume": 510464.0}, {"date": "1995-05-08", "close": 0.22457796, "volume": 366741.0}, {"date": "1995-05-09", "close": 0.2259904, "volume": 707995.0}, {"date": "1995-05-10", "close": 0.22175308, "volume": 53100.0}, {"date": "1995-05-11", "close": 0.22316552, "volume": 154343.0}, {"date": "1995-05-12", "close": 0.22175308, "volume": 543740.0}, {"date": "1995-05-15", "close": 0.22881528, "volume": 355413.0}, {"date": "1995-05-16", "close": 0.22881528, "volume": 357537.0}, {"date": "1995-05-17", "close": 0.23022772, "volume": 99119.0}, {"date": "1995-05-18", "close": 0.22881528, "volume": 46728.0}, {"date": "1995-05-19", "close": 0.22881528, "volume": 113279.0}, {"date": "1995-05-22", "close": 0.23164016, "volume": 38940.0}, {"date": "1995-05-23", "close": 0.2401148, "volume": 923225.0}, {"date": "1995-05-24", "close": 0.25706408, "volume": 235054.0}, {"date": "1995-05-25", "close": 0.2542392, "volume": 2855343.0}, {"date": "1995-05-26", "close": 0.24435212, "volume": 208858.0}, {"date": "1995-05-29", "close": 0.24293968, "volume": 1028008.0}, {"date": "1995-05-30", "close": 0.2330526, "volume": 19116.0}, {"date": "1995-05-31", "close": 0.2330526, "volume": 271162.0}, {"date": "1995-06-01", "close": 0.22881528, "volume": 317890.0}, {"date": "1995-06-02", "close": 0.22881528, "volume": 527456.0}, {"date": "1995-06-05", "close": 0.22740284, "volume": 71507.0}, {"date": "1995-06-06", "close": 0.2330526, "volume": 211690.0}, {"date": "1995-06-07", "close": 0.23587748, "volume": 96995.0}, {"date": "1995-06-08", "close": 0.05896937, "volume": null}, {"date": "1995-06-09", "close": 0.05896937, "volume": null}, {"date": "1995-06-12", "close": 0.05896937, "volume": null}, {"date": "1995-06-13", "close": 0.05896937, "volume": null}, {"date": "1995-06-14", "close": 0.05896937, "volume": null}, {"date": "1995-06-15", "close": 0.05896937, "volume": null}, {"date": "1995-06-16", "close": 0.05896937, "volume": null}, {"date": "1995-06-19", "close": 0.05896937, "volume": null}, {"date": "1995-06-20", "close": 0.05896937, "volume": null}, {"date": "1995-06-21", "close": 0.05896937, "volume": null}, {"date": "1995-06-22", "close": 0.05896937, "volume": null}, {"date": "1995-06-23", "close": 0.05896937, "volume": null}, {"date": "1995-06-26", "close": 0.24117413, "volume": 169919.0}, {"date": "1995-06-27", "close": 0.2401148, "volume": 345501.0}, {"date": "1995-06-28", "close": 0.24223346, "volume": 436125.0}, {"date": "1995-06-29", "close": 0.1094641, "volume": 3392710.0}, {"date": "1995-06-30", "close": 0.10310812, "volume": 2024865.0}, {"date": "1995-07-03", "close": 0.0953397, "volume": 8496.0}, {"date": "1995-07-04", "close": 0.0953397, "volume": 716491.0}, {"date": "1995-07-05", "close": 0.0953397, "volume": 39648.0}, {"date": "1995-07-06", "close": 0.0988708, "volume": 586220.0}, {"date": "1995-07-07", "close": 0.1024019, "volume": 2327886.0}, {"date": "1995-07-10", "close": 0.09957702, "volume": 600379.0}, {"date": "1995-07-11", "close": 0.10063635, "volume": 1942737.0}, {"date": "1995-07-12", "close": 0.1024019, "volume": 19824.0}, {"date": "1995-07-13", "close": 0.10416745, "volume": 124607.0}, {"date": "1995-07-14", "close": 0.105933, "volume": 39648.0}, {"date": "1995-07-17", "close": 0.10416745, "volume": 45312.0}, {"date": "1995-07-18", "close": 0.105933, "volume": 42480.0}, {"date": "1995-07-19", "close": 0.105933, "volume": 36816.0}, {"date": "1995-07-20", "close": 0.10911099, "volume": 65136.0}, {"date": "1995-07-21", "close": 0.1129952, "volume": 31152.0}, {"date": "1995-07-24", "close": 0.1129952, "volume": 351165.0}, {"date": "1995-07-25", "close": 0.1200574, "volume": 121775.0}, {"date": "1995-07-26", "close": 0.12535405, "volume": 387981.0}, {"date": "1995-07-27", "close": 0.13947845, "volume": 1588740.0}, {"date": "1995-07-28", "close": 0.1483062, "volume": 2169296.0}, {"date": "1995-07-31", "close": 0.14548132, "volume": 826938.0}, {"date": "1995-08-01", "close": 0.1447751, "volume": 1863442.0}, {"date": "1995-08-02", "close": 0.14300955, "volume": 99119.0}, {"date": "1995-08-03", "close": 0.1377129, "volume": 175583.0}, {"date": "1995-08-04", "close": 0.1341818, "volume": 294526.0}, {"date": "1995-08-07", "close": 0.1341818, "volume": 937385.0}, {"date": "1995-08-08", "close": 0.1341818, "volume": 368157.0}, {"date": "1995-08-09", "close": 0.13241625, "volume": 707995.0}, {"date": "1995-08-10", "close": 0.13241625, "volume": 399309.0}, {"date": "1995-08-11", "close": 0.13276936, "volume": 235054.0}, {"date": "1995-08-14", "close": 0.13241625, "volume": 756138.0}, {"date": "1995-08-15", "close": 0.13312247, "volume": 99119.0}, {"date": "1995-08-16", "close": 0.1341818, "volume": 96287.0}, {"date": "1995-08-17", "close": 0.1341818, "volume": 50976.0}, {"date": "1995-08-18", "close": 0.13594735, "volume": 495596.0}, {"date": "1995-08-21", "close": 0.13594735, "volume": 42480.0}, {"date": "1995-08-22", "close": 0.141244, "volume": 370989.0}, {"date": "1995-08-23", "close": 0.141244, "volume": 923225.0}, {"date": "1995-08-24", "close": 0.14159711, "volume": 1863442.0}, {"date": "1995-08-25", "close": 0.1447751, "volume": 150095.0}, {"date": "1995-08-28", "close": 0.14654065, "volume": 467276.0}, {"date": "1995-08-29", "close": 0.14265644, "volume": 167087.0}, {"date": "1995-08-30", "close": 0.14336266, "volume": 280366.0}, {"date": "1995-08-31", "close": 0.14195022, "volume": 280366.0}, {"date": "1995-09-01", "close": 0.14195022, "volume": 880745.0}, {"date": "1995-09-04", "close": 0.14195022, "volume": 189743.0}, {"date": "1995-09-05", "close": 0.14230333, "volume": 342669.0}, {"date": "1995-09-06", "close": 0.1447751, "volume": 5664.0}, {"date": "1995-09-07", "close": 0.1483062, "volume": 860922.0}, {"date": "1995-09-08", "close": 0.14654065, "volume": 67967.0}, {"date": "1995-09-11", "close": 0.1447751, "volume": 504092.0}, {"date": "1995-09-12", "close": 0.1447751, "volume": 232222.0}, {"date": "1995-09-13", "close": 0.1447751, "volume": 101951.0}, {"date": "1995-09-14", "close": 0.14654065, "volume": 155759.0}, {"date": "1995-09-15", "close": 0.1483062, "volume": 280366.0}, {"date": "1995-09-18", "close": 0.1483062, "volume": 48144.0}, {"date": "1995-09-19", "close": 0.1483062, "volume": 178415.0}, {"date": "1995-09-20", "close": 0.1483062, "volume": 42480.0}, {"date": "1995-09-21", "close": 0.14865931, "volume": 2832.0}, {"date": "1995-09-22", "close": 0.14936553, "volume": 1860610.0}, {"date": "1995-09-25", "close": 0.15219041, "volume": 8496.0}, {"date": "1995-09-26", "close": 0.15360285, "volume": 6286993.0}, {"date": "1995-09-27", "close": 0.15395596, "volume": 158591.0}, {"date": "1995-09-28", "close": 0.15430907, "volume": 14160.0}, {"date": "1995-09-29", "close": 0.15430907, "volume": 22656.0}, {"date": "1995-10-02", "close": 0.15430907, "volume": 5664.0}, {"date": "1995-10-03", "close": 0.1553684, "volume": 169919.0}, {"date": "1995-10-04", "close": 0.1553684, "volume": 84959.0}, {"date": "1995-10-05", "close": 0.1553684, "volume": 175583.0}, {"date": "1995-10-06", "close": 0.1553684, "volume": 4412223.0}, {"date": "1995-10-09", "close": 0.15395596, "volume": 22656.0}, {"date": "1995-10-10", "close": 0.15395596, "volume": 5664.0}, {"date": "1995-10-11", "close": 0.15254352, "volume": 2832.0}, {"date": "1995-10-12", "close": 0.1553684, "volume": 164255.0}, {"date": "1995-10-13", "close": 0.15607462, "volume": 5154201.0}, {"date": "1995-10-16", "close": 0.155686199, "volume": 39648.0}, {"date": "1995-10-17", "close": 0.1553684, "volume": 1645380.0}, {"date": "1995-10-18", "close": 0.1553684, "volume": 73631.0}, {"date": "1995-10-19", "close": 0.1553684, "volume": 107615.0}, {"date": "1995-10-20", "close": 0.1553684, "volume": 113279.0}, {"date": "1995-10-23", "close": 0.1553684, "volume": 28320.0}, {"date": "1995-10-24", "close": 0.15572151, "volume": 11328.0}, {"date": "1995-10-25", "close": 0.1553684, "volume": 87791.0}, {"date": "1995-10-26", "close": 0.15607462, "volume": 8496.0}, {"date": "1995-10-27", "close": 0.15713395, "volume": 70799.0}, {"date": "1995-10-30", "close": 0.1588995, "volume": 84959.0}, {"date": "1995-10-31", "close": 0.1588995, "volume": 161423.0}, {"date": "1995-11-01", "close": 0.16066505, "volume": 36816.0}, {"date": "1995-11-02", "close": 0.1588995, "volume": 1820962.0}, {"date": "1995-11-03", "close": 0.1588995, "volume": 33984.0}, {"date": "1995-11-06", "close": 0.16066505, "volume": 201070.0}, {"date": "1995-11-07", "close": 0.16066505, "volume": 124607.0}, {"date": "1995-11-08", "close": 0.16137127, "volume": 33984.0}, {"date": "1995-11-09", "close": 0.1624306, "volume": 76463.0}, {"date": "1995-11-10", "close": 0.1624306, "volume": 79295.0}, {"date": "1995-11-13", "close": 0.1624306, "volume": 45312.0}, {"date": "1995-11-14", "close": 0.1624306, "volume": 8496.0}, {"date": "1995-11-15", "close": 0.16313682, "volume": 14160.0}, {"date": "1995-11-16", "close": 0.1624306, "volume": 254878.0}, {"date": "1995-11-17", "close": 0.1624306, "volume": 22656.0}, {"date": "1995-11-20", "close": 0.1624306, "volume": 25488.0}, {"date": "1995-11-21", "close": 0.1624306, "volume": 16992.0}, {"date": "1995-11-22", "close": 0.1624306, "volume": 76463.0}, {"date": "1995-11-23", "close": 0.16066505, "volume": 31152.0}, {"date": "1995-11-24", "close": 0.1624306, "volume": 101951.0}, {"date": "1995-11-27", "close": 0.16066505, "volume": 14160.0}, {"date": "1995-11-28", "close": 0.16066505, "volume": 8496.0}, {"date": "1995-11-29", "close": 0.16066505, "volume": null}, {"date": "1995-11-30", "close": 0.16066505, "volume": 410637.0}, {"date": "1995-12-01", "close": 0.16419615, "volume": 79295.0}, {"date": "1995-12-04", "close": 0.16066505, "volume": 14160.0}, {"date": "1995-12-05", "close": 0.16066505, "volume": 489932.0}, {"date": "1995-12-06", "close": 0.1624306, "volume": 28320.0}, {"date": "1995-12-07", "close": 0.1588995, "volume": 48144.0}, {"date": "1995-12-08", "close": 0.1588995, "volume": 56640.0}, {"date": "1995-12-11", "close": 0.1588995, "volume": 87791.0}, {"date": "1995-12-12", "close": 0.1588995, "volume": 135935.0}, {"date": "1995-12-13", "close": 0.16419615, "volume": 73631.0}, {"date": "1995-12-14", "close": 0.1588995, "volume": 67967.0}, {"date": "1995-12-15", "close": 0.1624306, "volume": 5664.0}, {"date": "1995-12-18", "close": 0.16419615, "volume": 48144.0}, {"date": "1995-12-19", "close": 0.16419615, "volume": 2832.0}, {"date": "1995-12-20", "close": 0.16419615, "volume": 2832.0}, {"date": "1995-12-21", "close": 0.16419615, "volume": 8496.0}, {"date": "1995-12-22", "close": 0.1624306, "volume": 53808.0}, {"date": "1995-12-25", "close": 0.1624306, "volume": null}, {"date": "1995-12-26", "close": 0.1624306, "volume": null}, {"date": "1995-12-27", "close": 0.1624306, "volume": 161423.0}, {"date": "1995-12-28", "close": 0.1624306, "volume": 39648.0}, {"date": "1995-12-29", "close": 0.1624306, "volume": 8496.0}, {"date": "1996-01-01", "close": 0.1624306, "volume": null}, {"date": "1996-01-02", "close": 0.1624306, "volume": 70799.0}, {"date": "1996-01-03", "close": 0.1624306, "volume": 5664.0}, {"date": "1996-01-04", "close": 0.1624306, "volume": 11328.0}, {"date": "1996-01-05", "close": 0.1624306, "volume": 14160.0}, {"date": "1996-01-08", "close": 0.1624306, "volume": 28320.0}, {"date": "1996-01-09", "close": 0.16278371, "volume": 172751.0}, {"date": "1996-01-10", "close": 0.1624306, "volume": 65136.0}, {"date": "1996-01-11", "close": 0.1624306, "volume": 269038.0}, {"date": "1996-01-12", "close": 0.1624306, "volume": 8496.0}, {"date": "1996-01-15", "close": 0.1624306, "volume": 676843.0}, {"date": "1996-01-16", "close": 0.16419615, "volume": 8496.0}, {"date": "1996-01-17", "close": 0.16419615, "volume": 11328.0}, {"date": "1996-01-18", "close": 0.1624306, "volume": 107615.0}, {"date": "1996-01-19", "close": 0.1624306, "volume": 31152.0}, {"date": "1996-01-22", "close": 0.1624306, "volume": 50976.0}, {"date": "1996-01-23", "close": 0.1624306, "volume": 84959.0}, {"date": "1996-01-24", "close": 0.1624306, "volume": 19824.0}, {"date": "1996-01-25", "close": 0.16313682, "volume": 5664.0}, {"date": "1996-01-26", "close": 0.16313682, "volume": null}, {"date": "1996-01-29", "close": 0.16348993, "volume": 8496.0}, {"date": "1996-01-30", "close": 0.16490237, "volume": 28320.0}, {"date": "1996-01-31", "close": 0.1659617, "volume": 70799.0}, {"date": "1996-02-01", "close": 0.16666792, "volume": 33984.0}, {"date": "1996-02-02", "close": 0.16772725, "volume": 16992.0}, {"date": "1996-02-05", "close": 0.1730239, "volume": 11328.0}, {"date": "1996-02-06", "close": 0.1730239, "volume": 19824.0}, {"date": "1996-02-07", "close": 0.17726122, "volume": 5664.0}, {"date": "1996-02-08", "close": 0.18079232, "volume": 11328.0}, {"date": "1996-02-09", "close": 0.18573586, "volume": 36816.0}, {"date": "1996-02-12", "close": 0.19244495, "volume": 1863442.0}, {"date": "1996-02-13", "close": 0.1906794, "volume": 339837.0}, {"date": "1996-02-14", "close": 0.19244495, "volume": 812778.0}, {"date": "1996-02-15", "close": 0.1906794, "volume": 727819.0}, {"date": "1996-02-16", "close": 0.1906794, "volume": 169919.0}, {"date": "1996-02-19", "close": 0.1871483, "volume": 33984.0}, {"date": "1996-02-20", "close": 0.1906794, "volume": 135935.0}, {"date": "1996-02-21", "close": 0.1906794, "volume": 147263.0}, {"date": "1996-02-22", "close": 0.18538275, "volume": 5664.0}, {"date": "1996-02-23", "close": 0.1906794, "volume": 178415.0}, {"date": "1996-02-26", "close": 0.1906794, "volume": 1883266.0}, {"date": "1996-02-27", "close": 0.1906794, "volume": 1852114.0}, {"date": "1996-02-28", "close": 0.1942105, "volume": 705163.0}, {"date": "1996-02-29", "close": 0.211866, "volume": 501260.0}, {"date": "1996-03-01", "close": 0.21010045, "volume": 2356206.0}, {"date": "1996-03-04", "close": 0.21363155, "volume": 875081.0}, {"date": "1996-03-05", "close": 0.211866, "volume": 608875.0}, {"date": "1996-03-06", "close": 0.2083349, "volume": 169919.0}, {"date": "1996-03-07", "close": 0.2048038, "volume": 79295.0}, {"date": "1996-03-08", "close": 0.19950715, "volume": 56640.0}, {"date": "1996-03-11", "close": 0.1977416, "volume": 178415.0}, {"date": "1996-03-12", "close": 0.20021337, "volume": 11328.0}, {"date": "1996-03-13", "close": 0.20233203, "volume": 67967.0}, {"date": "1996-03-14", "close": 0.20409758, "volume": 82127.0}, {"date": "1996-03-15", "close": 0.20409758, "volume": null}, {"date": "1996-03-18", "close": 0.20409758, "volume": null}, {"date": "1996-03-19", "close": 0.20974734, "volume": 53808.0}, {"date": "1996-03-20", "close": 0.2083349, "volume": 424797.0}, {"date": "1996-03-21", "close": 0.20339136, "volume": 16992.0}, {"date": "1996-03-22", "close": 0.19632916, "volume": 73631.0}, {"date": "1996-03-25", "close": 0.19844782, "volume": 65136.0}, {"date": "1996-03-26", "close": 0.19950715, "volume": 16992.0}, {"date": "1996-03-27", "close": 0.2012727, "volume": 56640.0}, {"date": "1996-03-28", "close": 0.19880093, "volume": 220894.0}, {"date": "1996-03-29", "close": 0.19279806, "volume": 158591.0}, {"date": "1996-04-01", "close": 0.1942105, "volume": 184079.0}, {"date": "1996-04-02", "close": 0.19279806, "volume": 56640.0}, {"date": "1996-04-03", "close": 0.1942105, "volume": 186911.0}, {"date": "1996-04-04", "close": 0.1942105, "volume": 172751.0}, {"date": "1996-04-05", "close": 0.1942105, "volume": null}, {"date": "1996-04-08", "close": 0.1942105, "volume": null}, {"date": "1996-04-09", "close": 0.19244495, "volume": 31152.0}, {"date": "1996-04-10", "close": 0.19244495, "volume": null}, {"date": "1996-04-11", "close": 0.1906794, "volume": 637195.0}, {"date": "1996-04-12", "close": 0.1906794, "volume": null}, {"date": "1996-04-15", "close": 0.1906794, "volume": 1415989.0}, {"date": "1996-04-16", "close": 0.1906794, "volume": 792954.0}, {"date": "1996-04-17", "close": 0.1906794, "volume": 5836708.0}, {"date": "1996-04-18", "close": 0.1906794, "volume": 3681572.0}, {"date": "1996-04-19", "close": 0.1906794, "volume": null}, {"date": "1996-04-22", "close": 0.18397031, "volume": 2378862.0}, {"date": "1996-04-23", "close": 0.18397031, "volume": 11328.0}, {"date": "1996-04-24", "close": 0.1836172, "volume": 67967.0}, {"date": "1996-04-25", "close": 0.1836172, "volume": null}, {"date": "1996-04-26", "close": 0.1836172, "volume": 56640.0}, {"date": "1996-04-29", "close": 0.1836172, "volume": 5664.0}, {"date": "1996-04-30", "close": 0.1836172, "volume": 19824.0}, {"date": "1996-05-01", "close": 0.18397031, "volume": 25488.0}, {"date": "1996-05-02", "close": 0.18538275, "volume": 11328.0}, {"date": "1996-05-03", "close": 0.18997318, "volume": 87791.0}, {"date": "1996-05-06", "close": 0.1906794, "volume": 2857467.0}, {"date": "1996-05-07", "close": 0.1906794, "volume": 470108.0}, {"date": "1996-05-08", "close": 0.18856074, "volume": 99119.0}, {"date": "1996-05-09", "close": 0.1906794, "volume": 379485.0}, {"date": "1996-05-10", "close": 0.18891385, "volume": 14160.0}, {"date": "1996-05-13", "close": 0.18926696, "volume": 22656.0}, {"date": "1996-05-14", "close": 0.1871483, "volume": 56640.0}, {"date": "1996-05-15", "close": 0.1906794, "volume": 481436.0}, {"date": "1996-05-16", "close": 0.1906794, "volume": 353997.0}, {"date": "1996-05-17", "close": 0.1906794, "volume": null}, {"date": "1996-05-20", "close": 0.18891385, "volume": 226558.0}, {"date": "1996-05-21", "close": 0.18785452, "volume": 16992.0}, {"date": "1996-05-22", "close": 0.1871483, "volume": 855258.0}, {"date": "1996-05-23", "close": 0.1906794, "volume": 28320.0}, {"date": "1996-05-24", "close": 0.1836172, "volume": 50976.0}, {"date": "1996-05-27", "close": 0.18185165, "volume": 22656.0}, {"date": "1996-05-28", "close": 0.1800861, "volume": 33984.0}, {"date": "1996-05-29", "close": 0.1871483, "volume": 33984.0}, {"date": "1996-05-30", "close": 0.1836172, "volume": 147263.0}, {"date": "1996-05-31", "close": 0.1836172, "volume": 59472.0}, {"date": "1996-06-03", "close": 0.1836172, "volume": 79295.0}, {"date": "1996-06-04", "close": 0.18185165, "volume": 201070.0}, {"date": "1996-06-05", "close": 0.18185165, "volume": 1152615.0}, {"date": "1996-06-06", "close": 0.1836172, "volume": 266206.0}, {"date": "1996-06-07", "close": 0.1836172, "volume": null}, {"date": "1996-06-10", "close": 0.1836172, "volume": null}, {"date": "1996-06-11", "close": 0.1800861, "volume": 4015746.0}, {"date": "1996-06-12", "close": 0.1800861, "volume": 5664.0}, {"date": "1996-06-13", "close": 0.1800861, "volume": 8496.0}, {"date": "1996-06-14", "close": 0.17832055, "volume": 39648.0}, {"date": "1996-06-17", "close": 0.17832055, "volume": 33984.0}, {"date": "1996-06-18", "close": 0.17832055, "volume": 59472.0}, {"date": "1996-06-19", "close": 0.17832055, "volume": null}, {"date": "1996-06-20", "close": 0.1588995, "volume": 11328.0}, {"date": "1996-06-21", "close": 0.1553684, "volume": 370989.0}, {"date": "1996-06-24", "close": 0.1447751, "volume": 147263.0}, {"date": "1996-06-25", "close": 0.14654065, "volume": 118943.0}, {"date": "1996-06-26", "close": 0.1588995, "volume": 101951.0}, {"date": "1996-06-27", "close": 0.16101816, "volume": 5664.0}, {"date": "1996-06-28", "close": 0.16419615, "volume": 427629.0}, {"date": "1996-07-01", "close": 0.1694928, "volume": 464445.0}, {"date": "1996-07-02", "close": 0.176555, "volume": 90623.0}, {"date": "1996-07-03", "close": 0.1800861, "volume": 96287.0}, {"date": "1996-07-04", "close": 0.17019902, "volume": 104783.0}, {"date": "1996-07-05", "close": 0.1800861, "volume": 10416018.0}, {"date": "1996-07-08", "close": 0.1800861, "volume": 1897426.0}, {"date": "1996-07-09", "close": 0.1800861, "volume": 14160.0}, {"date": "1996-07-10", "close": 0.17937988, "volume": 56640.0}, {"date": "1996-07-11", "close": 0.17973299, "volume": 526748.0}, {"date": "1996-07-12", "close": 0.17973299, "volume": null}, {"date": "1996-07-15", "close": 0.17019902, "volume": 14160.0}, {"date": "1996-07-16", "close": 0.1659617, "volume": 8496.0}, {"date": "1996-07-17", "close": 0.1730239, "volume": 82127.0}, {"date": "1996-07-18", "close": 0.17478945, "volume": 195407.0}, {"date": "1996-07-19", "close": 0.1800861, "volume": 617371.0}, {"date": "1996-07-22", "close": 0.1800861, "volume": 385149.0}, {"date": "1996-07-23", "close": 0.1800861, "volume": null}, {"date": "1996-07-24", "close": 0.1800861, "volume": 651355.0}, {"date": "1996-07-25", "close": 0.1800861, "volume": null}, {"date": "1996-07-26", "close": 0.1836172, "volume": 8496.0}, {"date": "1996-07-29", "close": 0.1836172, "volume": 5664.0}, {"date": "1996-07-30", "close": 0.1836172, "volume": 5664.0}, {"date": "1996-07-31", "close": 0.1836172, "volume": 11328.0}, {"date": "1996-08-01", "close": 0.1836172, "volume": 31152.0}, {"date": "1996-08-02", "close": 0.1836172, "volume": 226558.0}, {"date": "1996-08-05", "close": 0.1871483, "volume": 104783.0}, {"date": "1996-08-06", "close": 0.1871483, "volume": 39648.0}, {"date": "1996-08-07", "close": 0.19244495, "volume": 31152.0}, {"date": "1996-08-08", "close": 0.19244495, "volume": 70799.0}, {"date": "1996-08-09", "close": 0.18538275, "volume": 11328.0}, {"date": "1996-08-12", "close": 0.18538275, "volume": 226558.0}, {"date": "1996-08-13", "close": 0.18538275, "volume": 31152.0}, {"date": "1996-08-14", "close": 0.19244495, "volume": 84959.0}, {"date": "1996-08-15", "close": 0.1977416, "volume": 201070.0}, {"date": "1996-08-16", "close": 0.2048038, "volume": 31152.0}, {"date": "1996-08-19", "close": 0.2153971, "volume": 189743.0}, {"date": "1996-08-20", "close": 0.2153971, "volume": 127439.0}, {"date": "1996-08-21", "close": 0.2153971, "volume": 218062.0}, {"date": "1996-08-22", "close": 0.2153971, "volume": 195407.0}, {"date": "1996-08-23", "close": 0.2153971, "volume": 16992.0}, {"date": "1996-08-26", "close": 0.211866, "volume": 48144.0}, {"date": "1996-08-27", "close": 0.2048038, "volume": 48144.0}, {"date": "1996-08-28", "close": 0.2048038, "volume": 14160.0}, {"date": "1996-08-29", "close": 0.211866, "volume": 455949.0}, {"date": "1996-08-30", "close": 0.2048038, "volume": 996857.0}, {"date": "1996-09-02", "close": 0.20303825, "volume": 59472.0}, {"date": "1996-09-03", "close": 0.2048038, "volume": 2832.0}, {"date": "1996-09-04", "close": 0.211866, "volume": 11328.0}, {"date": "1996-09-05", "close": 0.211866, "volume": 99119.0}, {"date": "1996-09-06", "close": 0.211866, "volume": 28320.0}, {"date": "1996-09-09", "close": 0.211866, "volume": 19824.0}, {"date": "1996-09-10", "close": 0.211866, "volume": 2359038.0}, {"date": "1996-09-11", "close": 0.211866, "volume": 699499.0}, {"date": "1996-09-12", "close": 0.211866, "volume": 116111.0}, {"date": "1996-09-13", "close": 0.21363155, "volume": 48144.0}, {"date": "1996-09-16", "close": 0.211866, "volume": 8496.0}, {"date": "1996-09-17", "close": 0.21363155, "volume": 28320.0}, {"date": "1996-09-18", "close": 0.211866, "volume": 523916.0}, {"date": "1996-09-19", "close": 0.211866, "volume": 25488.0}, {"date": "1996-09-20", "close": 0.211866, "volume": 710827.0}, {"date": "1996-09-23", "close": 0.211866, "volume": 22656.0}, {"date": "1996-09-24", "close": 0.211866, "volume": 5664.0}, {"date": "1996-09-25", "close": 0.211866, "volume": 42480.0}, {"date": "1996-09-26", "close": 0.211866, "volume": 110447.0}, {"date": "1996-09-27", "close": 0.22069375, "volume": 42480.0}, {"date": "1996-09-30", "close": 0.22069375, "volume": 1146951.0}, {"date": "1996-10-01", "close": 0.22069375, "volume": 2568605.0}, {"date": "1996-10-02", "close": 0.2224593, "volume": 11328.0}, {"date": "1996-10-03", "close": 0.2224593, "volume": 121775.0}, {"date": "1996-10-04", "close": 0.22422485, "volume": 404973.0}, {"date": "1996-10-07", "close": 0.2224593, "volume": 67967.0}, {"date": "1996-10-08", "close": 0.22422485, "volume": 186911.0}, {"date": "1996-10-09", "close": 0.22634351, "volume": 96287.0}, {"date": "1996-10-10", "close": 0.2224593, "volume": 22656.0}, {"date": "1996-10-11", "close": 0.2259904, "volume": 16992.0}, {"date": "1996-10-14", "close": 0.2259904, "volume": 16992.0}, {"date": "1996-10-15", "close": 0.2259904, "volume": 31152.0}, {"date": "1996-10-16", "close": 0.22634351, "volume": 33984.0}, {"date": "1996-10-17", "close": 0.2295215, "volume": 73631.0}, {"date": "1996-10-18", "close": 0.2295215, "volume": 937385.0}, {"date": "1996-10-21", "close": 0.22881528, "volume": 349041.0}, {"date": "1996-10-22", "close": 0.22881528, "volume": 415593.0}, {"date": "1996-10-23", "close": 0.22881528, "volume": 29736.0}, {"date": "1996-10-24", "close": 0.22422485, "volume": 147065.0}, {"date": "1996-10-25", "close": 0.2224593, "volume": 229249.0}, {"date": "1996-10-28", "close": 0.2224593, "volume": 97052.0}, {"date": "1996-10-29", "close": 0.2224593, "volume": 6882.0}, {"date": "1996-10-30", "close": 0.2224593, "volume": 62870.0}, {"date": "1996-10-31", "close": 0.22316552, "volume": 77511.0}, {"date": "1996-11-01", "close": 0.2224593, "volume": 109881.0}, {"date": "1996-11-04", "close": 0.22210619, "volume": 44604.0}, {"date": "1996-11-05", "close": 0.22069375, "volume": 28320.0}, {"date": "1996-11-06", "close": 0.2189282, "volume": 198239.0}, {"date": "1996-11-07", "close": 0.21363155, "volume": 174846.0}, {"date": "1996-11-08", "close": 0.211866, "volume": 464445.0}, {"date": "1996-11-11", "close": 0.211866, "volume": 413271.0}, {"date": "1996-11-12", "close": 0.21363155, "volume": 462547.0}, {"date": "1996-11-13", "close": 0.211866, "volume": 16992.0}, {"date": "1996-11-14", "close": 0.211866, "volume": 22656.0}, {"date": "1996-11-15", "close": 0.211866, "volume": null}, {"date": "1996-11-18", "close": 0.21151289, "volume": 28320.0}, {"date": "1996-11-19", "close": 0.2083349, "volume": 8977.0}, {"date": "1996-11-20", "close": 0.2083349, "volume": 63720.0}, {"date": "1996-11-21", "close": 0.2083349, "volume": 109796.0}, {"date": "1996-11-22", "close": 0.2083349, "volume": 13792.0}, {"date": "1996-11-25", "close": 0.2048038, "volume": 51400.0}, {"date": "1996-11-26", "close": 0.211866, "volume": 14868.0}, {"date": "1996-11-27", "close": 0.20727557, "volume": 17700.0}, {"date": "1996-11-28", "close": 0.21010045, "volume": 200079.0}, {"date": "1996-11-29", "close": 0.2048038, "volume": 7080.0}, {"date": "1996-12-02", "close": 0.2048038, "volume": 400782.0}, {"date": "1996-12-03", "close": 0.2048038, "volume": 7788.0}, {"date": "1996-12-04", "close": 0.2048038, "volume": 525332.0}, {"date": "1996-12-05", "close": 0.20303825, "volume": 644502.0}, {"date": "1996-12-06", "close": 0.20197892, "volume": 11328.0}, {"date": "1996-12-09", "close": 0.2012727, "volume": 726148.0}, {"date": "1996-12-10", "close": 0.2012727, "volume": 1406502.0}, {"date": "1996-12-11", "close": 0.2012727, "volume": 730226.0}, {"date": "1996-12-12", "close": 0.2012727, "volume": 10620.0}, {"date": "1996-12-13", "close": 0.2012727, "volume": 836567.0}, {"date": "1996-12-16", "close": 0.20303825, "volume": 396477.0}, {"date": "1996-12-17", "close": 0.20162581, "volume": 318399.0}, {"date": "1996-12-18", "close": 0.2012727, "volume": 789074.0}, {"date": "1996-12-19", "close": 0.2012727, "volume": 1397355.0}, {"date": "1996-12-20", "close": 0.2012727, "volume": 1415989.0}, {"date": "1996-12-23", "close": 0.2012727, "volume": 267594.0}, {"date": "1996-12-24", "close": 0.2012727, "volume": 46020.0}, {"date": "1996-12-25", "close": 0.2012727, "volume": null}, {"date": "1996-12-26", "close": 0.2012727, "volume": null}, {"date": "1996-12-27", "close": 0.2012727, "volume": null}, {"date": "1996-12-30", "close": 0.2012727, "volume": 707995.0}, {"date": "1996-12-31", "close": 0.2012727, "volume": 707995.0}, {"date": "1997-01-01", "close": 0.2012727, "volume": null}, {"date": "1997-01-02", "close": 0.2012727, "volume": 740562.0}, {"date": "1997-01-03", "close": 0.2012727, "volume": 709411.0}, {"date": "1997-01-06", "close": 0.2012727, "volume": 899182.0}, {"date": "1997-01-07", "close": 0.2012727, "volume": 3540.0}, {"date": "1997-01-08", "close": 0.2012727, "volume": 1502082.0}, {"date": "1997-01-09", "close": 0.1977416, "volume": 1416.0}, {"date": "1997-01-10", "close": 0.20303825, "volume": 56640.0}, {"date": "1997-01-13", "close": 0.1977416, "volume": 6372.0}, {"date": "1997-01-14", "close": 0.2012727, "volume": 24921.0}, {"date": "1997-01-15", "close": 0.2048038, "volume": 32539.0}, {"date": "1997-01-16", "close": 0.2048038, "volume": 29792.0}, {"date": "1997-01-17", "close": 0.19597605, "volume": 16992.0}, {"date": "1997-01-20", "close": 0.19597605, "volume": 20985.0}, {"date": "1997-01-21", "close": 0.19809471, "volume": 10620.0}, {"date": "1997-01-22", "close": 0.1942105, "volume": 219762.0}, {"date": "1997-01-23", "close": 0.19491672, "volume": 21608.0}, {"date": "1997-01-24", "close": 0.19632916, "volume": 123644.0}, {"date": "1997-01-27", "close": 0.19632916, "volume": null}, {"date": "1997-01-28", "close": 0.1977416, "volume": 41404.0}, {"date": "1997-01-29", "close": 0.1977416, "volume": 30784.0}, {"date": "1997-01-30", "close": 0.19597605, "volume": 57348.0}, {"date": "1997-01-31", "close": 0.19668227, "volume": 44604.0}, {"date": "1997-02-03", "close": 0.19668227, "volume": 10620.0}, {"date": "1997-02-04", "close": 0.19703538, "volume": 8496.0}, {"date": "1997-02-05", "close": 0.19668227, "volume": 18408.0}, {"date": "1997-02-06", "close": 0.19668227, "volume": 7165.0}, {"date": "1997-02-07", "close": 0.19668227, "volume": null}, {"date": "1997-02-10", "close": 0.211866, "volume": 68449.0}, {"date": "1997-02-11", "close": 0.1977416, "volume": 3540.0}, {"date": "1997-02-12", "close": 0.19491672, "volume": 196398.0}, {"date": "1997-02-13", "close": 0.1977416, "volume": 18323.0}, {"date": "1997-02-14", "close": 0.1977416, "volume": 32200.0}, {"date": "1997-02-17", "close": 0.1977416, "volume": 64711.0}, {"date": "1997-02-18", "close": 0.19950715, "volume": 3540.0}, {"date": "1997-02-19", "close": 0.20233203, "volume": 33672.0}, {"date": "1997-02-20", "close": 0.2048038, "volume": 34324.0}, {"date": "1997-02-21", "close": 0.2153971, "volume": 826117.0}, {"date": "1997-02-24", "close": 0.211866, "volume": 217354.0}, {"date": "1997-02-25", "close": 0.2083349, "volume": 99119.0}, {"date": "1997-02-26", "close": 0.211866, "volume": 94135.0}, {"date": "1997-02-27", "close": 0.2083349, "volume": 106199.0}, {"date": "1997-02-28", "close": 0.211866, "volume": 71932.0}, {"date": "1997-03-03", "close": 0.2153971, "volume": 407097.0}, {"date": "1997-03-04", "close": 0.2153971, "volume": 92747.0}, {"date": "1997-03-05", "close": 0.2153971, "volume": 156467.0}, {"date": "1997-03-06", "close": 0.2153971, "volume": 283198.0}, {"date": "1997-03-07", "close": 0.2153971, "volume": 184079.0}, {"date": "1997-03-10", "close": 0.2153971, "volume": 41772.0}, {"date": "1997-03-11", "close": 0.2153971, "volume": 302314.0}, {"date": "1997-03-12", "close": 0.2153971, "volume": 366826.0}, {"date": "1997-03-13", "close": 0.2153971, "volume": 42480.0}, {"date": "1997-03-14", "close": 0.21010045, "volume": 18408.0}, {"date": "1997-03-17", "close": 0.21010045, "volume": 21013.0}, {"date": "1997-03-18", "close": 0.21010045, "volume": null}, {"date": "1997-03-19", "close": 0.21010045, "volume": 127836.0}, {"date": "1997-03-20", "close": 0.21010045, "volume": 29028.0}, {"date": "1997-03-21", "close": 0.21010045, "volume": 11328.0}, {"date": "1997-03-24", "close": 0.21010045, "volume": 21948.0}, {"date": "1997-03-25", "close": 0.21010045, "volume": 283255.0}, {"date": "1997-03-26", "close": 0.21010045, "volume": 28320.0}, {"date": "1997-03-27", "close": 0.21010045, "volume": 498711.0}, {"date": "1997-03-28", "close": 0.21010045, "volume": null}, {"date": "1997-03-31", "close": 0.21010045, "volume": null}, {"date": "1997-04-01", "close": 0.21363155, "volume": 34692.0}, {"date": "1997-04-02", "close": 0.21363155, "volume": null}, {"date": "1997-04-03", "close": 0.2083349, "volume": 115233.0}, {"date": "1997-04-04", "close": 0.2048038, "volume": 119679.0}, {"date": "1997-04-07", "close": 0.211866, "volume": 198267.0}, {"date": "1997-04-08", "close": 0.21010045, "volume": 82835.0}, {"date": "1997-04-09", "close": 0.21010045, "volume": 102659.0}, {"date": "1997-04-10", "close": 0.211866, "volume": 1111042.0}, {"date": "1997-04-11", "close": 0.2153971, "volume": 2463113.0}, {"date": "1997-04-14", "close": 0.2153971, "volume": 11328.0}, {"date": "1997-04-15", "close": 0.21115978, "volume": 72215.0}, {"date": "1997-04-16", "close": 0.211866, "volume": 2529184.0}, {"date": "1997-04-17", "close": 0.2153971, "volume": 80711.0}, {"date": "1997-04-18", "close": 0.2083349, "volume": 277506.0}, {"date": "1997-04-21", "close": 0.20656935, "volume": 100365.0}, {"date": "1997-04-22", "close": 0.20656935, "volume": 11639.0}, {"date": "1997-04-23", "close": 0.20656935, "volume": 10620.0}, {"date": "1997-04-24", "close": 0.20656935, "volume": null}, {"date": "1997-04-25", "close": 0.20656935, "volume": null}, {"date": "1997-04-28", "close": 0.211866, "volume": 7788.0}, {"date": "1997-04-29", "close": 0.211866, "volume": 57149.0}, {"date": "1997-04-30", "close": 0.211866, "volume": 1183512.0}, {"date": "1997-05-01", "close": 0.211866, "volume": 1202628.0}, {"date": "1997-05-02", "close": 0.2083349, "volume": 78389.0}, {"date": "1997-05-05", "close": 0.2083349, "volume": 343349.0}, {"date": "1997-05-06", "close": 0.2083349, "volume": 234375.0}, {"date": "1997-05-07", "close": 0.2083349, "volume": null}, {"date": "1997-05-08", "close": 0.20656935, "volume": 81391.0}, {"date": "1997-05-09", "close": 0.2153971, "volume": 74085.0}, {"date": "1997-05-12", "close": 0.211866, "volume": 19796.0}, {"date": "1997-05-13", "close": 0.2153971, "volume": 10620.0}, {"date": "1997-05-14", "close": 0.2153971, "volume": 7316842.0}, {"date": "1997-05-15", "close": 0.2153971, "volume": 77625.0}, {"date": "1997-05-16", "close": 0.2083349, "volume": 11215.0}, {"date": "1997-05-19", "close": 0.2048038, "volume": 165104.0}, {"date": "1997-05-20", "close": 0.2048038, "volume": 163037.0}, {"date": "1997-05-21", "close": 0.20656935, "volume": 708.0}, {"date": "1997-05-22", "close": 0.20656935, "volume": 85752.0}, {"date": "1997-05-23", "close": 0.211866, "volume": 6372.0}, {"date": "1997-05-26", "close": 0.211866, "volume": 19824.0}, {"date": "1997-05-27", "close": 0.2083349, "volume": 10507.0}, {"date": "1997-05-28", "close": 0.2083349, "volume": 1359.0}, {"date": "1997-05-29", "close": 0.20868801, "volume": 57348.0}, {"date": "1997-05-30", "close": 0.2083349, "volume": 6372.0}, {"date": "1997-06-02", "close": 0.21010045, "volume": 28773.0}, {"date": "1997-06-03", "close": 0.211866, "volume": 121435.0}, {"date": "1997-06-04", "close": 0.2083349, "volume": 397043.0}, {"date": "1997-06-05", "close": 0.20656935, "volume": 1122143.0}, {"date": "1997-06-06", "close": 0.2048038, "volume": 189035.0}, {"date": "1997-06-09", "close": 0.2048038, "volume": null}, {"date": "1997-06-10", "close": 0.20656935, "volume": 253066.0}, {"date": "1997-06-11", "close": 0.20656935, "volume": 70545.0}, {"date": "1997-06-12", "close": 0.20692246, "volume": 91076.0}, {"date": "1997-06-13", "close": 0.20656935, "volume": 77908.0}, {"date": "1997-06-16", "close": 0.2048038, "volume": 62275.0}, {"date": "1997-06-17", "close": 0.2048038, "volume": 5324.0}, {"date": "1997-06-18", "close": 0.2083349, "volume": 203421.0}, {"date": "1997-06-19", "close": 0.2083349, "volume": 245816.0}, {"date": "1997-06-20", "close": 0.2083349, "volume": 534876.0}, {"date": "1997-06-23", "close": 0.2083349, "volume": 112090.0}, {"date": "1997-06-24", "close": 0.2083349, "volume": 37297.0}, {"date": "1997-06-25", "close": 0.21010045, "volume": 129365.0}, {"date": "1997-06-26", "close": 0.21010045, "volume": 7986.0}, {"date": "1997-06-27", "close": 0.21010045, "volume": null}, {"date": "1997-06-30", "close": 0.2083349, "volume": 402311.0}, {"date": "1997-07-01", "close": 0.2083349, "volume": 169919.0}, {"date": "1997-07-02", "close": 0.2083349, "volume": 1549092.0}, {"date": "1997-07-03", "close": 0.2083349, "volume": 36108.0}, {"date": "1997-07-04", "close": 0.20904112, "volume": 5664.0}, {"date": "1997-07-07", "close": 0.20939423, "volume": 39648.0}, {"date": "1997-07-08", "close": 0.20939423, "volume": 23052.0}, {"date": "1997-07-09", "close": 0.20939423, "volume": 1242417.0}, {"date": "1997-07-10", "close": 0.20939423, "volume": 1845940.0}, {"date": "1997-07-11", "close": 0.20656935, "volume": 13452.0}, {"date": "1997-07-14", "close": 0.1906794, "volume": 1416.0}, {"date": "1997-07-15", "close": 0.1906794, "volume": 80598.0}, {"date": "1997-07-16", "close": 0.1906794, "volume": 2124.0}, {"date": "1997-07-17", "close": 0.2048038, "volume": 58056.0}, {"date": "1997-07-18", "close": 0.2048038, "volume": 28320.0}, {"date": "1997-07-21", "close": 0.1977416, "volume": 6938.0}, {"date": "1997-07-22", "close": 0.1942105, "volume": 60916.0}, {"date": "1997-07-23", "close": 0.19950715, "volume": 821.0}, {"date": "1997-07-24", "close": 0.1977416, "volume": 48144.0}, {"date": "1997-07-25", "close": 0.1906794, "volume": 30330.0}, {"date": "1997-07-28", "close": 0.19138562, "volume": 8836.0}, {"date": "1997-07-29", "close": 0.19138562, "volume": 2038062.0}, {"date": "1997-07-30", "close": 0.19138562, "volume": 21240.0}, {"date": "1997-07-31", "close": 0.19138562, "volume": 3455.0}, {"date": "1997-08-01", "close": 0.1942105, "volume": 153975.0}, {"date": "1997-08-04", "close": 0.2012727, "volume": 14160.0}, {"date": "1997-08-05", "close": 0.1977416, "volume": 3540.0}, {"date": "1997-08-06", "close": 0.2012727, "volume": 187534.0}, {"date": "1997-08-07", "close": 0.1977416, "volume": 3540.0}, {"date": "1997-08-08", "close": 0.1942105, "volume": 3540.0}, {"date": "1997-08-11", "close": 0.1942105, "volume": 68506.0}, {"date": "1997-08-12", "close": 0.1942105, "volume": 50891.0}, {"date": "1997-08-13", "close": 0.19138562, "volume": 2124.0}, {"date": "1997-08-14", "close": 0.1906794, "volume": 4531.0}, {"date": "1997-08-15", "close": 0.1906794, "volume": null}, {"date": "1997-08-18", "close": 0.19597605, "volume": 26422.0}, {"date": "1997-08-19", "close": 0.19597605, "volume": 249724.0}, {"date": "1997-08-20", "close": 0.1800861, "volume": 47662.0}, {"date": "1997-08-21", "close": 0.19244495, "volume": 73858.0}, {"date": "1997-08-22", "close": 0.19244495, "volume": 34975.0}, {"date": "1997-08-25", "close": 0.19244495, "volume": 14160.0}, {"date": "1997-08-26", "close": 0.18891385, "volume": 20532.0}, {"date": "1997-08-27", "close": 0.18891385, "volume": null}, {"date": "1997-08-28", "close": 0.18891385, "volume": 62388.0}, {"date": "1997-08-29", "close": 0.18891385, "volume": 41942.0}, {"date": "1997-09-01", "close": 0.1906794, "volume": 18408.0}, {"date": "1997-09-02", "close": 0.1836172, "volume": 31860.0}, {"date": "1997-09-03", "close": 0.1836172, "volume": 101951.0}, {"date": "1997-09-04", "close": 0.19244495, "volume": 28320.0}, {"date": "1997-09-05", "close": 0.1836172, "volume": 56979.0}, {"date": "1997-09-08", "close": 0.1836172, "volume": 25799.0}, {"date": "1997-09-09", "close": 0.1836172, "volume": 7420.0}, {"date": "1997-09-10", "close": 0.1836172, "volume": 35201.0}, {"date": "1997-09-11", "close": 0.1836172, "volume": 21240.0}, {"date": "1997-09-12", "close": 0.1836172, "volume": 12008.0}, {"date": "1997-09-15", "close": 0.1800861, "volume": 40667.0}, {"date": "1997-09-16", "close": 0.176555, "volume": 36108.0}, {"date": "1997-09-17", "close": 0.1730239, "volume": 166634.0}, {"date": "1997-09-18", "close": 0.1694928, "volume": 115403.0}, {"date": "1997-09-19", "close": 0.1588995, "volume": 7193.0}, {"date": "1997-09-22", "close": 0.1588995, "volume": 89207.0}, {"date": "1997-09-23", "close": 0.1588995, "volume": 102659.0}, {"date": "1997-09-24", "close": 0.1906794, "volume": 46020.0}, {"date": "1997-09-25", "close": 0.17125835, "volume": 3540.0}, {"date": "1997-09-26", "close": 0.18185165, "volume": 50976.0}, {"date": "1997-09-29", "close": 0.18185165, "volume": 125683.0}, {"date": "1997-09-30", "close": 0.1836172, "volume": 853105.0}, {"date": "1997-10-01", "close": 0.1836172, "volume": 107615.0}, {"date": "1997-10-02", "close": 0.1836172, "volume": 426213.0}, {"date": "1997-10-03", "close": 0.18185165, "volume": 56781.0}, {"date": "1997-10-06", "close": 0.176555, "volume": 233242.0}, {"date": "1997-10-07", "close": 0.1836172, "volume": 447934.0}, {"date": "1997-10-08", "close": 0.17090524, "volume": 4839144.0}, {"date": "1997-10-09", "close": 0.1836172, "volume": 40356.0}, {"date": "1997-10-10", "close": 0.18538275, "volume": 180539.0}, {"date": "1997-10-13", "close": 0.1800861, "volume": 113902.0}, {"date": "1997-10-14", "close": 0.1800861, "volume": 535159.0}, {"date": "1997-10-15", "close": 0.1800861, "volume": 286030.0}, {"date": "1997-10-16", "close": 0.1800861, "volume": 68789.0}, {"date": "1997-10-17", "close": 0.1800861, "volume": 2832.0}, {"date": "1997-10-20", "close": 0.1800861, "volume": null}, {"date": "1997-10-21", "close": 0.18043921, "volume": 72300.0}, {"date": "1997-10-22", "close": 0.176555, "volume": 122483.0}, {"date": "1997-10-23", "close": 0.176555, "volume": null}, {"date": "1997-10-24", "close": 0.17620189, "volume": 28320.0}, {"date": "1997-10-27", "close": 0.17125835, "volume": 3540.0}, {"date": "1997-10-28", "close": 0.17125835, "volume": 9204.0}, {"date": "1997-10-29", "close": 0.17125835, "volume": 311518.0}, {"date": "1997-10-30", "close": 0.16066505, "volume": 321146.0}, {"date": "1997-10-31", "close": 0.141244, "volume": 92039.0}, {"date": "1997-11-03", "close": 0.14512821, "volume": 771006.0}, {"date": "1997-11-04", "close": 0.14512821, "volume": null}, {"date": "1997-11-05", "close": 0.1483062, "volume": 535386.0}, {"date": "1997-11-06", "close": 0.1483062, "volume": 884654.0}, {"date": "1997-11-07", "close": 0.14654065, "volume": 45510.0}, {"date": "1997-11-10", "close": 0.14654065, "volume": null}, {"date": "1997-11-11", "close": 0.14654065, "volume": 166350.0}, {"date": "1997-11-12", "close": 0.14300955, "volume": 12744.0}, {"date": "1997-11-13", "close": 0.1447751, "volume": 632947.0}, {"date": "1997-11-14", "close": 0.1447751, "volume": 710827.0}, {"date": "1997-11-17", "close": 0.1447751, "volume": 42480.0}, {"date": "1997-11-18", "close": 0.14654065, "volume": 1359775.0}, {"date": "1997-11-19", "close": 0.14654065, "volume": 184787.0}, {"date": "1997-11-20", "close": 0.14654065, "volume": null}, {"date": "1997-11-21", "close": 0.14583443, "volume": 40696.0}, {"date": "1997-11-24", "close": 0.1447751, "volume": 555521.0}, {"date": "1997-11-25", "close": 0.1447751, "volume": null}, {"date": "1997-11-26", "close": 0.1447751, "volume": null}, {"date": "1997-11-27", "close": 0.1447751, "volume": 17700.0}, {"date": "1997-11-28", "close": 0.1447751, "volume": 372094.0}, {"date": "1997-12-01", "close": 0.14795309, "volume": 1416.0}, {"date": "1997-12-02", "close": 0.14654065, "volume": 1416.0}, {"date": "1997-12-03", "close": 0.1518373, "volume": 20872.0}, {"date": "1997-12-04", "close": 0.15360285, "volume": 26196.0}, {"date": "1997-12-05", "close": 0.1518373, "volume": 42480.0}, {"date": "1997-12-08", "close": 0.15219041, "volume": 23364.0}, {"date": "1997-12-09", "close": 0.15360285, "volume": 341253.0}, {"date": "1997-12-10", "close": 0.1553684, "volume": 32568.0}, {"date": "1997-12-11", "close": 0.15713395, "volume": 58197.0}, {"date": "1997-12-12", "close": 0.1518373, "volume": 4418.0}, {"date": "1997-12-15", "close": 0.1518373, "volume": 16907.0}, {"date": "1997-12-16", "close": 0.1518373, "volume": 2832.0}, {"date": "1997-12-17", "close": 0.1518373, "volume": null}, {"date": "1997-12-18", "close": 0.1553684, "volume": 9232.0}, {"date": "1997-12-19", "close": 0.1518373, "volume": 52760.0}, {"date": "1997-12-22", "close": 0.1518373, "volume": 9912.0}, {"date": "1997-12-23", "close": 0.1518373, "volume": null}, {"date": "1997-12-24", "close": 0.1518373, "volume": 42480.0}, {"date": "1997-12-25", "close": 0.1518373, "volume": null}, {"date": "1997-12-26", "close": 0.1518373, "volume": null}, {"date": "1997-12-29", "close": 0.1483062, "volume": 245929.0}, {"date": "1997-12-30", "close": 0.1483062, "volume": 79380.0}, {"date": "1997-12-31", "close": 0.1483062, "volume": null}, {"date": "1998-01-01", "close": 0.1483062, "volume": null}, {"date": "1998-01-02", "close": 0.1483062, "volume": null}, {"date": "1998-01-05", "close": 0.15007175, "volume": 8836.0}, {"date": "1998-01-06", "close": 0.15007175, "volume": 316134.0}, {"date": "1998-01-07", "close": 0.15007175, "volume": 52845.0}, {"date": "1998-01-08", "close": 0.15007175, "volume": 2351.0}, {"date": "1998-01-09", "close": 0.1518373, "volume": 26564.0}, {"date": "1998-01-12", "close": 0.1518373, "volume": 4220.0}, {"date": "1998-01-13", "close": 0.15360285, "volume": 19852.0}, {"date": "1998-01-14", "close": 0.15713395, "volume": 59472.0}, {"date": "1998-01-15", "close": 0.15713395, "volume": null}, {"date": "1998-01-16", "close": 0.15713395, "volume": 190082.0}, {"date": "1998-01-19", "close": 0.15713395, "volume": null}, {"date": "1998-01-20", "close": 0.15042486, "volume": 3540.0}, {"date": "1998-01-21", "close": 0.15007175, "volume": 35400.0}, {"date": "1998-01-22", "close": 0.15007175, "volume": null}, {"date": "1998-01-23", "close": 0.15007175, "volume": null}, {"date": "1998-01-26", "close": 0.15007175, "volume": null}, {"date": "1998-01-27", "close": 0.15007175, "volume": null}, {"date": "1998-01-28", "close": 0.15007175, "volume": 17700.0}, {"date": "1998-01-29", "close": 0.14865931, "volume": 19824.0}, {"date": "1998-01-30", "close": 0.14865931, "volume": null}, {"date": "1998-02-02", "close": 0.14865931, "volume": 3540.0}, {"date": "1998-02-03", "close": 0.14865931, "volume": 1756.0}, {"date": "1998-02-04", "close": 0.15007175, "volume": 5352.0}, {"date": "1998-02-05", "close": 0.15007175, "volume": 93257.0}, {"date": "1998-02-06", "close": 0.15007175, "volume": null}, {"date": "1998-02-09", "close": 0.14901242, "volume": 29028.0}, {"date": "1998-02-10", "close": 0.1483062, "volume": 126023.0}, {"date": "1998-02-11", "close": 0.1483062, "volume": 115403.0}, {"date": "1998-02-12", "close": 0.1518373, "volume": 238849.0}, {"date": "1998-02-13", "close": 0.15254352, "volume": 171052.0}, {"date": "1998-02-16", "close": 0.1588995, "volume": 127439.0}, {"date": "1998-02-17", "close": 0.1588995, "volume": 31860.0}, {"date": "1998-02-18", "close": 0.1588995, "volume": 231146.0}, {"date": "1998-02-19", "close": 0.1588995, "volume": null}, {"date": "1998-02-20", "close": 0.1588995, "volume": 32568.0}, {"date": "1998-02-23", "close": 0.15360285, "volume": 70403.0}, {"date": "1998-02-24", "close": 0.15360285, "volume": 59217.0}, {"date": "1998-02-25", "close": 0.15360285, "volume": 60888.0}, {"date": "1998-02-26", "close": 0.15360285, "volume": 547308.0}, {"date": "1998-02-27", "close": 0.15360285, "volume": 28320.0}, {"date": "1998-03-02", "close": 0.15360285, "volume": 3540.0}, {"date": "1998-03-03", "close": 0.15360285, "volume": 105491.0}, {"date": "1998-03-04", "close": 0.15360285, "volume": 22656.0}, {"date": "1998-03-05", "close": 0.15395596, "volume": 37071.0}, {"date": "1998-03-06", "close": 0.15395596, "volume": 243975.0}, {"date": "1998-03-09", "close": 0.15395596, "volume": 26904.0}, {"date": "1998-03-10", "close": 0.15395596, "volume": 43329.0}, {"date": "1998-03-11", "close": 0.1553684, "volume": 98553.0}, {"date": "1998-03-12", "close": 0.1553684, "volume": null}, {"date": "1998-03-13", "close": 0.1553684, "volume": null}, {"date": "1998-03-16", "close": 0.1483062, "volume": 359576.0}, {"date": "1998-03-17", "close": 0.14971864, "volume": 5296.0}, {"date": "1998-03-18", "close": 0.15007175, "volume": 13225.0}, {"date": "1998-03-19", "close": 0.15042486, "volume": 7080.0}, {"date": "1998-03-20", "close": 0.15077797, "volume": 128855.0}, {"date": "1998-03-23", "close": 0.1518373, "volume": 1416.0}, {"date": "1998-03-24", "close": 0.1518373, "volume": 7788.0}, {"date": "1998-03-25", "close": 0.1518373, "volume": 106199.0}, {"date": "1998-03-26", "close": 0.1518373, "volume": 99261.0}, {"date": "1998-03-27", "close": 0.15219041, "volume": 36589.0}, {"date": "1998-03-30", "close": 0.15254352, "volume": 46728.0}, {"date": "1998-03-31", "close": 0.15219041, "volume": 56073.0}, {"date": "1998-04-01", "close": 0.1553684, "volume": 53100.0}, {"date": "1998-04-02", "close": 0.15466218, "volume": 31208.0}, {"date": "1998-04-03", "close": 0.1518373, "volume": 73858.0}, {"date": "1998-04-06", "close": 0.1518373, "volume": 372688.0}, {"date": "1998-04-07", "close": 0.1518373, "volume": 75755.0}, {"date": "1998-04-08", "close": 0.1518373, "volume": 116111.0}, {"date": "1998-04-09", "close": 0.1518373, "volume": 24780.0}, {"date": "1998-04-10", "close": 0.1518373, "volume": null}, {"date": "1998-04-13", "close": 0.1518373, "volume": null}, {"date": "1998-04-14", "close": 0.1518373, "volume": 485968.0}, {"date": "1998-04-15", "close": 0.1518373, "volume": 350457.0}, {"date": "1998-04-16", "close": 0.1518373, "volume": 98015.0}, {"date": "1998-04-17", "close": 0.1518373, "volume": 95579.0}, {"date": "1998-04-20", "close": 0.15007175, "volume": 38940.0}, {"date": "1998-04-21", "close": 0.1483062, "volume": 35400.0}, {"date": "1998-04-22", "close": 0.15007175, "volume": 118943.0}, {"date": "1998-04-23", "close": 0.15007175, "volume": 20673.0}, {"date": "1998-04-24", "close": 0.1483062, "volume": 549262.0}, {"date": "1998-04-27", "close": 0.1483062, "volume": 372094.0}, {"date": "1998-04-28", "close": 0.1483062, "volume": 155759.0}, {"date": "1998-04-29", "close": 0.1483062, "volume": 297358.0}, {"date": "1998-04-30", "close": 0.1483062, "volume": 9544.0}, {"date": "1998-05-01", "close": 0.1483062, "volume": 166605.0}, {"date": "1998-05-04", "close": 0.14865931, "volume": 7080.0}, {"date": "1998-05-05", "close": 0.1483062, "volume": 118717.0}, {"date": "1998-05-06", "close": 0.14724687, "volume": 578007.0}, {"date": "1998-05-07", "close": 0.14654065, "volume": 438390.0}, {"date": "1998-05-08", "close": 0.14583443, "volume": 2269123.0}, {"date": "1998-05-11", "close": 0.14195022, "volume": 34692.0}, {"date": "1998-05-12", "close": 0.14195022, "volume": 493501.0}, {"date": "1998-05-13", "close": 0.14195022, "volume": 3540.0}, {"date": "1998-05-14", "close": 0.14300955, "volume": 59472.0}, {"date": "1998-05-15", "close": 0.14195022, "volume": 167087.0}, {"date": "1998-05-18", "close": 0.14195022, "volume": 10422.0}, {"date": "1998-05-19", "close": 0.14195022, "volume": 35400.0}, {"date": "1998-05-20", "close": 0.141244, "volume": 106879.0}, {"date": "1998-05-21", "close": 0.13912534, "volume": 137351.0}, {"date": "1998-05-22", "close": 0.1377129, "volume": 21750.0}, {"date": "1998-05-25", "close": 0.1377129, "volume": 10337.0}, {"date": "1998-05-26", "close": 0.1271196, "volume": 4248.0}, {"date": "1998-05-27", "close": 0.1341818, "volume": 425816.0}, {"date": "1998-05-28", "close": 0.1306507, "volume": 42366.0}, {"date": "1998-05-29", "close": 0.1377129, "volume": 51400.0}, {"date": "1998-06-01", "close": 0.13594735, "volume": 49984.0}, {"date": "1998-06-02", "close": 0.1341818, "volume": 184022.0}, {"date": "1998-06-03", "close": 0.13594735, "volume": 35400.0}, {"date": "1998-06-04", "close": 0.13594735, "volume": 453117.0}, {"date": "1998-06-05", "close": 0.1377129, "volume": 57942.0}, {"date": "1998-06-08", "close": 0.1377129, "volume": null}, {"date": "1998-06-09", "close": 0.1377129, "volume": 20957.0}, {"date": "1998-06-10", "close": 0.13594735, "volume": 243720.0}, {"date": "1998-06-11", "close": 0.13594735, "volume": 2011.0}, {"date": "1998-06-12", "close": 0.12888515, "volume": 138342.0}, {"date": "1998-06-15", "close": 0.1271196, "volume": 438957.0}, {"date": "1998-06-16", "close": 0.1200574, "volume": 113279.0}, {"date": "1998-06-17", "close": 0.12041051, "volume": 247402.0}, {"date": "1998-06-18", "close": 0.12041051, "volume": 348928.0}, {"date": "1998-06-19", "close": 0.1165263, "volume": 541021.0}, {"date": "1998-06-22", "close": 0.10699233, "volume": 82835.0}, {"date": "1998-06-23", "close": 0.105933, "volume": 186203.0}, {"date": "1998-06-24", "close": 0.10734544, "volume": 62304.0}, {"date": "1998-06-25", "close": 0.10734544, "volume": 385347.0}, {"date": "1998-06-26", "close": 0.10734544, "volume": 635383.0}, {"date": "1998-06-29", "close": 0.10769855, "volume": 249214.0}, {"date": "1998-06-30", "close": 0.10663922, "volume": 94446.0}, {"date": "1998-07-01", "close": 0.10663922, "volume": 553878.0}, {"date": "1998-07-02", "close": 0.105933, "volume": 2608252.0}, {"date": "1998-07-03", "close": 0.105933, "volume": 147971.0}, {"date": "1998-07-06", "close": 0.105933, "volume": 311518.0}, {"date": "1998-07-07", "close": 0.10522678, "volume": 610631.0}, {"date": "1998-07-08", "close": 0.10487367, "volume": 56640.0}, {"date": "1998-07-09", "close": 0.10452056, "volume": 36816.0}, {"date": "1998-07-10", "close": 0.09745836, "volume": 67090.0}, {"date": "1998-07-13", "close": 0.0953397, "volume": 455949.0}, {"date": "1998-07-14", "close": 0.09357415, "volume": 129903.0}, {"date": "1998-07-15", "close": 0.09357415, "volume": 375945.0}, {"date": "1998-07-16", "close": 0.09216171, "volume": 462094.0}, {"date": "1998-07-17", "close": 0.09286793, "volume": 838266.0}, {"date": "1998-07-20", "close": 0.09357415, "volume": 2286823.0}, {"date": "1998-07-21", "close": 0.09922391, "volume": 1295630.0}, {"date": "1998-07-22", "close": 0.1165263, "volume": 562176.0}, {"date": "1998-07-23", "close": 0.1165263, "volume": 311518.0}, {"date": "1998-07-24", "close": 0.10769855, "volume": 340630.0}, {"date": "1998-07-27", "close": 0.10769855, "volume": 597887.0}, {"date": "1998-07-28", "close": 0.1024019, "volume": 1175271.0}, {"date": "1998-07-29", "close": 0.1024019, "volume": null}, {"date": "1998-07-30", "close": 0.10416745, "volume": 31860.0}, {"date": "1998-07-31", "close": 0.10416745, "volume": 268641.0}, {"date": "1998-08-03", "close": 0.10416745, "volume": 7222.0}, {"date": "1998-08-04", "close": 0.10416745, "volume": 126278.0}, {"date": "1998-08-05", "close": 0.0988708, "volume": 52958.0}, {"date": "1998-08-06", "close": 0.09851769, "volume": 198522.0}, {"date": "1998-08-07", "close": 0.09357415, "volume": 415876.0}, {"date": "1998-08-10", "close": 0.0918086, "volume": 435303.0}, {"date": "1998-08-11", "close": 0.08863061, "volume": 8269.0}, {"date": "1998-08-12", "close": 0.08863061, "volume": null}, {"date": "1998-08-13", "close": 0.08863061, "volume": null}, {"date": "1998-08-14", "close": 0.08863061, "volume": 19824.0}, {"date": "1998-08-17", "close": 0.09145549, "volume": 25488.0}, {"date": "1998-08-18", "close": 0.09145549, "volume": 372688.0}, {"date": "1998-08-19", "close": 0.08863061, "volume": 63436.0}, {"date": "1998-08-20", "close": 0.08580573, "volume": 1183286.0}, {"date": "1998-08-21", "close": 0.08651195, "volume": 178415.0}, {"date": "1998-08-24", "close": 0.0882775, "volume": 252613.0}, {"date": "1998-08-25", "close": 0.0882775, "volume": null}, {"date": "1998-08-26", "close": 0.08651195, "volume": 148481.0}, {"date": "1998-08-27", "close": 0.0918086, "volume": 705304.0}, {"date": "1998-08-28", "close": 0.0882775, "volume": 638668.0}, {"date": "1998-08-31", "close": 0.0847464, "volume": 82665.0}, {"date": "1998-09-01", "close": 0.0812153, "volume": 99119.0}, {"date": "1998-09-02", "close": 0.0812153, "volume": 414885.0}, {"date": "1998-09-03", "close": 0.0812153, "volume": 196256.0}, {"date": "1998-09-04", "close": 0.0812153, "volume": 754609.0}, {"date": "1998-09-07", "close": 0.07980286, "volume": 2747019.0}, {"date": "1998-09-08", "close": 0.07980286, "volume": 750956.0}, {"date": "1998-09-09", "close": 0.07874353, "volume": 2864830.0}, {"date": "1998-09-10", "close": 0.07274066, "volume": 1888392.0}, {"date": "1998-09-11", "close": 0.070622, "volume": 583388.0}, {"date": "1998-09-14", "close": 0.07026889, "volume": 106199.0}, {"date": "1998-09-15", "close": 0.06815023, "volume": 1180935.0}, {"date": "1998-09-16", "close": 0.06250047, "volume": 2555776.0}, {"date": "1998-09-17", "close": 0.0670909, "volume": 532100.0}, {"date": "1998-09-18", "close": 0.0670909, "volume": 744386.0}, {"date": "1998-09-21", "close": 0.06673779, "volume": 297641.0}, {"date": "1998-09-22", "close": 0.0635598, "volume": 1881283.0}, {"date": "1998-09-23", "close": 0.06179425, "volume": 702331.0}, {"date": "1998-09-24", "close": 0.0564976, "volume": 2035683.0}, {"date": "1998-09-25", "close": 0.0635598, "volume": 878961.0}, {"date": "1998-09-28", "close": 0.0635598, "volume": 3443913.0}, {"date": "1998-09-29", "close": 0.0635598, "volume": 827249.0}, {"date": "1998-09-30", "close": 0.0670909, "volume": 2012432.0}, {"date": "1998-10-01", "close": 0.06638468, "volume": 2578658.0}, {"date": "1998-10-02", "close": 0.07309377, "volume": 2525559.0}, {"date": "1998-10-05", "close": 0.0847464, "volume": 1697771.0}, {"date": "1998-10-06", "close": 0.08298085, "volume": 2053354.0}, {"date": "1998-10-07", "close": 0.07944975, "volume": 559344.0}, {"date": "1998-10-08", "close": 0.07803731, "volume": 481436.0}, {"date": "1998-10-09", "close": 0.0776842, "volume": 97732.0}, {"date": "1998-10-12", "close": 0.07379999, "volume": 68534.0}, {"date": "1998-10-13", "close": 0.07309377, "volume": 323554.0}, {"date": "1998-10-14", "close": 0.070622, "volume": 256436.0}, {"date": "1998-10-15", "close": 0.0670909, "volume": 46020.0}, {"date": "1998-10-16", "close": 0.0670909, "volume": 777661.0}, {"date": "1998-10-19", "close": 0.06638468, "volume": 226558.0}, {"date": "1998-10-20", "close": 0.06179425, "volume": 860015.0}, {"date": "1998-10-21", "close": 0.0635598, "volume": 604486.0}, {"date": "1998-10-22", "close": 0.06532535, "volume": 1905922.0}, {"date": "1998-10-23", "close": 0.0635598, "volume": 696355.0}, {"date": "1998-10-26", "close": 0.06426602, "volume": 854295.0}, {"date": "1998-10-27", "close": 0.0635598, "volume": 509841.0}, {"date": "1998-10-28", "close": 0.06250047, "volume": 234346.0}, {"date": "1998-10-29", "close": 0.06320669, "volume": 1470250.0}, {"date": "1998-10-30", "close": 0.06285358, "volume": 842769.0}, {"date": "1998-11-02", "close": 0.06320669, "volume": 3996885.0}, {"date": "1998-11-03", "close": 0.06320669, "volume": 764068.0}, {"date": "1998-11-04", "close": 0.06391291, "volume": 411713.0}, {"date": "1998-11-05", "close": 0.06567846, "volume": 297131.0}, {"date": "1998-11-06", "close": 0.0670909, "volume": 1996545.0}, {"date": "1998-11-09", "close": 0.070622, "volume": 1699187.0}, {"date": "1998-11-10", "close": 0.06991578, "volume": 986945.0}, {"date": "1998-11-11", "close": 0.0741531, "volume": 1537453.0}, {"date": "1998-11-12", "close": 0.070622, "volume": 197502.0}, {"date": "1998-11-13", "close": 0.06920956, "volume": 531308.0}, {"date": "1998-11-16", "close": 0.06532535, "volume": 1401829.0}, {"date": "1998-11-17", "close": 0.06532535, "volume": 311518.0}, {"date": "1998-11-18", "close": 0.06567846, "volume": 67514.0}, {"date": "1998-11-19", "close": 0.06885645, "volume": 577016.0}, {"date": "1998-11-20", "close": 0.06603157, "volume": 795361.0}, {"date": "1998-11-23", "close": 0.06603157, "volume": 879329.0}, {"date": "1998-11-24", "close": 0.06603157, "volume": 1581660.0}, {"date": "1998-11-25", "close": 0.06603157, "volume": 205262.0}, {"date": "1998-11-26", "close": 0.06603157, "volume": 689643.0}, {"date": "1998-11-27", "close": 0.06603157, "volume": 1951177.0}, {"date": "1998-11-30", "close": 0.06532535, "volume": 1463708.0}, {"date": "1998-12-01", "close": 0.06673779, "volume": 359661.0}, {"date": "1998-12-02", "close": 0.06391291, "volume": 3545637.0}, {"date": "1998-12-03", "close": 0.06214736, "volume": 3030.0}, {"date": "1998-12-04", "close": 0.06391291, "volume": 809946.0}, {"date": "1998-12-07", "close": 0.06391291, "volume": 240718.0}, {"date": "1998-12-08", "close": 0.0635598, "volume": 87536.0}, {"date": "1998-12-09", "close": 0.0635598, "volume": 490187.0}, {"date": "1998-12-10", "close": 0.06320669, "volume": 158874.0}, {"date": "1998-12-11", "close": 0.06179425, "volume": 273286.0}, {"date": "1998-12-14", "close": 0.05896937, "volume": 588344.0}, {"date": "1998-12-15", "close": 0.05826315, "volume": 3709892.0}, {"date": "1998-12-16", "close": 0.05755693, "volume": 364617.0}, {"date": "1998-12-17", "close": 0.05826315, "volume": 563507.0}, {"date": "1998-12-18", "close": 0.05826315, "volume": 624451.0}, {"date": "1998-12-21", "close": 0.05720382, "volume": 180624.0}, {"date": "1998-12-22", "close": 0.05755693, "volume": 357084.0}, {"date": "1998-12-23", "close": 0.0564976, "volume": 889525.0}, {"date": "1998-12-24", "close": 0.05473205, "volume": 32568.0}, {"date": "1998-12-25", "close": 0.05473205, "volume": null}, {"date": "1998-12-28", "close": 0.05473205, "volume": null}, {"date": "1998-12-29", "close": 0.05402583, "volume": 1183427.0}, {"date": "1998-12-30", "close": 0.05402583, "volume": 2519385.0}, {"date": "1998-12-31", "close": 0.05367272, "volume": 910481.0}, {"date": "1999-01-01", "close": 0.05367272, "volume": null}, {"date": "1999-01-04", "close": 0.05473205, "volume": 428337.0}, {"date": "1999-01-05", "close": 0.05543827, "volume": 469400.0}, {"date": "1999-01-06", "close": 0.05720382, "volume": 530458.0}, {"date": "1999-01-07", "close": 0.06038181, "volume": 3617088.0}, {"date": "1999-01-08", "close": 0.06250047, "volume": 3042989.0}, {"date": "1999-01-11", "close": 0.0670909, "volume": 1800317.0}, {"date": "1999-01-12", "close": 0.06850334, "volume": 1460621.0}, {"date": "1999-01-13", "close": 0.070622, "volume": 1158959.0}, {"date": "1999-01-14", "close": 0.0670909, "volume": 808728.0}, {"date": "1999-01-15", "close": 0.0670909, "volume": 468692.0}, {"date": "1999-01-18", "close": 0.070622, "volume": 284359.0}, {"date": "1999-01-19", "close": 0.07168133, "volume": 283198.0}, {"date": "1999-01-20", "close": 0.07168133, "volume": 1221489.0}, {"date": "1999-01-21", "close": 0.070622, "volume": 624451.0}, {"date": "1999-01-22", "close": 0.06497224, "volume": 1375634.0}, {"date": "1999-01-25", "close": 0.06567846, "volume": 275212.0}, {"date": "1999-01-26", "close": 0.06567846, "volume": null}, {"date": "1999-01-27", "close": 0.06567846, "volume": 722155.0}, {"date": "1999-01-28", "close": 0.06567846, "volume": 1416.0}, {"date": "1999-01-29", "close": 0.0670909, "volume": 166379.0}, {"date": "1999-02-01", "close": 0.06638468, "volume": 919685.0}, {"date": "1999-02-02", "close": 0.06567846, "volume": 43188.0}, {"date": "1999-02-03", "close": 0.06532535, "volume": 435417.0}, {"date": "1999-02-04", "close": 0.06532535, "volume": 154201.0}, {"date": "1999-02-05", "close": 0.0635598, "volume": 95891.0}, {"date": "1999-02-08", "close": 0.0635598, "volume": 179717.0}, {"date": "1999-02-09", "close": 0.06461913, "volume": 78389.0}, {"date": "1999-02-10", "close": 0.06250047, "volume": 27952.0}, {"date": "1999-02-11", "close": 0.06144114, "volume": 893603.0}, {"date": "1999-02-12", "close": 0.05826315, "volume": 1081816.0}, {"date": "1999-02-15", "close": 0.05826315, "volume": 369573.0}, {"date": "1999-02-16", "close": 0.05755693, "volume": 609583.0}, {"date": "1999-02-17", "close": 0.05826315, "volume": 367364.0}, {"date": "1999-02-18", "close": 0.0600287, "volume": 99119.0}, {"date": "1999-02-19", "close": 0.0600287, "volume": 1019512.0}, {"date": "1999-02-22", "close": 0.06214736, "volume": 356829.0}, {"date": "1999-02-23", "close": 0.06144114, "volume": 148679.0}, {"date": "1999-02-24", "close": 0.0600287, "volume": 319334.0}, {"date": "1999-02-25", "close": 0.05896937, "volume": 88867.0}, {"date": "1999-02-26", "close": 0.0600287, "volume": 128062.0}, {"date": "1999-03-01", "close": 0.0600287, "volume": 24780.0}, {"date": "1999-03-02", "close": 0.0600287, "volume": 141599.0}, {"date": "1999-03-03", "close": 0.05896937, "volume": 681431.0}, {"date": "1999-03-04", "close": 0.0600287, "volume": 491093.0}, {"date": "1999-03-05", "close": 0.0600287, "volume": 187052.0}, {"date": "1999-03-08", "close": 0.06461913, "volume": 785024.0}, {"date": "1999-03-09", "close": 0.06461913, "volume": null}, {"date": "1999-03-10", "close": 0.0635598, "volume": 26536.0}, {"date": "1999-03-11", "close": 0.0600287, "volume": 57348.0}, {"date": "1999-03-12", "close": 0.06179425, "volume": 384101.0}, {"date": "1999-03-15", "close": 0.06179425, "volume": 76860.0}, {"date": "1999-03-16", "close": 0.06179425, "volume": 114554.0}, {"date": "1999-03-17", "close": 0.06179425, "volume": 270199.0}, {"date": "1999-03-18", "close": 0.0600287, "volume": 4248.0}, {"date": "1999-03-19", "close": 0.0600287, "volume": 210982.0}, {"date": "1999-03-22", "close": 0.0600287, "volume": 806038.0}, {"date": "1999-03-23", "close": 0.0635598, "volume": 90623.0}, {"date": "1999-03-24", "close": 0.0600287, "volume": 8354.0}, {"date": "1999-03-25", "close": 0.05967559, "volume": 35400.0}, {"date": "1999-03-26", "close": 0.05932248, "volume": 223726.0}, {"date": "1999-03-29", "close": 0.06144114, "volume": 143270.0}, {"date": "1999-03-30", "close": 0.05967559, "volume": 63012.0}, {"date": "1999-03-31", "close": 0.05967559, "volume": 12946504.0}, {"date": "1999-04-01", "close": 0.0600287, "volume": 28320.0}, {"date": "1999-04-02", "close": 0.0600287, "volume": null}, {"date": "1999-04-05", "close": 0.0600287, "volume": null}, {"date": "1999-04-06", "close": 0.05967559, "volume": 136020.0}, {"date": "1999-04-07", "close": 0.0600287, "volume": 15038.0}, {"date": "1999-04-08", "close": 0.06073492, "volume": 221234.0}, {"date": "1999-04-09", "close": 0.0635598, "volume": 56640.0}, {"date": "1999-04-12", "close": 0.06250047, "volume": 402679.0}, {"date": "1999-04-13", "close": 0.06285358, "volume": 238056.0}, {"date": "1999-04-14", "close": 0.06285358, "volume": 129705.0}, {"date": "1999-04-15", "close": 0.06285358, "volume": 538076.0}, {"date": "1999-04-16", "close": 0.06461913, "volume": 571352.0}, {"date": "1999-04-19", "close": 0.06426602, "volume": 2042904.0}, {"date": "1999-04-20", "close": 0.0635598, "volume": 271134.0}, {"date": "1999-04-21", "close": 0.0635598, "volume": 707003.0}, {"date": "1999-04-22", "close": 0.0635598, "volume": 62077.0}, {"date": "1999-04-23", "close": 0.06426602, "volume": 333324.0}, {"date": "1999-04-26", "close": 0.06461913, "volume": 155759.0}, {"date": "1999-04-27", "close": 0.06391291, "volume": 591091.0}, {"date": "1999-04-28", "close": 0.06391291, "volume": 91813.0}, {"date": "1999-04-29", "close": 0.06497224, "volume": 1323865.0}, {"date": "1999-04-30", "close": 0.06567846, "volume": 693920.0}, {"date": "1999-05-03", "close": 0.06956267, "volume": 3143128.0}, {"date": "1999-05-04", "close": 0.06850334, "volume": 3898304.0}, {"date": "1999-05-05", "close": 0.070622, "volume": 460593.0}, {"date": "1999-05-06", "close": 0.06991578, "volume": 791538.0}, {"date": "1999-05-07", "close": 0.06956267, "volume": 1123219.0}, {"date": "1999-05-10", "close": 0.07026889, "volume": 739854.0}, {"date": "1999-05-11", "close": 0.06956267, "volume": 21240.0}, {"date": "1999-05-12", "close": 0.070622, "volume": 936450.0}, {"date": "1999-05-13", "close": 0.06885645, "volume": 1242984.0}, {"date": "1999-05-14", "close": 0.06850334, "volume": 859817.0}, {"date": "1999-05-17", "close": 0.06850334, "volume": 82241.0}, {"date": "1999-05-18", "close": 0.0670909, "volume": 26394.0}, {"date": "1999-05-19", "close": 0.06532535, "volume": 696327.0}, {"date": "1999-05-20", "close": 0.06532535, "volume": 752768.0}, {"date": "1999-05-21", "close": 0.0635598, "volume": 343661.0}, {"date": "1999-05-24", "close": 0.06320669, "volume": 146527.0}, {"date": "1999-05-25", "close": 0.0635598, "volume": 455269.0}, {"date": "1999-05-26", "close": 0.06073492, "volume": 192546.0}, {"date": "1999-05-27", "close": 0.06108803, "volume": 2464.0}, {"date": "1999-05-28", "close": 0.06179425, "volume": 241851.0}, {"date": "1999-05-31", "close": 0.06179425, "volume": 10620.0}, {"date": "1999-06-01", "close": 0.06179425, "volume": 792699.0}, {"date": "1999-06-02", "close": 0.06073492, "volume": 406729.0}, {"date": "1999-06-03", "close": 0.06108803, "volume": 323837.0}, {"date": "1999-06-04", "close": 0.06179425, "volume": 540285.0}, {"date": "1999-06-07", "close": 0.06179425, "volume": 1514740.0}, {"date": "1999-06-08", "close": 0.05826315, "volume": 621987.0}, {"date": "1999-06-09", "close": 0.05826315, "volume": 165642.0}, {"date": "1999-06-10", "close": 0.05967559, "volume": 621025.0}, {"date": "1999-06-11", "close": 0.06038181, "volume": 129308.0}, {"date": "1999-06-14", "close": 0.06038181, "volume": null}, {"date": "1999-06-15", "close": 0.06179425, "volume": 583246.0}, {"date": "1999-06-16", "close": 0.06108803, "volume": 382572.0}, {"date": "1999-06-17", "close": 0.0600287, "volume": 1173940.0}, {"date": "1999-06-18", "close": 0.05826315, "volume": 607148.0}, {"date": "1999-06-21", "close": 0.05720382, "volume": 857778.0}, {"date": "1999-06-22", "close": 0.05791004, "volume": 257710.0}, {"date": "1999-06-23", "close": 0.0600287, "volume": 697205.0}, {"date": "1999-06-24", "close": 0.05932248, "volume": 121775.0}, {"date": "1999-06-25", "close": 0.05861626, "volume": 538076.0}, {"date": "1999-06-28", "close": 0.05861626, "volume": 935119.0}, {"date": "1999-06-29", "close": 0.05755693, "volume": 2101102.0}, {"date": "1999-06-30", "close": 0.0600287, "volume": 955510.0}, {"date": "1999-07-01", "close": 0.06320669, "volume": 750871.0}, {"date": "1999-07-02", "close": 0.06320669, "volume": 84959.0}, {"date": "1999-07-05", "close": 0.06320669, "volume": 61879.0}, {"date": "1999-07-06", "close": 0.0670909, "volume": 373821.0}, {"date": "1999-07-07", "close": 0.06532535, "volume": 383025.0}, {"date": "1999-07-08", "close": 0.06320669, "volume": 530430.0}, {"date": "1999-07-09", "close": 0.06179425, "volume": 116649.0}, {"date": "1999-07-12", "close": 0.06638468, "volume": 436380.0}, {"date": "1999-07-13", "close": 0.07132822, "volume": 3494690.0}, {"date": "1999-07-14", "close": 0.08156841, "volume": 4913511.0}, {"date": "1999-07-15", "close": 0.0812153, "volume": 3366770.0}, {"date": "1999-07-16", "close": 0.07591865, "volume": 1220016.0}, {"date": "1999-07-19", "close": 0.07944975, "volume": 1432585.0}, {"date": "1999-07-20", "close": 0.07591865, "volume": 810937.0}, {"date": "1999-07-21", "close": 0.07274066, "volume": 877007.0}, {"date": "1999-07-22", "close": 0.07274066, "volume": 148820.0}, {"date": "1999-07-23", "close": 0.07274066, "volume": 28858.0}, {"date": "1999-07-26", "close": 0.07238755, "volume": 1295659.0}, {"date": "1999-07-27", "close": 0.07132822, "volume": 124381.0}, {"date": "1999-07-28", "close": 0.07097511, "volume": 1025233.0}, {"date": "1999-07-29", "close": 0.070622, "volume": 796013.0}, {"date": "1999-07-30", "close": 0.070622, "volume": 247034.0}, {"date": "1999-08-02", "close": 0.0670909, "volume": 106199.0}, {"date": "1999-08-03", "close": 0.06885645, "volume": 160177.0}, {"date": "1999-08-04", "close": 0.06920956, "volume": 165727.0}, {"date": "1999-08-05", "close": 0.06920956, "volume": 335080.0}, {"date": "1999-08-06", "close": 0.06744401, "volume": 90737.0}, {"date": "1999-08-09", "close": 0.06744401, "volume": 46020.0}, {"date": "1999-08-10", "close": 0.07238755, "volume": 286823.0}, {"date": "1999-08-11", "close": 0.07203444, "volume": 24921.0}, {"date": "1999-08-12", "close": 0.06991578, "volume": 882161.0}, {"date": "1999-08-13", "close": 0.06779712, "volume": 3540.0}, {"date": "1999-08-16", "close": 0.06779712, "volume": 39280.0}, {"date": "1999-08-17", "close": 0.06426602, "volume": 183937.0}, {"date": "1999-08-18", "close": 0.06461913, "volume": 315058.0}, {"date": "1999-08-19", "close": 0.0670909, "volume": 537481.0}, {"date": "1999-08-20", "close": 0.07591865, "volume": 2852482.0}, {"date": "1999-08-23", "close": 0.07874353, "volume": 1717142.0}, {"date": "1999-08-24", "close": 0.08192152, "volume": 1318258.0}, {"date": "1999-08-25", "close": 0.08015597, "volume": 524029.0}, {"date": "1999-08-26", "close": 0.08439329, "volume": 1139871.0}, {"date": "1999-08-27", "close": 0.08262774, "volume": 695251.0}, {"date": "1999-08-30", "close": 0.08192152, "volume": 2237688.0}, {"date": "1999-08-31", "close": 0.0812153, "volume": 573476.0}, {"date": "1999-09-01", "close": 0.0812153, "volume": 5801931.0}, {"date": "1999-09-02", "close": 0.0776842, "volume": 292402.0}, {"date": "1999-09-03", "close": 0.07662487, "volume": 238254.0}, {"date": "1999-09-06", "close": 0.0776842, "volume": 25828.0}, {"date": "1999-09-07", "close": 0.07909664, "volume": 516836.0}, {"date": "1999-09-08", "close": 0.07909664, "volume": 311518.0}, {"date": "1999-09-09", "close": 0.07909664, "volume": 8496.0}, {"date": "1999-09-10", "close": 0.07662487, "volume": 270681.0}, {"date": "1999-09-13", "close": 0.0741531, "volume": 154456.0}, {"date": "1999-09-14", "close": 0.070622, "volume": 131206.0}, {"date": "1999-09-15", "close": 0.07026889, "volume": 140664.0}, {"date": "1999-09-16", "close": 0.070622, "volume": 73660.0}, {"date": "1999-09-17", "close": 0.0776842, "volume": 54544.0}, {"date": "1999-09-20", "close": 0.07909664, "volume": 84959.0}, {"date": "1999-09-21", "close": 0.07168133, "volume": 24751.0}, {"date": "1999-09-22", "close": 0.070622, "volume": 5664.0}, {"date": "1999-09-23", "close": 0.0741531, "volume": 201778.0}, {"date": "1999-09-24", "close": 0.0741531, "volume": 330634.0}, {"date": "1999-09-27", "close": 0.070622, "volume": 486449.0}, {"date": "1999-09-28", "close": 0.07238755, "volume": 497522.0}, {"date": "1999-09-29", "close": 0.07274066, "volume": 52901.0}, {"date": "1999-09-30", "close": 0.07097511, "volume": 518960.0}, {"date": "1999-10-01", "close": 0.07097511, "volume": 125315.0}, {"date": "1999-10-04", "close": 0.07132822, "volume": 30444.0}, {"date": "1999-10-05", "close": 0.0741531, "volume": 498711.0}, {"date": "1999-10-06", "close": 0.07733109, "volume": 122908.0}, {"date": "1999-10-07", "close": 0.0741531, "volume": 184079.0}, {"date": "1999-10-08", "close": 0.07591865, "volume": 84959.0}, {"date": "1999-10-11", "close": 0.0741531, "volume": 24780.0}, {"date": "1999-10-12", "close": 0.07485932, "volume": 24751.0}, {"date": "1999-10-13", "close": 0.07733109, "volume": 295942.0}, {"date": "1999-10-14", "close": 0.07591865, "volume": 472431.0}, {"date": "1999-10-15", "close": 0.07485932, "volume": 63550.0}, {"date": "1999-10-18", "close": 0.0741531, "volume": 237603.0}, {"date": "1999-10-19", "close": 0.07168133, "volume": 13254.0}, {"date": "1999-10-20", "close": 0.07168133, "volume": 46020.0}, {"date": "1999-10-21", "close": 0.07132822, "volume": 212398.0}, {"date": "1999-10-22", "close": 0.07521243, "volume": 424797.0}, {"date": "1999-10-25", "close": 0.07238755, "volume": 32143.0}, {"date": "1999-10-26", "close": 0.07344688, "volume": 268330.0}, {"date": "1999-10-27", "close": 0.07238755, "volume": 598709.0}, {"date": "1999-10-28", "close": 0.07097511, "volume": 81504.0}, {"date": "1999-10-29", "close": 0.07238755, "volume": 246382.0}, {"date": "1999-11-01", "close": 0.07238755, "volume": 1416.0}, {"date": "1999-11-02", "close": 0.07097511, "volume": 326131.0}, {"date": "1999-11-03", "close": 0.07132822, "volume": 41064.0}, {"date": "1999-11-04", "close": 0.07238755, "volume": 155759.0}, {"date": "1999-11-05", "close": 0.07132822, "volume": 9119.0}, {"date": "1999-11-08", "close": 0.07097511, "volume": 519215.0}, {"date": "1999-11-09", "close": 0.0670909, "volume": 230098.0}, {"date": "1999-11-10", "close": 0.06779712, "volume": 431140.0}, {"date": "1999-11-11", "close": 0.06885645, "volume": 167200.0}, {"date": "1999-11-12", "close": 0.06850334, "volume": 299453.0}, {"date": "1999-11-15", "close": 0.06885645, "volume": 63012.0}, {"date": "1999-11-16", "close": 0.07344688, "volume": 183625.0}, {"date": "1999-11-17", "close": 0.070622, "volume": 708.0}, {"date": "1999-11-18", "close": 0.07909664, "volume": 1920705.0}, {"date": "1999-11-19", "close": 0.08298085, "volume": 3573674.0}, {"date": "1999-11-22", "close": 0.0847464, "volume": 1321373.0}, {"date": "1999-11-23", "close": 0.08651195, "volume": 2896689.0}, {"date": "1999-11-24", "close": 0.08580573, "volume": 958625.0}, {"date": "1999-11-25", "close": 0.08298085, "volume": 1207867.0}, {"date": "1999-11-26", "close": 0.0741531, "volume": 445470.0}, {"date": "1999-11-29", "close": 0.07309377, "volume": 270539.0}, {"date": "1999-11-30", "close": 0.07238755, "volume": 998612.0}, {"date": "1999-12-01", "close": 0.070622, "volume": 492198.0}, {"date": "1999-12-02", "close": 0.070622, "volume": 4446.0}, {"date": "1999-12-03", "close": 0.070622, "volume": 695251.0}, {"date": "1999-12-06", "close": 0.07132822, "volume": 4956.0}, {"date": "1999-12-07", "close": 0.07238755, "volume": 1099091.0}, {"date": "1999-12-08", "close": 0.07132822, "volume": 25913.0}, {"date": "1999-12-09", "close": 0.070622, "volume": 243720.0}, {"date": "1999-12-10", "close": 0.070622, "volume": 35400.0}, {"date": "1999-12-13", "close": 0.070622, "volume": 140749.0}, {"date": "1999-12-14", "close": 0.06885645, "volume": 679958.0}, {"date": "1999-12-15", "close": 0.06920956, "volume": 427714.0}, {"date": "1999-12-16", "close": 0.06920956, "volume": null}, {"date": "1999-12-17", "close": 0.0741531, "volume": 123361.0}, {"date": "1999-12-20", "close": 0.0741531, "volume": 169919.0}, {"date": "1999-12-21", "close": 0.07909664, "volume": 2218487.0}, {"date": "1999-12-22", "close": 0.07909664, "volume": 794313.0}, {"date": "1999-12-23", "close": 0.08298085, "volume": 703407.0}, {"date": "1999-12-24", "close": 0.0847464, "volume": 515194.0}, {"date": "1999-12-27", "close": 0.0847464, "volume": null}, {"date": "1999-12-28", "close": 0.0847464, "volume": null}, {"date": "1999-12-29", "close": 0.08333396, "volume": 325678.0}, {"date": "1999-12-30", "close": 0.0847464, "volume": 198239.0}, {"date": "1999-12-31", "close": 0.0847464, "volume": null}, {"date": "2000-01-03", "close": 0.0847464, "volume": null}, {"date": "2000-01-04", "close": 0.08439329, "volume": 75047.0}, {"date": "2000-01-05", "close": 0.08368707, "volume": 732208.0}, {"date": "2000-01-06", "close": 0.0812153, "volume": 705219.0}, {"date": "2000-01-07", "close": 0.0776842, "volume": 641896.0}, {"date": "2000-01-10", "close": 0.07839042, "volume": 317946.0}, {"date": "2000-01-11", "close": 0.0776842, "volume": 189743.0}, {"date": "2000-01-12", "close": 0.0741531, "volume": 1748209.0}, {"date": "2000-01-13", "close": 0.07238755, "volume": 165841.0}, {"date": "2000-01-14", "close": 0.07591865, "volume": 92323.0}, {"date": "2000-01-17", "close": 0.07168133, "volume": 46558.0}, {"date": "2000-01-18", "close": 0.07591865, "volume": 244768.0}, {"date": "2000-01-19", "close": 0.0741531, "volume": 158591.0}, {"date": "2000-01-20", "close": 0.07450621, "volume": 37354.0}, {"date": "2000-01-21", "close": 0.0741531, "volume": 240350.0}, {"date": "2000-01-24", "close": 0.07238755, "volume": 943502.0}, {"date": "2000-01-25", "close": 0.07274066, "volume": 103424.0}, {"date": "2000-01-26", "close": 0.07274066, "volume": null}, {"date": "2000-01-27", "close": 0.07309377, "volume": 106199.0}, {"date": "2000-01-28", "close": 0.07521243, "volume": 238509.0}, {"date": "2000-01-31", "close": 0.07733109, "volume": 464445.0}, {"date": "2000-02-01", "close": 0.07980286, "volume": 505508.0}, {"date": "2000-02-02", "close": 0.07980286, "volume": 517431.0}, {"date": "2000-02-03", "close": 0.07980286, "volume": 243550.0}, {"date": "2000-02-07", "close": 0.07803731, "volume": 56215.0}, {"date": "2000-02-08", "close": 0.07591865, "volume": 141599.0}, {"date": "2000-02-09", "close": 0.0741531, "volume": 56640.0}, {"date": "2000-02-10", "close": 0.0741531, "volume": 283198.0}, {"date": "2000-02-11", "close": 0.07274066, "volume": 97307.0}, {"date": "2000-02-14", "close": 0.0741531, "volume": 56640.0}, {"date": "2000-02-16", "close": 0.0741531, "volume": 431877.0}, {"date": "2000-02-17", "close": 0.0741531, "volume": 21806.0}, {"date": "2000-02-21", "close": 0.07485932, "volume": 121775.0}, {"date": "2000-02-23", "close": 0.07168133, "volume": 103367.0}, {"date": "2000-02-24", "close": 0.07344688, "volume": 279290.0}, {"date": "2000-02-25", "close": 0.0741531, "volume": 219818.0}, {"date": "2000-02-28", "close": 0.07238755, "volume": 442638.0}, {"date": "2000-02-29", "close": 0.0741531, "volume": 1185466.0}, {"date": "2000-03-01", "close": 0.07097511, "volume": 416046.0}, {"date": "2000-03-02", "close": 0.0741531, "volume": 298066.0}, {"date": "2000-03-03", "close": 0.07556554, "volume": 481436.0}, {"date": "2000-03-06", "close": 0.07591865, "volume": 566396.0}, {"date": "2000-03-07", "close": 0.07168133, "volume": 31860.0}, {"date": "2000-03-08", "close": 0.07379999, "volume": 96401.0}, {"date": "2000-03-10", "close": 0.07274066, "volume": 30670.0}, {"date": "2000-03-13", "close": 0.07344688, "volume": 203902.0}, {"date": "2000-03-14", "close": 0.07168133, "volume": 180539.0}, {"date": "2000-03-15", "close": 0.07168133, "volume": 35400.0}, {"date": "2000-03-16", "close": 0.07238755, "volume": 7080.0}, {"date": "2000-03-17", "close": 0.07344688, "volume": 157146.0}, {"date": "2000-03-20", "close": 0.07344688, "volume": 106199.0}, {"date": "2000-03-21", "close": 0.0741531, "volume": 263629.0}, {"date": "2000-03-22", "close": 0.07274066, "volume": 97732.0}, {"date": "2000-03-23", "close": 0.07203444, "volume": 361077.0}, {"date": "2000-03-24", "close": 0.07168133, "volume": 1897029.0}, {"date": "2000-03-27", "close": 0.0670909, "volume": 465209.0}, {"date": "2000-03-28", "close": 0.06815023, "volume": 112741.0}, {"date": "2000-03-29", "close": 0.06815023, "volume": 135227.0}, {"date": "2000-03-30", "close": 0.070622, "volume": 114129.0}, {"date": "2000-03-31", "close": 0.07097511, "volume": 175554.0}, {"date": "2000-04-03", "close": 0.07238755, "volume": 414913.0}, {"date": "2000-04-04", "close": 0.070622, "volume": 37892.0}, {"date": "2000-04-05", "close": 0.070622, "volume": 28320.0}, {"date": "2000-04-06", "close": 0.07097511, "volume": 70799.0}, {"date": "2000-04-07", "close": 0.070622, "volume": 232902.0}, {"date": "2000-04-10", "close": 0.070622, "volume": 126618.0}, {"date": "2000-04-11", "close": 0.070622, "volume": 141599.0}, {"date": "2000-04-12", "close": 0.06461913, "volume": 562148.0}, {"date": "2000-04-13", "close": 0.06532535, "volume": 29736.0}, {"date": "2000-04-14", "close": 0.06567846, "volume": 623290.0}, {"date": "2000-04-17", "close": 0.06532535, "volume": 288862.0}, {"date": "2000-04-18", "close": 0.06532535, "volume": 326697.0}, {"date": "2000-04-19", "close": 0.0635598, "volume": 285322.0}, {"date": "2000-04-20", "close": 0.06532535, "volume": 74339.0}, {"date": "2000-04-26", "close": 0.06532535, "volume": 212398.0}, {"date": "2000-04-27", "close": 0.06532535, "volume": 169919.0}, {"date": "2000-04-28", "close": 0.06532535, "volume": 141599.0}, {"date": "2000-05-01", "close": 0.06532535, "volume": 95268.0}, {"date": "2000-05-02", "close": 0.06779712, "volume": 49191.0}, {"date": "2000-05-04", "close": 0.06779712, "volume": 167087.0}, {"date": "2000-05-05", "close": 0.06779712, "volume": 4248.0}, {"date": "2000-05-08", "close": 0.0670909, "volume": 64796.0}, {"date": "2000-05-09", "close": 0.0670909, "volume": 25290.0}, {"date": "2000-05-10", "close": 0.06638468, "volume": 172921.0}, {"date": "2000-05-11", "close": 0.06532535, "volume": 164595.0}, {"date": "2000-05-12", "close": 0.06779712, "volume": 79069.0}, {"date": "2000-05-15", "close": 0.06779712, "volume": 147263.0}, {"date": "2000-05-16", "close": 0.06638468, "volume": 175101.0}, {"date": "2000-05-18", "close": 0.0670909, "volume": 332559.0}, {"date": "2000-05-19", "close": 0.06638468, "volume": 437937.0}, {"date": "2000-05-22", "close": 0.0670909, "volume": 363824.0}, {"date": "2000-05-23", "close": 0.06638468, "volume": 283141.0}, {"date": "2000-05-24", "close": 0.06638468, "volume": 91983.0}, {"date": "2000-05-25", "close": 0.06532535, "volume": 73886.0}, {"date": "2000-05-26", "close": 0.0635598, "volume": 113279.0}, {"date": "2000-05-29", "close": 0.0635598, "volume": 56640.0}, {"date": "2000-05-30", "close": 0.06214736, "volume": 608677.0}, {"date": "2000-05-31", "close": 0.0635598, "volume": 226558.0}, {"date": "2000-06-01", "close": 0.06285358, "volume": 60888.0}, {"date": "2000-06-02", "close": 0.06532535, "volume": 8496.0}, {"date": "2000-06-05", "close": 0.06532535, "volume": 146130.0}, {"date": "2000-06-06", "close": 0.0635598, "volume": 97420.0}, {"date": "2000-06-07", "close": 0.06426602, "volume": 128883.0}, {"date": "2000-06-08", "close": 0.070622, "volume": 1554756.0}, {"date": "2000-06-09", "close": 0.07238755, "volume": 1996318.0}, {"date": "2000-06-14", "close": 0.07556554, "volume": 1753844.0}, {"date": "2000-06-15", "close": 0.0741531, "volume": 1293959.0}, {"date": "2000-06-16", "close": 0.0741531, "volume": 2888165.0}, {"date": "2000-06-19", "close": 0.07238755, "volume": 552123.0}, {"date": "2000-06-20", "close": 0.0741531, "volume": 436238.0}, {"date": "2000-06-21", "close": 0.0670909, "volume": 173459.0}, {"date": "2000-06-22", "close": 0.0670909, "volume": 497720.0}, {"date": "2000-06-23", "close": 0.0741531, "volume": 2499136.0}, {"date": "2000-06-26", "close": 0.07556554, "volume": 1171731.0}, {"date": "2000-06-27", "close": 0.08156841, "volume": 1517544.0}, {"date": "2000-06-28", "close": 0.0812153, "volume": 1337487.0}, {"date": "2000-06-29", "close": 0.08086219, "volume": 931353.0}, {"date": "2000-06-30", "close": 0.08156841, "volume": 339951.0}, {"date": "2000-07-03", "close": 0.0812153, "volume": 320014.0}, {"date": "2000-07-04", "close": 0.07944975, "volume": 889808.0}, {"date": "2000-07-05", "close": 0.07591865, "volume": 820538.0}, {"date": "2000-07-06", "close": 0.07274066, "volume": 1128657.0}, {"date": "2000-07-07", "close": 0.0741531, "volume": 368865.0}, {"date": "2000-07-10", "close": 0.0741531, "volume": 559741.0}, {"date": "2000-07-11", "close": 0.07591865, "volume": 141599.0}, {"date": "2000-07-12", "close": 0.0741531, "volume": 118235.0}, {"date": "2000-07-13", "close": 0.07591865, "volume": 729235.0}, {"date": "2000-07-14", "close": 0.07591865, "volume": 148679.0}, {"date": "2000-07-17", "close": 0.07591865, "volume": 593583.0}, {"date": "2000-07-18", "close": 0.0741531, "volume": 269038.0}, {"date": "2000-07-19", "close": 0.0741531, "volume": 83543.0}, {"date": "2000-07-20", "close": 0.0741531, "volume": 36108.0}, {"date": "2000-07-21", "close": 0.07944975, "volume": 523916.0}, {"date": "2000-07-24", "close": 0.07662487, "volume": 49560.0}, {"date": "2000-07-25", "close": 0.0812153, "volume": 1417632.0}, {"date": "2000-07-26", "close": 0.08192152, "volume": 319079.0}, {"date": "2000-07-27", "close": 0.08192152, "volume": 378069.0}, {"date": "2000-07-28", "close": 0.08192152, "volume": 393277.0}, {"date": "2000-07-31", "close": 0.08156841, "volume": 516666.0}, {"date": "2000-08-01", "close": 0.08156841, "volume": 230608.0}, {"date": "2000-08-02", "close": 0.07944975, "volume": 569936.0}, {"date": "2000-08-03", "close": 0.0812153, "volume": 353374.0}, {"date": "2000-08-04", "close": 0.07733109, "volume": 236640.0}, {"date": "2000-08-07", "close": 0.08192152, "volume": 430234.0}, {"date": "2000-08-08", "close": 0.08192152, "volume": 309818.0}, {"date": "2000-08-09", "close": 0.0882775, "volume": 1703917.0}, {"date": "2000-08-10", "close": 0.0918086, "volume": 1891337.0}, {"date": "2000-08-11", "close": 0.09004305, "volume": 603211.0}, {"date": "2000-08-14", "close": 0.09428037, "volume": 2283226.0}, {"date": "2000-08-15", "close": 0.0953397, "volume": 562233.0}, {"date": "2000-08-16", "close": 0.09569281, "volume": 1523605.0}, {"date": "2000-08-17", "close": 0.0953397, "volume": 465124.0}, {"date": "2000-08-18", "close": 0.09710525, "volume": 446688.0}, {"date": "2000-08-21", "close": 0.102119412, "volume": 395741.0}, {"date": "2000-08-22", "close": 0.10063635, "volume": 1472261.0}, {"date": "2000-08-23", "close": 0.09993013, "volume": 688171.0}, {"date": "2000-08-24", "close": 0.09745836, "volume": 930305.0}, {"date": "2000-08-25", "close": 0.09569281, "volume": 284755.0}, {"date": "2000-08-28", "close": 0.0953397, "volume": 1759423.0}, {"date": "2000-08-29", "close": 0.09569281, "volume": 383025.0}, {"date": "2000-08-30", "close": 0.09745836, "volume": 213814.0}, {"date": "2000-08-31", "close": 0.09710525, "volume": 292402.0}, {"date": "2000-09-01", "close": 0.09710525, "volume": 495596.0}, {"date": "2000-09-05", "close": 0.09357415, "volume": 503497.0}, {"date": "2000-09-06", "close": 0.09216171, "volume": 616947.0}, {"date": "2000-09-07", "close": 0.09251482, "volume": 83402.0}, {"date": "2000-09-08", "close": 0.0918086, "volume": 261958.0}, {"date": "2000-09-11", "close": 0.09004305, "volume": 92804.0}, {"date": "2000-09-12", "close": 0.09004305, "volume": 595424.0}, {"date": "2000-09-13", "close": 0.08863061, "volume": 92464.0}, {"date": "2000-09-14", "close": 0.0882775, "volume": 14160.0}, {"date": "2000-09-15", "close": 0.08863061, "volume": 9912.0}, {"date": "2000-09-18", "close": 0.08757128, "volume": 455184.0}, {"date": "2000-09-19", "close": 0.08757128, "volume": 25799.0}, {"date": "2000-09-20", "close": 0.0918086, "volume": 143355.0}, {"date": "2000-09-22", "close": 0.08792439, "volume": 115035.0}, {"date": "2000-09-25", "close": 0.08757128, "volume": 254878.0}, {"date": "2000-09-26", "close": 0.09004305, "volume": 473705.0}, {"date": "2000-09-27", "close": 0.09004305, "volume": 236980.0}, {"date": "2000-09-28", "close": 0.0882775, "volume": 134519.0}, {"date": "2000-09-29", "close": 0.09004305, "volume": 414885.0}, {"date": "2000-10-03", "close": 0.09004305, "volume": 202373.0}, {"date": "2000-10-04", "close": 0.090290227, "volume": 127071.0}, {"date": "2000-10-05", "close": 0.0918086, "volume": 42480.0}, {"date": "2000-10-06", "close": 0.09357415, "volume": 141599.0}, {"date": "2000-10-09", "close": 0.0953397, "volume": 101045.0}, {"date": "2000-10-10", "close": 0.09357415, "volume": 826938.0}, {"date": "2000-10-11", "close": 0.09357415, "volume": 453117.0}, {"date": "2000-10-12", "close": 0.09357415, "volume": 174138.0}, {"date": "2000-10-13", "close": 0.09216171, "volume": 415593.0}, {"date": "2000-10-16", "close": 0.0882775, "volume": 319532.0}, {"date": "2000-10-17", "close": 0.08863061, "volume": 15916.0}, {"date": "2000-10-19", "close": 0.08898372, "volume": 5296.0}, {"date": "2000-10-20", "close": 0.08863061, "volume": 991193.0}, {"date": "2000-10-23", "close": 0.08863061, "volume": 257115.0}, {"date": "2000-10-24", "close": 0.0882775, "volume": 495511.0}, {"date": "2000-10-25", "close": 0.0847464, "volume": 19597.0}, {"date": "2000-10-26", "close": 0.08757128, "volume": 525077.0}, {"date": "2000-10-27", "close": 0.0847464, "volume": 708.0}, {"date": "2000-10-30", "close": 0.0847464, "volume": 977401.0}, {"date": "2000-10-31", "close": 0.08615884, "volume": 306278.0}, {"date": "2000-11-01", "close": 0.08792439, "volume": 292317.0}, {"date": "2000-11-02", "close": 0.08298085, "volume": 6315.0}, {"date": "2000-11-06", "close": 0.08651195, "volume": 436606.0}, {"date": "2000-11-07", "close": 0.08651195, "volume": 14245.0}, {"date": "2000-11-08", "close": 0.08651195, "volume": 180624.0}, {"date": "2000-11-09", "close": 0.08651195, "volume": 152162.0}, {"date": "2000-11-10", "close": 0.08651195, "volume": 414970.0}, {"date": "2000-11-13", "close": 0.08651195, "volume": 96316.0}, {"date": "2000-11-14", "close": 0.08651195, "volume": 3540.0}, {"date": "2000-11-15", "close": 0.0918086, "volume": 837558.0}, {"date": "2000-11-16", "close": 0.09251482, "volume": 256294.0}, {"date": "2000-11-20", "close": 0.0882775, "volume": 731217.0}, {"date": "2000-11-21", "close": 0.0882775, "volume": 575940.0}, {"date": "2000-11-22", "close": 0.0882775, "volume": 17502.0}, {"date": "2000-11-23", "close": 0.0882775, "volume": 305854.0}, {"date": "2000-11-24", "close": 0.09004305, "volume": 915664.0}, {"date": "2000-11-27", "close": 0.0882775, "volume": 8128.0}, {"date": "2000-11-28", "close": 0.0882775, "volume": 283198.0}, {"date": "2000-11-29", "close": 0.0882775, "volume": 460197.0}, {"date": "2000-11-30", "close": 0.09357415, "volume": 344708.0}, {"date": "2000-12-01", "close": 0.09357415, "volume": 117952.0}, {"date": "2000-12-04", "close": 0.09357415, "volume": 55507.0}, {"date": "2000-12-05", "close": 0.0953397, "volume": 661579.0}, {"date": "2000-12-06", "close": 0.0953397, "volume": 144997.0}, {"date": "2000-12-07", "close": 0.09357415, "volume": 131687.0}, {"date": "2000-12-08", "close": 0.0953397, "volume": 57546.0}, {"date": "2000-12-11", "close": 0.09004305, "volume": 245674.0}, {"date": "2000-12-12", "close": 0.0882775, "volume": 43896.0}, {"date": "2000-12-13", "close": 0.0882775, "volume": 191498.0}, {"date": "2000-12-14", "close": 0.0882775, "volume": null}, {"date": "2000-12-15", "close": 0.09074927, "volume": 821274.0}, {"date": "2000-12-18", "close": 0.09074927, "volume": 233638.0}, {"date": "2000-12-19", "close": 0.0918086, "volume": 1079465.0}, {"date": "2000-12-20", "close": 0.0918086, "volume": 1072527.0}, {"date": "2000-12-21", "close": 0.09039616, "volume": 383365.0}, {"date": "2000-12-22", "close": 0.09004305, "volume": 148679.0}, {"date": "2000-12-27", "close": 0.09357415, "volume": 539492.0}, {"date": "2000-12-28", "close": 0.09710525, "volume": 474810.0}, {"date": "2000-12-29", "close": 0.0988708, "volume": 1133499.0}, {"date": "2001-01-02", "close": 0.09816458, "volume": 113279.0}, {"date": "2001-01-03", "close": 0.099329843, "volume": 56640.0}, {"date": "2001-01-04", "close": 0.0953397, "volume": 397185.0}, {"date": "2001-01-05", "close": 0.09392726, "volume": 5664.0}, {"date": "2001-01-08", "close": 0.09392726, "volume": null}, {"date": "2001-01-09", "close": 0.0953397, "volume": 201778.0}, {"date": "2001-01-10", "close": 0.09604592, "volume": 62757.0}, {"date": "2001-01-11", "close": 0.09710525, "volume": 240350.0}, {"date": "2001-01-12", "close": 0.0988708, "volume": 826938.0}, {"date": "2001-01-15", "close": 0.0988708, "volume": 143921.0}, {"date": "2001-01-16", "close": 0.0953397, "volume": 493897.0}, {"date": "2001-01-17", "close": 0.0918086, "volume": 266914.0}, {"date": "2001-01-18", "close": 0.0918086, "volume": 13792.0}, {"date": "2001-01-19", "close": 0.09463348, "volume": 99119.0}, {"date": "2001-01-22", "close": 0.0953397, "volume": 56640.0}, {"date": "2001-01-23", "close": 0.0953397, "volume": 115998.0}, {"date": "2001-01-24", "close": 0.0953397, "volume": 49475.0}, {"date": "2001-01-25", "close": 0.0918086, "volume": 566396.0}, {"date": "2001-01-29", "close": 0.0918086, "volume": 906233.0}, {"date": "2001-01-30", "close": 0.08298085, "volume": 200759.0}, {"date": "2001-01-31", "close": 0.09322104, "volume": 792954.0}, {"date": "2001-02-01", "close": 0.0918086, "volume": 502676.0}, {"date": "2001-02-02", "close": 0.0918086, "volume": 159724.0}, {"date": "2001-02-05", "close": 0.0918086, "volume": 695251.0}, {"date": "2001-02-06", "close": 0.09216171, "volume": 658435.0}, {"date": "2001-02-07", "close": 0.0918086, "volume": 298491.0}, {"date": "2001-02-08", "close": 0.0882775, "volume": 12206.0}, {"date": "2001-02-09", "close": 0.0918086, "volume": 170145.0}, {"date": "2001-02-12", "close": 0.0918086, "volume": 381751.0}, {"date": "2001-02-13", "close": 0.09074927, "volume": 84959.0}, {"date": "2001-02-14", "close": 0.08651195, "volume": 34692.0}, {"date": "2001-02-15", "close": 0.08651195, "volume": 98751.0}, {"date": "2001-02-16", "close": 0.0847464, "volume": 127439.0}, {"date": "2001-02-19", "close": 0.0847464, "volume": null}, {"date": "2001-02-20", "close": 0.08192152, "volume": 40724.0}, {"date": "2001-02-21", "close": 0.08192152, "volume": null}, {"date": "2001-02-22", "close": 0.0776842, "volume": 62587.0}, {"date": "2001-02-23", "close": 0.0776842, "volume": 42168.0}, {"date": "2001-02-26", "close": 0.07874353, "volume": 18408.0}, {"date": "2001-02-27", "close": 0.07980286, "volume": 72187.0}, {"date": "2001-02-28", "close": 0.0847464, "volume": 26337.0}, {"date": "2001-03-01", "close": 0.0847464, "volume": 233270.0}, {"date": "2001-03-02", "close": 0.0812153, "volume": 5664.0}, {"date": "2001-03-05", "close": 0.0812153, "volume": 37042.0}, {"date": "2001-03-06", "close": 0.0812153, "volume": 153125.0}, {"date": "2001-03-07", "close": 0.08333396, "volume": 253179.0}, {"date": "2001-03-08", "close": 0.0847464, "volume": 14868.0}, {"date": "2001-03-09", "close": 0.0882775, "volume": 59472.0}, {"date": "2001-03-12", "close": 0.0882775, "volume": 56640.0}, {"date": "2001-03-13", "close": 0.0847464, "volume": 396477.0}, {"date": "2001-03-14", "close": 0.0847464, "volume": 295744.0}, {"date": "2001-03-15", "close": 0.08651195, "volume": 283198.0}, {"date": "2001-03-16", "close": 0.08333396, "volume": 18408.0}, {"date": "2001-03-19", "close": 0.08298085, "volume": 260174.0}, {"date": "2001-03-20", "close": 0.0847464, "volume": 396477.0}, {"date": "2001-03-21", "close": 0.08651195, "volume": 63521.0}, {"date": "2001-03-22", "close": 0.08651195, "volume": null}, {"date": "2001-03-23", "close": 0.07874353, "volume": 424287.0}, {"date": "2001-03-26", "close": 0.06779712, "volume": 599955.0}, {"date": "2001-03-27", "close": 0.070622, "volume": 253972.0}, {"date": "2001-03-28", "close": 0.070622, "volume": 1127014.0}, {"date": "2001-03-29", "close": 0.070622, "volume": 170627.0}, {"date": "2001-03-30", "close": 0.07591865, "volume": 240831.0}, {"date": "2001-04-02", "close": 0.07591865, "volume": null}, {"date": "2001-04-03", "close": 0.07238755, "volume": 3540.0}, {"date": "2001-04-04", "close": 0.07238755, "volume": 10620.0}, {"date": "2001-04-05", "close": 0.0741531, "volume": 197672.0}, {"date": "2001-04-06", "close": 0.0741531, "volume": 111863.0}, {"date": "2001-04-09", "close": 0.0741531, "volume": 56640.0}, {"date": "2001-04-10", "close": 0.07591865, "volume": 5723797.0}, {"date": "2001-04-11", "close": 0.0776842, "volume": 75529.0}, {"date": "2001-04-12", "close": 0.0741531, "volume": 52392.0}, {"date": "2001-04-17", "close": 0.07591865, "volume": 369573.0}, {"date": "2001-04-18", "close": 0.07485932, "volume": 111240.0}, {"date": "2001-04-19", "close": 0.07591865, "volume": 88499.0}, {"date": "2001-04-20", "close": 0.07591865, "volume": 145139.0}, {"date": "2001-04-23", "close": 0.07591865, "volume": 474356.0}, {"date": "2001-04-24", "close": 0.07591865, "volume": 1238707.0}, {"date": "2001-04-26", "close": 0.07450621, "volume": 1097845.0}, {"date": "2001-04-27", "close": 0.0776842, "volume": 808955.0}, {"date": "2001-04-30", "close": 0.08298085, "volume": 502789.0}, {"date": "2001-05-01", "close": 0.07803731, "volume": 146555.0}, {"date": "2001-05-02", "close": 0.0812153, "volume": 169919.0}, {"date": "2001-05-03", "close": 0.07944975, "volume": 5890969.0}, {"date": "2001-05-04", "close": 0.08298085, "volume": 281839.0}, {"date": "2001-05-07", "close": 0.08298085, "volume": 294328.0}, {"date": "2001-05-08", "close": 0.08333396, "volume": 201778.0}, {"date": "2001-05-09", "close": 0.0847464, "volume": 184079.0}, {"date": "2001-05-10", "close": 0.08298085, "volume": 476424.0}, {"date": "2001-05-11", "close": 0.0847464, "volume": 180539.0}, {"date": "2001-05-14", "close": 0.08298085, "volume": 297160.0}, {"date": "2001-05-15", "close": 0.08298085, "volume": 821274.0}, {"date": "2001-05-16", "close": 0.08368707, "volume": 309394.0}, {"date": "2001-05-17", "close": 0.0882775, "volume": 481436.0}, {"date": "2001-05-18", "close": 0.0882775, "volume": 284047.0}, {"date": "2001-05-21", "close": 0.0882775, "volume": 287814.0}, {"date": "2001-05-22", "close": 0.08686506, "volume": 2971793.0}, {"date": "2001-05-23", "close": 0.08721817, "volume": 75047.0}, {"date": "2001-05-24", "close": 0.08509951, "volume": 55224.0}, {"date": "2001-05-25", "close": 0.0812153, "volume": 670216.0}, {"date": "2001-05-28", "close": 0.0812153, "volume": 194274.0}, {"date": "2001-05-29", "close": 0.0812153, "volume": null}, {"date": "2001-05-30", "close": 0.0812153, "volume": 70799.0}, {"date": "2001-05-31", "close": 0.08298085, "volume": 713460.0}, {"date": "2001-06-01", "close": 0.0812153, "volume": 1346153.0}, {"date": "2001-06-04", "close": 0.08298085, "volume": 377956.0}, {"date": "2001-06-05", "close": 0.08298085, "volume": 34239.0}, {"date": "2001-06-06", "close": 0.08192152, "volume": 112911.0}, {"date": "2001-06-07", "close": 0.0812153, "volume": 148679.0}, {"date": "2001-06-08", "close": 0.0812153, "volume": 466229.0}, {"date": "2001-06-12", "close": 0.0812153, "volume": 402849.0}, {"date": "2001-06-13", "close": 0.070622, "volume": 11328.0}, {"date": "2001-06-14", "close": 0.07697798, "volume": 486364.0}, {"date": "2001-06-15", "close": 0.07591865, "volume": 341253.0}, {"date": "2001-06-18", "close": 0.07591865, "volume": 342698.0}, {"date": "2001-06-19", "close": 0.07485932, "volume": 113279.0}, {"date": "2001-06-20", "close": 0.07132822, "volume": 88358.0}, {"date": "2001-06-21", "close": 0.0741531, "volume": 314859.0}, {"date": "2001-06-22", "close": 0.0741531, "volume": 31860.0}, {"date": "2001-06-25", "close": 0.07485932, "volume": 84959.0}, {"date": "2001-06-26", "close": 0.07450621, "volume": 132876.0}, {"date": "2001-06-27", "close": 0.07485932, "volume": 382317.0}, {"date": "2001-06-28", "close": 0.07238755, "volume": 311829.0}, {"date": "2001-06-29", "close": 0.07238755, "volume": 828750.0}, {"date": "2001-07-02", "close": 0.07379999, "volume": 368157.0}, {"date": "2001-07-03", "close": 0.0741531, "volume": 169919.0}, {"date": "2001-07-04", "close": 0.07274066, "volume": 199116.0}, {"date": "2001-07-05", "close": 0.07274066, "volume": 283198.0}, {"date": "2001-07-06", "close": 0.0741531, "volume": 17133.0}, {"date": "2001-07-09", "close": 0.0741531, "volume": 73971.0}, {"date": "2001-07-10", "close": 0.07274066, "volume": 449435.0}, {"date": "2001-07-11", "close": 0.07450621, "volume": 28320.0}, {"date": "2001-07-12", "close": 0.07450621, "volume": 57348.0}, {"date": "2001-07-13", "close": 0.07591865, "volume": 196398.0}, {"date": "2001-07-16", "close": 0.07591865, "volume": 708.0}, {"date": "2001-07-17", "close": 0.07591865, "volume": 67967.0}, {"date": "2001-07-18", "close": 0.0776842, "volume": 87791.0}, {"date": "2001-07-19", "close": 0.07803731, "volume": 177707.0}, {"date": "2001-07-20", "close": 0.07627176, "volume": 1243040.0}, {"date": "2001-07-23", "close": 0.07627176, "volume": 383733.0}, {"date": "2001-07-24", "close": 0.07627176, "volume": 56640.0}, {"date": "2001-07-25", "close": 0.07591865, "volume": 253292.0}, {"date": "2001-07-26", "close": 0.07591865, "volume": 140891.0}, {"date": "2001-07-27", "close": 0.07591865, "volume": null}, {"date": "2001-07-30", "close": 0.07591865, "volume": null}, {"date": "2001-07-31", "close": 0.07591865, "volume": 148311.0}, {"date": "2001-08-01", "close": 0.07556554, "volume": 336297.0}, {"date": "2001-08-02", "close": 0.07556554, "volume": 162754.0}, {"date": "2001-08-03", "close": 0.070622, "volume": 161621.0}, {"date": "2001-08-06", "close": 0.070622, "volume": 148622.0}, {"date": "2001-08-07", "close": 0.0670909, "volume": 88443.0}, {"date": "2001-08-08", "close": 0.06603157, "volume": 63635.0}, {"date": "2001-08-09", "close": 0.0670909, "volume": 201835.0}, {"date": "2001-08-10", "close": 0.0670909, "volume": 51967.0}, {"date": "2001-08-13", "close": 0.0670909, "volume": null}, {"date": "2001-08-14", "close": 0.06638468, "volume": 320467.0}, {"date": "2001-08-15", "close": 0.06779712, "volume": 463878.0}, {"date": "2001-08-16", "close": 0.0670909, "volume": 13962.0}, {"date": "2001-08-17", "close": 0.0670909, "volume": 407097.0}, {"date": "2001-08-20", "close": 0.06815023, "volume": 28320.0}, {"date": "2001-08-21", "close": 0.0670909, "volume": 928889.0}, {"date": "2001-08-22", "close": 0.0670909, "volume": 1734729.0}, {"date": "2001-08-23", "close": 0.0670909, "volume": 38940.0}, {"date": "2001-08-24", "close": 0.0670909, "volume": 143015.0}, {"date": "2001-08-27", "close": 0.0670909, "volume": 102659.0}, {"date": "2001-08-28", "close": 0.0670909, "volume": 131347.0}, {"date": "2001-08-29", "close": 0.0670909, "volume": 84959.0}, {"date": "2001-08-30", "close": 0.0670909, "volume": 163943.0}, {"date": "2001-08-31", "close": 0.06991578, "volume": 92889.0}, {"date": "2001-09-03", "close": 0.0670909, "volume": 8156.0}, {"date": "2001-09-04", "close": 0.06885645, "volume": 89491.0}, {"date": "2001-09-05", "close": 0.0670909, "volume": 5324.0}, {"date": "2001-09-06", "close": 0.06885645, "volume": 595792.0}, {"date": "2001-09-10", "close": 0.06885645, "volume": 212398.0}, {"date": "2001-09-11", "close": 0.06885645, "volume": 1416.0}, {"date": "2001-09-12", "close": 0.06532535, "volume": 4248.0}, {"date": "2001-09-13", "close": 0.06567846, "volume": 5522.0}, {"date": "2001-09-14", "close": 0.06638468, "volume": 272408.0}, {"date": "2001-09-17", "close": 0.06532535, "volume": 307270.0}, {"date": "2001-09-18", "close": 0.06532535, "volume": 47011.0}, {"date": "2001-09-19", "close": 0.06673779, "volume": 50183.0}, {"date": "2001-09-20", "close": 0.06638468, "volume": 28943.0}, {"date": "2001-09-21", "close": 0.06179425, "volume": 244881.0}, {"date": "2001-09-24", "close": 0.0635598, "volume": 153012.0}, {"date": "2001-09-25", "close": 0.0635598, "volume": 10620.0}, {"date": "2001-09-26", "close": 0.0635598, "volume": 27640.0}, {"date": "2001-09-27", "close": 0.0635598, "volume": 600238.0}, {"date": "2001-09-28", "close": 0.06426602, "volume": 2092351.0}, {"date": "2001-10-01", "close": 0.06532535, "volume": 39640027.0}, {"date": "2001-10-02", "close": 0.06532535, "volume": 333494.0}, {"date": "2001-10-03", "close": 0.06532535, "volume": 849594.0}, {"date": "2001-10-04", "close": 0.06497224, "volume": 88499.0}, {"date": "2001-10-05", "close": 0.06497224, "volume": 2407.0}, {"date": "2001-10-08", "close": 0.06461913, "volume": 84959.0}, {"date": "2001-10-09", "close": 0.06426602, "volume": 22421880.0}, {"date": "2001-10-10", "close": 0.06461913, "volume": 11900541.0}, {"date": "2001-10-11", "close": 0.06461913, "volume": 148396.0}, {"date": "2001-10-12", "close": 0.06461913, "volume": 1416.0}, {"date": "2001-10-15", "close": 0.06532535, "volume": 259126.0}, {"date": "2001-10-16", "close": 0.06567846, "volume": 283198.0}, {"date": "2001-10-17", "close": 0.06567846, "volume": 4574014.0}, {"date": "2001-10-18", "close": 0.06461913, "volume": 155759.0}, {"date": "2001-10-19", "close": 0.06567846, "volume": 8495936.0}, {"date": "2001-10-23", "close": 0.06461913, "volume": 15151.0}, {"date": "2001-10-24", "close": 0.06532535, "volume": 821.0}, {"date": "2001-10-25", "close": 0.0670909, "volume": 164255.0}, {"date": "2001-10-26", "close": 0.070622, "volume": 14160.0}, {"date": "2001-10-29", "close": 0.070622, "volume": 43697.0}, {"date": "2001-10-30", "close": 0.070622, "volume": 72414.0}, {"date": "2001-10-31", "close": 0.070622, "volume": 4956.0}, {"date": "2001-11-01", "close": 0.06920956, "volume": 3540.0}, {"date": "2001-11-02", "close": 0.06779712, "volume": 188497.0}, {"date": "2001-11-05", "close": 0.06779712, "volume": 364504.0}, {"date": "2001-11-06", "close": 0.0670909, "volume": 84959.0}, {"date": "2001-11-07", "close": 0.0670909, "volume": 84959.0}, {"date": "2001-11-08", "close": 0.0670909, "volume": 56640.0}, {"date": "2001-11-09", "close": 0.0670909, "volume": 66551.0}, {"date": "2001-11-12", "close": 0.06532535, "volume": 1206876.0}, {"date": "2001-11-14", "close": 0.06567846, "volume": 304806.0}, {"date": "2001-11-15", "close": 0.06532535, "volume": 259806.0}, {"date": "2001-11-16", "close": 0.06532535, "volume": 22656.0}, {"date": "2001-11-19", "close": 0.06532535, "volume": 56640.0}, {"date": "2001-11-20", "close": 0.06603157, "volume": 174648.0}, {"date": "2001-11-21", "close": 0.06567846, "volume": 3540.0}, {"date": "2001-11-22", "close": 0.06744401, "volume": 8241.0}, {"date": "2001-11-23", "close": 0.070622, "volume": 16992.0}, {"date": "2001-11-26", "close": 0.06779712, "volume": 31407.0}, {"date": "2001-11-27", "close": 0.06744401, "volume": 141599.0}, {"date": "2001-11-28", "close": 0.0670909, "volume": 605335.0}, {"date": "2001-11-29", "close": 0.0670909, "volume": 1699187.0}, {"date": "2001-11-30", "close": 0.0670909, "volume": 1296197.0}, {"date": "2001-12-03", "close": 0.06744401, "volume": 47691.0}, {"date": "2001-12-04", "close": 0.06956267, "volume": 23254170.0}, {"date": "2001-12-05", "close": 0.06991578, "volume": 111580.0}, {"date": "2001-12-06", "close": 0.06991578, "volume": 10138.0}, {"date": "2001-12-07", "close": 0.06956267, "volume": 8553.0}, {"date": "2001-12-10", "close": 0.06956267, "volume": 1387670.0}, {"date": "2001-12-11", "close": 0.06779712, "volume": 14160.0}, {"date": "2001-12-12", "close": 0.06885645, "volume": 174110.0}, {"date": "2001-12-13", "close": 0.070622, "volume": 141599.0}, {"date": "2001-12-17", "close": 0.06779712, "volume": 40072.0}, {"date": "2001-12-18", "close": 0.06779712, "volume": 261958.0}, {"date": "2001-12-19", "close": 0.06779712, "volume": 708278.0}, {"date": "2001-12-21", "close": 0.06815023, "volume": 5664.0}, {"date": "2001-12-27", "close": 0.070622, "volume": 215938.0}, {"date": "2001-12-28", "close": 0.06850334, "volume": 6372.0}, {"date": "2001-12-31", "close": 0.06850334, "volume": 5664.0}, {"date": "2002-01-02", "close": 0.06815023, "volume": 166379.0}, {"date": "2002-01-03", "close": 0.06815023, "volume": 3540.0}, {"date": "2002-01-04", "close": 0.070622, "volume": 508425.0}, {"date": "2002-01-07", "close": 0.070622, "volume": 1192829.0}, {"date": "2002-01-08", "close": 0.07132822, "volume": 37779.0}, {"date": "2002-01-09", "close": 0.07132822, "volume": 147971.0}, {"date": "2002-01-10", "close": 0.070622, "volume": 92039.0}, {"date": "2002-01-11", "close": 0.070622, "volume": 3625782.0}, {"date": "2002-01-14", "close": 0.06991578, "volume": 4248.0}, {"date": "2002-01-15", "close": 0.06815023, "volume": 3540.0}, {"date": "2002-01-16", "close": 0.070622, "volume": 231826.0}, {"date": "2002-01-17", "close": 0.06850334, "volume": 34550.0}, {"date": "2002-01-21", "close": 0.06885645, "volume": 121775.0}, {"date": "2002-01-22", "close": 0.06920956, "volume": 5664.0}, {"date": "2002-01-23", "close": 0.07132822, "volume": 85667.0}, {"date": "2002-01-24", "close": 0.0741531, "volume": 157656.0}, {"date": "2002-01-25", "close": 0.07591865, "volume": 587636.0}, {"date": "2002-01-29", "close": 0.07591865, "volume": 1208009.0}, {"date": "2002-01-30", "close": 0.07627176, "volume": 3540.0}, {"date": "2002-01-31", "close": 0.07591865, "volume": 241936.0}, {"date": "2002-02-01", "close": 0.07379999, "volume": 173459.0}, {"date": "2002-02-04", "close": 0.070622, "volume": 459857.0}, {"date": "2002-02-05", "close": 0.07132822, "volume": 867293.0}, {"date": "2002-02-06", "close": 0.07238755, "volume": 311518.0}, {"date": "2002-02-07", "close": 0.0776842, "volume": 239557.0}, {"date": "2002-02-08", "close": 0.08086219, "volume": 595905.0}, {"date": "2002-02-11", "close": 0.0812153, "volume": 542381.0}, {"date": "2002-02-12", "close": 0.0812153, "volume": 271530.0}, {"date": "2002-02-13", "close": 0.08298085, "volume": 1022911.0}, {"date": "2002-02-14", "close": 0.0776842, "volume": 3993.0}, {"date": "2002-02-15", "close": 0.0776842, "volume": 36108.0}, {"date": "2002-02-18", "close": 0.07450621, "volume": 112798.0}, {"date": "2002-02-19", "close": 0.0741531, "volume": 1158619.0}, {"date": "2002-02-20", "close": 0.07344688, "volume": 4824785.0}, {"date": "2002-02-21", "close": 0.07450621, "volume": 49333.0}, {"date": "2002-02-22", "close": 0.07485932, "volume": 73631.0}, {"date": "2002-02-25", "close": 0.07697798, "volume": 89009.0}, {"date": "2002-02-26", "close": 0.07944975, "volume": 460678.0}, {"date": "2002-02-27", "close": 0.07944975, "volume": 186627.0}, {"date": "2002-02-28", "close": 0.07485932, "volume": 129846.0}, {"date": "2002-03-01", "close": 0.07485932, "volume": 113279.0}, {"date": "2002-03-04", "close": 0.07485932, "volume": 196568.0}, {"date": "2002-03-05", "close": 0.0741531, "volume": 288862.0}, {"date": "2002-03-06", "close": 0.07168133, "volume": 161876.0}, {"date": "2002-03-07", "close": 0.07168133, "volume": 171816.0}, {"date": "2002-03-08", "close": 0.07168133, "volume": 1416.0}, {"date": "2002-03-11", "close": 0.07168133, "volume": 454249.0}, {"date": "2002-03-12", "close": 0.07168133, "volume": 221716.0}, {"date": "2002-03-13", "close": 0.07168133, "volume": 27725.0}, {"date": "2002-03-14", "close": 0.07168133, "volume": 67033.0}, {"date": "2002-03-15", "close": 0.07203444, "volume": 72584.0}, {"date": "2002-03-18", "close": 0.07238755, "volume": 67061.0}, {"date": "2002-03-19", "close": 0.07168133, "volume": 211662.0}, {"date": "2002-03-20", "close": 0.07238755, "volume": 46020.0}, {"date": "2002-03-21", "close": 0.07238755, "volume": 70799.0}, {"date": "2002-03-22", "close": 0.07309377, "volume": 87083.0}, {"date": "2002-03-25", "close": 0.07344688, "volume": 260684.0}, {"date": "2002-03-27", "close": 0.07379999, "volume": 87225.0}, {"date": "2002-03-28", "close": 0.0741531, "volume": 53808.0}, {"date": "2002-04-02", "close": 0.07309377, "volume": 170627.0}, {"date": "2002-04-03", "close": 0.07309377, "volume": 70799.0}, {"date": "2002-04-04", "close": 0.07379999, "volume": 233440.0}, {"date": "2002-04-05", "close": 0.07379999, "volume": 82977.0}, {"date": "2002-04-08", "close": 0.07309377, "volume": 28320.0}, {"date": "2002-04-09", "close": 0.07309377, "volume": 1497012.0}, {"date": "2002-04-10", "close": 0.07450621, "volume": 792954.0}, {"date": "2002-04-11", "close": 0.07309377, "volume": 14160.0}, {"date": "2002-04-12", "close": 0.07309377, "volume": 46614.0}, {"date": "2002-04-16", "close": 0.07309377, "volume": 70799.0}, {"date": "2002-04-17", "close": 0.07168133, "volume": 201070.0}, {"date": "2002-04-18", "close": 0.07168133, "volume": 71904.0}, {"date": "2002-04-19", "close": 0.07168133, "volume": 235394.0}, {"date": "2002-04-22", "close": 0.07168133, "volume": 28320.0}, {"date": "2002-04-23", "close": 0.070622, "volume": 419841.0}, {"date": "2002-04-24", "close": 0.070622, "volume": 222254.0}, {"date": "2002-04-26", "close": 0.06885645, "volume": 367449.0}, {"date": "2002-04-29", "close": 0.0670909, "volume": 66013.0}, {"date": "2002-04-30", "close": 0.0670909, "volume": 7080.0}, {"date": "2002-05-01", "close": 0.0670909, "volume": 90623.0}, {"date": "2002-05-02", "close": 0.0670909, "volume": 83458.0}, {"date": "2002-05-03", "close": 0.0670909, "volume": 298717.0}, {"date": "2002-05-06", "close": 0.0670909, "volume": 21240.0}, {"date": "2002-05-07", "close": 0.0670909, "volume": 148679.0}, {"date": "2002-05-08", "close": 0.0670909, "volume": 49645.0}, {"date": "2002-05-09", "close": 0.0670909, "volume": 67259.0}, {"date": "2002-05-10", "close": 0.06850334, "volume": 176942.0}, {"date": "2002-05-13", "close": 0.0670909, "volume": 502931.0}, {"date": "2002-05-14", "close": 0.0670909, "volume": 7080.0}, {"date": "2002-05-15", "close": 0.0670909, "volume": 116819.0}, {"date": "2002-05-16", "close": 0.0670909, "volume": 298066.0}, {"date": "2002-05-17", "close": 0.06885645, "volume": 263487.0}, {"date": "2002-05-21", "close": 0.0670909, "volume": 41347.0}, {"date": "2002-05-22", "close": 0.0670909, "volume": 130979.0}, {"date": "2002-05-23", "close": 0.06885645, "volume": 111580.0}, {"date": "2002-05-24", "close": 0.0670909, "volume": 3540.0}, {"date": "2002-05-27", "close": 0.0670909, "volume": 870975.0}, {"date": "2002-05-28", "close": 0.0670909, "volume": 169437.0}, {"date": "2002-05-29", "close": 0.0670909, "volume": 7080.0}, {"date": "2002-05-30", "close": 0.0670909, "volume": 28320.0}, {"date": "2002-05-31", "close": 0.0670909, "volume": 6882.0}, {"date": "2002-06-03", "close": 0.06744401, "volume": 73263.0}, {"date": "2002-06-04", "close": 0.0670909, "volume": 244966.0}, {"date": "2002-06-05", "close": 0.0670909, "volume": 144374.0}, {"date": "2002-06-06", "close": 0.06779712, "volume": 77964.0}, {"date": "2002-06-07", "close": 0.0670909, "volume": 94078.0}, {"date": "2002-06-11", "close": 0.0670909, "volume": 174818.0}, {"date": "2002-06-12", "close": 0.0670909, "volume": 432868.0}, {"date": "2002-06-13", "close": 0.06603157, "volume": 263742.0}, {"date": "2002-06-14", "close": 0.06603157, "volume": 708.0}, {"date": "2002-06-17", "close": 0.06603157, "volume": 4742601.0}, {"date": "2002-06-18", "close": 0.06567846, "volume": 223726.0}, {"date": "2002-06-19", "close": 0.06567846, "volume": 90765.0}, {"date": "2002-06-20", "close": 0.06532535, "volume": 196624.0}, {"date": "2002-06-21", "close": 0.06320669, "volume": 893036.0}, {"date": "2002-06-24", "close": 0.06179425, "volume": 323157.0}, {"date": "2002-06-25", "close": 0.06179425, "volume": 147943.0}, {"date": "2002-06-26", "close": 0.06320669, "volume": 290080.0}, {"date": "2002-06-27", "close": 0.06179425, "volume": 248506.0}, {"date": "2002-06-28", "close": 0.06179425, "volume": 326386.0}, {"date": "2002-07-02", "close": 0.0600287, "volume": 56640.0}, {"date": "2002-07-03", "close": 0.05826315, "volume": 28320.0}, {"date": "2002-07-04", "close": 0.05826315, "volume": 3540.0}, {"date": "2002-07-08", "close": 0.05861626, "volume": 3540.0}, {"date": "2002-07-09", "close": 0.0600287, "volume": 650987.0}, {"date": "2002-07-10", "close": 0.06038181, "volume": 50409.0}, {"date": "2002-07-11", "close": 0.06038181, "volume": 318229.0}, {"date": "2002-07-15", "close": 0.0600287, "volume": 99119.0}, {"date": "2002-07-16", "close": 0.06320669, "volume": 240718.0}, {"date": "2002-07-17", "close": 0.0600287, "volume": 79154.0}, {"date": "2002-07-18", "close": 0.0600287, "volume": 345077.0}, {"date": "2002-07-22", "close": 0.0600287, "volume": 493812.0}, {"date": "2002-07-23", "close": 0.0600287, "volume": 370338.0}, {"date": "2002-07-25", "close": 0.0600287, "volume": 73631.0}, {"date": "2002-07-26", "close": 0.0600287, "volume": 732774.0}, {"date": "2002-07-29", "close": 0.0600287, "volume": 685282.0}, {"date": "2002-07-30", "close": 0.05861626, "volume": 186429.0}, {"date": "2002-07-31", "close": 0.0600287, "volume": 127439.0}, {"date": "2002-08-01", "close": 0.0600287, "volume": 627283.0}, {"date": "2002-08-05", "close": 0.05861626, "volume": 19088.0}, {"date": "2002-08-06", "close": 0.0600287, "volume": 118263.0}, {"date": "2002-08-07", "close": 0.06179425, "volume": 1283594.0}, {"date": "2002-08-08", "close": 0.05826315, "volume": 212398.0}, {"date": "2002-08-09", "close": 0.06179425, "volume": 1508765.0}, {"date": "2002-08-12", "close": 0.06179425, "volume": 28320.0}, {"date": "2002-08-13", "close": 0.06179425, "volume": 363258.0}, {"date": "2002-08-14", "close": 0.06179425, "volume": 28320.0}, {"date": "2002-08-15", "close": 0.06214736, "volume": 2832.0}, {"date": "2002-08-16", "close": 0.06250047, "volume": 1784.0}, {"date": "2002-08-19", "close": 0.06250047, "volume": 204610.0}, {"date": "2002-08-20", "close": 0.06532535, "volume": 60888.0}, {"date": "2002-08-22", "close": 0.06250047, "volume": 81419.0}, {"date": "2002-08-23", "close": 0.06179425, "volume": 152927.0}, {"date": "2002-08-26", "close": 0.06250047, "volume": 18946.0}, {"date": "2002-08-27", "close": 0.06250047, "volume": 911869.0}, {"date": "2002-08-28", "close": 0.06250047, "volume": 141599.0}, {"date": "2002-08-29", "close": 0.06250047, "volume": 31860.0}, {"date": "2002-08-30", "close": 0.06250047, "volume": 4135.0}, {"date": "2002-09-02", "close": 0.06250047, "volume": 21240.0}, {"date": "2002-09-03", "close": 0.06250047, "volume": 60434.0}, {"date": "2002-09-04", "close": 0.06250047, "volume": 134944.0}, {"date": "2002-09-05", "close": 0.0635598, "volume": 425505.0}, {"date": "2002-09-06", "close": 0.06250047, "volume": 303673.0}, {"date": "2002-09-09", "close": 0.06250047, "volume": 341197.0}, {"date": "2002-09-10", "close": 0.06250047, "volume": 283906.0}, {"date": "2002-09-13", "close": 0.06250047, "volume": 290278.0}, {"date": "2002-09-16", "close": 0.06250047, "volume": 84959.0}, {"date": "2002-09-17", "close": 0.06250047, "volume": 47719.0}, {"date": "2002-09-18", "close": 0.06250047, "volume": 290278.0}, {"date": "2002-09-20", "close": 0.06179425, "volume": 1462009.0}, {"date": "2002-09-23", "close": 0.06179425, "volume": 2275495.0}, {"date": "2002-09-24", "close": 0.0600287, "volume": 257172.0}, {"date": "2002-09-26", "close": 0.0600287, "volume": 6797.0}, {"date": "2002-09-30", "close": 0.05473205, "volume": 7080.0}, {"date": "2002-10-01", "close": 0.05473205, "volume": 148481.0}, {"date": "2002-10-02", "close": 0.0564976, "volume": 15416641.0}, {"date": "2002-10-04", "close": 0.05685071, "volume": 5344708.0}, {"date": "2002-10-08", "close": 0.0564976, "volume": 4248.0}, {"date": "2002-10-10", "close": 0.05473205, "volume": 76662.0}, {"date": "2002-10-11", "close": 0.05473205, "volume": 17020.0}, {"date": "2002-10-15", "close": 0.0564976, "volume": 1444876.0}, {"date": "2002-10-16", "close": 0.05826315, "volume": 331398.0}, {"date": "2002-10-17", "close": 0.0564976, "volume": 3540.0}, {"date": "2002-10-18", "close": 0.0564976, "volume": 479935.0}, {"date": "2002-10-21", "close": 0.05508516, "volume": 2674407.0}, {"date": "2002-10-22", "close": 0.05508516, "volume": 2457704.0}, {"date": "2002-10-23", "close": 0.05331961, "volume": 169919.0}, {"date": "2002-10-24", "close": 0.05402583, "volume": 4322732.0}, {"date": "2002-10-28", "close": 0.05402583, "volume": 19342.0}, {"date": "2002-10-29", "close": 0.05473205, "volume": 3540.0}, {"date": "2002-10-30", "close": 0.0564976, "volume": 16992.0}, {"date": "2002-10-31", "close": 0.0564976, "volume": 22656.0}, {"date": "2002-11-04", "close": 0.0564976, "volume": 84959.0}, {"date": "2002-11-05", "close": 0.0564976, "volume": 141599.0}, {"date": "2002-11-06", "close": 0.05367272, "volume": 6913030.0}, {"date": "2002-11-07", "close": 0.05473205, "volume": 2317380.0}, {"date": "2002-11-08", "close": 0.05473205, "volume": 32568.0}, {"date": "2002-11-13", "close": 0.0564976, "volume": 56243.0}, {"date": "2002-11-14", "close": 0.0564976, "volume": 46020.0}, {"date": "2002-11-15", "close": 0.05755693, "volume": 251027.0}, {"date": "2002-11-18", "close": 0.0564976, "volume": 264762.0}, {"date": "2002-11-19", "close": 0.05755693, "volume": 141599.0}, {"date": "2002-11-20", "close": 0.05508516, "volume": 1359.0}, {"date": "2002-11-21", "close": 0.05508516, "volume": 7121294.0}, {"date": "2002-11-22", "close": 0.05579138, "volume": 42112.0}, {"date": "2002-11-25", "close": 0.0564976, "volume": 141061.0}, {"date": "2002-11-26", "close": 0.05755693, "volume": 59613.0}, {"date": "2002-11-27", "close": 0.0564976, "volume": 77993.0}, {"date": "2002-11-28", "close": 0.0564976, "volume": 598963.0}, {"date": "2002-11-29", "close": 0.0564976, "volume": 23619.0}, {"date": "2002-12-02", "close": 0.05967559, "volume": 70799.0}, {"date": "2002-12-04", "close": 0.05367272, "volume": 123899.0}, {"date": "2002-12-09", "close": 0.05473205, "volume": 13792.0}, {"date": "2002-12-11", "close": 0.0564976, "volume": 167795.0}, {"date": "2002-12-12", "close": 0.05685071, "volume": 230098.0}, {"date": "2002-12-13", "close": 0.05685071, "volume": 708.0}, {"date": "2002-12-16", "close": 0.05826315, "volume": 139220.0}, {"date": "2002-12-17", "close": 0.05826315, "volume": 10252.0}, {"date": "2002-12-18", "close": 0.05967559, "volume": 19031.0}, {"date": "2002-12-19", "close": 0.05826315, "volume": 84251.0}, {"date": "2002-12-20", "close": 0.05826315, "volume": 112571.0}, {"date": "2002-12-23", "close": 0.06179425, "volume": 140891.0}, {"date": "2002-12-24", "close": 0.06038181, "volume": 32568.0}, {"date": "2002-12-27", "close": 0.06038181, "volume": 6882.0}, {"date": "2002-12-30", "close": 0.06038181, "volume": 3540.0}, {"date": "2003-01-03", "close": 0.0635598, "volume": 100535.0}, {"date": "2003-01-06", "close": 0.0670909, "volume": 78644.0}, {"date": "2003-01-08", "close": 0.0635598, "volume": 67967.0}, {"date": "2003-01-09", "close": 0.0635598, "volume": 1005352.0}, {"date": "2003-01-10", "close": 0.0635598, "volume": 2136785.0}, {"date": "2003-01-13", "close": 0.06532535, "volume": 366118.0}, {"date": "2003-01-14", "close": 0.06885645, "volume": 389255.0}, {"date": "2003-01-15", "close": 0.0670909, "volume": 523916.0}, {"date": "2003-01-16", "close": 0.0670909, "volume": 15576.0}, {"date": "2003-01-17", "close": 0.06885645, "volume": 153918.0}, {"date": "2003-01-20", "close": 0.06885645, "volume": 9430.0}, {"date": "2003-01-21", "close": 0.06885645, "volume": 47577.0}, {"date": "2003-01-22", "close": 0.0670909, "volume": 8751.0}, {"date": "2003-01-23", "close": 0.0670909, "volume": 461386.0}, {"date": "2003-01-24", "close": 0.0670909, "volume": 22061.0}, {"date": "2003-01-29", "close": 0.07379999, "volume": 147829.0}, {"date": "2003-01-30", "close": 0.0882775, "volume": 5473422.0}, {"date": "2003-01-31", "close": 0.08298085, "volume": 361785.0}, {"date": "2003-02-03", "close": 0.08298085, "volume": 829770.0}, {"date": "2003-02-04", "close": 0.0847464, "volume": 2184645.0}, {"date": "2003-02-05", "close": 0.0847464, "volume": 1289853.0}, {"date": "2003-02-06", "close": 0.0847464, "volume": 1570332.0}, {"date": "2003-02-07", "close": 0.08509951, "volume": 231231.0}, {"date": "2003-02-10", "close": 0.0812153, "volume": 281527.0}, {"date": "2003-02-11", "close": 0.07980286, "volume": 1499731.0}, {"date": "2003-02-12", "close": 0.08298085, "volume": 495823.0}, {"date": "2003-02-13", "close": 0.07944975, "volume": 369403.0}, {"date": "2003-02-14", "close": 0.07944975, "volume": 224661.0}, {"date": "2003-02-17", "close": 0.07944975, "volume": 320325.0}, {"date": "2003-02-18", "close": 0.07944975, "volume": 5169466.0}, {"date": "2003-02-19", "close": 0.07944975, "volume": 14743791.0}, {"date": "2003-02-20", "close": 0.07944975, "volume": 877205.0}, {"date": "2003-02-21", "close": 0.07944975, "volume": 120359.0}, {"date": "2003-02-24", "close": 0.07944975, "volume": 233468.0}, {"date": "2003-02-25", "close": 0.07944975, "volume": 424797.0}, {"date": "2003-02-26", "close": 0.07944975, "volume": 59472.0}, {"date": "2003-02-27", "close": 0.07944975, "volume": 113279.0}, {"date": "2003-02-28", "close": 0.07944975, "volume": 424797.0}, {"date": "2003-03-03", "close": 0.07944975, "volume": 113279.0}, {"date": "2003-03-04", "close": 0.07944975, "volume": 83685.0}, {"date": "2003-03-06", "close": 0.07944975, "volume": 326386.0}, {"date": "2003-03-07", "close": 0.07944975, "volume": 472601.0}, {"date": "2003-03-11", "close": 0.07944975, "volume": 477896.0}, {"date": "2003-03-12", "close": 0.07874353, "volume": 299510.0}, {"date": "2003-03-13", "close": 0.07874353, "volume": 312226.0}, {"date": "2003-03-14", "close": 0.07874353, "volume": 13962.0}, {"date": "2003-03-17", "close": 0.07944975, "volume": 32454.0}, {"date": "2003-03-18", "close": 0.07944975, "volume": 157146.0}, {"date": "2003-03-19", "close": 0.07944975, "volume": 850783.0}, {"date": "2003-03-20", "close": 0.07944975, "volume": 850783.0}, {"date": "2003-03-21", "close": 0.07944975, "volume": 24582.0}, {"date": "2003-03-24", "close": 0.0812153, "volume": 444394.0}, {"date": "2003-03-25", "close": 0.07944975, "volume": 42480.0}, {"date": "2003-03-26", "close": 0.07944975, "volume": 147971.0}, {"date": "2003-03-27", "close": 0.08015597, "volume": 4956.0}, {"date": "2003-03-28", "close": 0.08015597, "volume": 708.0}, {"date": "2003-03-31", "close": 0.08156841, "volume": 21495.0}, {"date": "2003-04-01", "close": 0.08156841, "volume": 4956.0}, {"date": "2003-04-02", "close": 0.08192152, "volume": 183371.0}, {"date": "2003-04-03", "close": 0.08298085, "volume": 13593.0}, {"date": "2003-04-04", "close": 0.08298085, "volume": 7788.0}, {"date": "2003-04-10", "close": 0.0882775, "volume": 8976721.0}, {"date": "2003-04-11", "close": 0.0882775, "volume": 137351.0}, {"date": "2003-04-14", "close": 0.0882775, "volume": 117555.0}, {"date": "2003-04-15", "close": 0.0882775, "volume": 55790.0}, {"date": "2003-04-16", "close": 0.0847464, "volume": 176800.0}, {"date": "2003-04-17", "close": 0.08262774, "volume": 11327915.0}, {"date": "2003-04-22", "close": 0.08262774, "volume": 126306.0}, {"date": "2003-04-23", "close": 0.08262774, "volume": 316474.0}, {"date": "2003-04-24", "close": 0.08262774, "volume": 44462.0}, {"date": "2003-04-28", "close": 0.08298085, "volume": 468126.0}, {"date": "2003-04-29", "close": 0.08298085, "volume": 192008.0}, {"date": "2003-04-30", "close": 0.0847464, "volume": 273626.0}, {"date": "2003-05-01", "close": 0.0847464, "volume": 145479.0}, {"date": "2003-05-02", "close": 0.08651195, "volume": 20164.0}, {"date": "2003-05-05", "close": 0.0847464, "volume": 442752.0}, {"date": "2003-05-07", "close": 0.0847464, "volume": 3666789.0}, {"date": "2003-05-08", "close": 0.08545262, "volume": 598794.0}, {"date": "2003-05-09", "close": 0.0847464, "volume": 743281.0}, {"date": "2003-05-12", "close": 0.0882775, "volume": 841098.0}, {"date": "2003-05-13", "close": 0.0882775, "volume": 781428.0}, {"date": "2003-05-14", "close": 0.08721817, "volume": 1388.0}, {"date": "2003-05-16", "close": 0.0882775, "volume": 187704.0}, {"date": "2003-05-19", "close": 0.09004305, "volume": 478576.0}, {"date": "2003-05-20", "close": 0.0882775, "volume": 25120.0}, {"date": "2003-05-21", "close": 0.0882775, "volume": 362238.0}, {"date": "2003-05-22", "close": 0.08863061, "volume": 507491.0}, {"date": "2003-05-23", "close": 0.08898372, "volume": 40129.0}, {"date": "2003-05-26", "close": 0.09004305, "volume": 419982.0}, {"date": "2003-05-27", "close": 0.09004305, "volume": 2581915.0}, {"date": "2003-05-28", "close": 0.09675214, "volume": 11809.0}, {"date": "2003-05-30", "close": 0.0953397, "volume": 353997.0}, {"date": "2003-06-02", "close": 0.08898372, "volume": 31095.0}, {"date": "2003-06-03", "close": 0.08968994, "volume": 3540.0}, {"date": "2003-06-04", "close": 0.08968994, "volume": 32568.0}, {"date": "2003-06-05", "close": 0.08898372, "volume": 389171.0}, {"date": "2003-06-06", "close": 0.08898372, "volume": 70007.0}, {"date": "2003-06-10", "close": 0.08898372, "volume": 109881.0}, {"date": "2003-06-11", "close": 0.08933683, "volume": 14868.0}, {"date": "2003-06-12", "close": 0.08898372, "volume": 29849.0}, {"date": "2003-06-13", "close": 0.08933683, "volume": 284614.0}, {"date": "2003-06-16", "close": 0.08933683, "volume": 16992.0}, {"date": "2003-06-17", "close": 0.09074927, "volume": 28320.0}, {"date": "2003-06-18", "close": 0.09074927, "volume": 1756.0}, {"date": "2003-06-19", "close": 0.09074927, "volume": 31690.0}, {"date": "2003-06-20", "close": 0.09074927, "volume": 1538472.0}, {"date": "2003-06-23", "close": 0.09074927, "volume": 293081.0}, {"date": "2003-06-24", "close": 0.09074927, "volume": 25998.0}, {"date": "2003-06-25", "close": 0.09074927, "volume": 6117.0}, {"date": "2003-06-26", "close": 0.09074927, "volume": 56640.0}, {"date": "2003-06-27", "close": 0.09110238, "volume": 1415989.0}, {"date": "2003-06-30", "close": 0.09110238, "volume": 72017.0}, {"date": "2003-07-01", "close": 0.09110238, "volume": 65362.0}, {"date": "2003-07-03", "close": 0.09110238, "volume": 6882.0}, {"date": "2003-07-08", "close": 0.0918086, "volume": 475772.0}, {"date": "2003-07-09", "close": 0.0918086, "volume": 21240.0}, {"date": "2003-07-10", "close": 0.0918086, "volume": 255671.0}, {"date": "2003-07-11", "close": 0.09110238, "volume": 141599.0}, {"date": "2003-07-15", "close": 0.0918086, "volume": 11328.0}, {"date": "2003-07-16", "close": 0.0918086, "volume": 5466.0}, {"date": "2003-07-17", "close": 0.0918086, "volume": 71706.0}, {"date": "2003-07-18", "close": 0.09357415, "volume": 141599.0}, {"date": "2003-07-22", "close": 0.0918086, "volume": 554870.0}, {"date": "2003-07-23", "close": 0.09251482, "volume": 2464.0}, {"date": "2003-07-24", "close": 0.09322104, "volume": 7080.0}, {"date": "2003-07-25", "close": 0.09639903, "volume": 575600.0}, {"date": "2003-07-28", "close": 0.1024019, "volume": 218969.0}, {"date": "2003-07-29", "close": 0.1024019, "volume": 13820056.0}, {"date": "2003-07-30", "close": 0.09957702, "volume": 171675.0}, {"date": "2003-07-31", "close": 0.1024019, "volume": 117980.0}, {"date": "2003-08-01", "close": 0.1024019, "volume": 831611.0}, {"date": "2003-08-05", "close": 0.0988708, "volume": 914106.0}, {"date": "2003-08-06", "close": 0.1024019, "volume": 15554870.0}, {"date": "2003-08-07", "close": 0.09957702, "volume": 583982.0}, {"date": "2003-08-08", "close": 0.09957702, "volume": 157118.0}, {"date": "2003-08-11", "close": 0.0988708, "volume": 28611679.0}, {"date": "2003-08-12", "close": 0.09745836, "volume": 33531.0}, {"date": "2003-08-13", "close": 0.0988708, "volume": 881708.0}, {"date": "2003-08-14", "close": 0.0988708, "volume": 283198.0}, {"date": "2003-08-15", "close": 0.0988708, "volume": 7080.0}, {"date": "2003-08-18", "close": 0.09816458, "volume": 424542.0}, {"date": "2003-08-19", "close": 0.0988708, "volume": 794880.0}, {"date": "2003-08-20", "close": 0.0988708, "volume": 13763700.0}, {"date": "2003-08-21", "close": 0.0988708, "volume": 39251.0}, {"date": "2003-08-25", "close": 0.09745836, "volume": 176999.0}, {"date": "2003-08-26", "close": 0.09745836, "volume": 14287333.0}, {"date": "2003-08-27", "close": 0.09745836, "volume": 12886947.0}, {"date": "2003-08-28", "close": 0.10063635, "volume": 29028.0}, {"date": "2003-08-29", "close": 0.1024019, "volume": 2378890.0}, {"date": "2003-09-01", "close": 0.1024019, "volume": 100422.0}, {"date": "2003-09-02", "close": 0.1024019, "volume": 330209.0}, {"date": "2003-09-03", "close": 0.105933, "volume": 375237.0}, {"date": "2003-09-04", "close": 0.105933, "volume": 736031.0}, {"date": "2003-09-05", "close": 0.10310812, "volume": 229277.0}, {"date": "2003-09-08", "close": 0.1024019, "volume": 381949.0}, {"date": "2003-09-09", "close": 0.10416745, "volume": 121775.0}, {"date": "2003-09-10", "close": 0.1094641, "volume": 1820566.0}, {"date": "2003-09-11", "close": 0.10663922, "volume": 813174.0}, {"date": "2003-09-12", "close": 0.10769855, "volume": 28320.0}, {"date": "2003-09-15", "close": 0.10663922, "volume": 87225.0}, {"date": "2003-09-16", "close": 0.105933, "volume": 426184.0}, {"date": "2003-09-17", "close": 0.10663922, "volume": 21240.0}, {"date": "2003-09-18", "close": 0.11052343, "volume": 903401.0}, {"date": "2003-09-19", "close": 0.12146984, "volume": 278100.0}, {"date": "2003-09-22", "close": 0.11864496, "volume": 470392.0}, {"date": "2003-09-23", "close": 0.1235885, "volume": 297216.0}, {"date": "2003-09-24", "close": 0.1200574, "volume": 25488.0}, {"date": "2003-09-26", "close": 0.1200574, "volume": 57348.0}, {"date": "2003-09-29", "close": 0.11829185, "volume": 365750.0}, {"date": "2003-09-30", "close": 0.11829185, "volume": 362068.0}, {"date": "2003-10-02", "close": 0.11970429, "volume": 254878.0}, {"date": "2003-10-03", "close": 0.12217606, "volume": 92039.0}, {"date": "2003-10-06", "close": 0.1235885, "volume": 229560.0}, {"date": "2003-10-07", "close": 0.12535405, "volume": 939452.0}, {"date": "2003-10-08", "close": 0.12888515, "volume": 396505.0}, {"date": "2003-10-09", "close": 0.12888515, "volume": 8815667.0}, {"date": "2003-10-10", "close": 0.1200574, "volume": 461896.0}, {"date": "2003-10-13", "close": 0.1200574, "volume": 113477.0}, {"date": "2003-10-14", "close": 0.1306507, "volume": 167936.0}, {"date": "2003-10-15", "close": 0.1235885, "volume": 6882.0}, {"date": "2003-10-16", "close": 0.1235885, "volume": 31860.0}, {"date": "2003-10-20", "close": 0.12500094, "volume": 383025.0}, {"date": "2003-10-21", "close": 0.12500094, "volume": 70799.0}, {"date": "2003-10-22", "close": 0.1271196, "volume": 2378862.0}, {"date": "2003-10-23", "close": 0.12888515, "volume": 293535.0}, {"date": "2003-10-24", "close": 0.1271196, "volume": 11853587.0}, {"date": "2003-10-27", "close": 0.1271196, "volume": 3738212.0}, {"date": "2003-10-28", "close": 0.1271196, "volume": 6644303.0}, {"date": "2003-10-29", "close": 0.1271196, "volume": 2974852.0}, {"date": "2003-10-30", "close": 0.12535405, "volume": 55110.0}, {"date": "2003-10-31", "close": 0.12535405, "volume": 42480.0}, {"date": "2003-11-03", "close": 0.12888515, "volume": 982697.0}, {"date": "2003-11-04", "close": 0.1271196, "volume": 134321.0}, {"date": "2003-11-05", "close": 0.1271196, "volume": 170372.0}, {"date": "2003-11-06", "close": 0.1271196, "volume": 2086715.0}, {"date": "2003-11-07", "close": 0.1271196, "volume": 3540.0}, {"date": "2003-11-10", "close": 0.1271196, "volume": 11073.0}, {"date": "2003-11-11", "close": 0.12041051, "volume": 256719.0}, {"date": "2003-11-12", "close": 0.1200574, "volume": 231174.0}, {"date": "2003-11-13", "close": 0.1200574, "volume": 226558.0}, {"date": "2003-11-14", "close": 0.1200574, "volume": 480275.0}, {"date": "2003-11-17", "close": 0.1200574, "volume": 1716689.0}, {"date": "2003-11-18", "close": 0.1200574, "volume": 566396.0}, {"date": "2003-11-20", "close": 0.11864496, "volume": 2447113.0}, {"date": "2003-11-21", "close": 0.1094641, "volume": 16142.0}, {"date": "2003-11-24", "close": 0.1094641, "volume": 269434.0}, {"date": "2003-11-26", "close": 0.11122965, "volume": 490216.0}, {"date": "2003-11-27", "close": 0.1129952, "volume": 68675.0}, {"date": "2003-11-28", "close": 0.1129952, "volume": 7561.0}, {"date": "2003-12-01", "close": 0.1200574, "volume": 12153918.0}, {"date": "2003-12-02", "close": 0.12182295, "volume": 3300558.0}, {"date": "2003-12-03", "close": 0.12429472, "volume": 822038.0}, {"date": "2003-12-04", "close": 0.12323539, "volume": 159270.0}, {"date": "2003-12-05", "close": 0.12323539, "volume": 12546.0}, {"date": "2003-12-08", "close": 0.12041051, "volume": 7788.0}, {"date": "2003-12-09", "close": 0.12182295, "volume": 8440797.0}, {"date": "2003-12-10", "close": 0.1129952, "volume": 3540.0}, {"date": "2003-12-11", "close": 0.11122965, "volume": 208150.0}, {"date": "2003-12-12", "close": 0.11122965, "volume": 22571.0}, {"date": "2003-12-15", "close": 0.1129952, "volume": 36108.0}, {"date": "2003-12-16", "close": 0.11334831, "volume": 100507.0}, {"date": "2003-12-17", "close": 0.1165263, "volume": 1416.0}, {"date": "2003-12-18", "close": 0.12182295, "volume": 4134944.0}, {"date": "2003-12-19", "close": 0.12182295, "volume": 28.0}, {"date": "2003-12-22", "close": 0.12182295, "volume": 618787.0}, {"date": "2003-12-23", "close": 0.12182295, "volume": 283198.0}, {"date": "2003-12-29", "close": 0.1165263, "volume": 368.0}, {"date": "2003-12-30", "close": 0.1235885, "volume": 1054940.0}, {"date": "2003-12-31", "close": 0.1200574, "volume": 598256.0}, {"date": "2004-01-02", "close": 0.12182295, "volume": 193991.0}, {"date": "2004-01-05", "close": 0.12182295, "volume": 117329.0}, {"date": "2004-01-06", "close": 0.1200574, "volume": 1416.0}, {"date": "2004-01-07", "close": 0.12182295, "volume": 92747.0}, {"date": "2004-01-08", "close": 0.12182295, "volume": 301606.0}, {"date": "2004-01-09", "close": 0.1200574, "volume": 187477.0}, {"date": "2004-01-13", "close": 0.12182295, "volume": 2862507.0}, {"date": "2004-01-14", "close": 0.12182295, "volume": 4403727.0}, {"date": "2004-01-15", "close": 0.12182295, "volume": 8635468.0}, {"date": "2004-01-16", "close": 0.12182295, "volume": 44179.0}, {"date": "2004-01-19", "close": 0.12182295, "volume": 2832.0}, {"date": "2004-01-20", "close": 0.11864496, "volume": 1470448.0}, {"date": "2004-01-21", "close": 0.12182295, "volume": 7644530.0}, {"date": "2004-01-22", "close": 0.12464783, "volume": 650874.0}, {"date": "2004-01-23", "close": 0.12606027, "volume": 22656.0}, {"date": "2004-01-27", "close": 0.1271196, "volume": 42480.0}, {"date": "2004-01-28", "close": 0.13241625, "volume": 154598.0}, {"date": "2004-01-29", "close": 0.12570716, "volume": 913313.0}, {"date": "2004-01-30", "close": 0.11864496, "volume": 534309.0}, {"date": "2004-02-02", "close": 0.12182295, "volume": 3344312.0}, {"date": "2004-02-03", "close": 0.1235885, "volume": 283198.0}, {"date": "2004-02-04", "close": 0.12182295, "volume": 164255.0}, {"date": "2004-02-05", "close": 0.1235885, "volume": 636487.0}, {"date": "2004-02-06", "close": 0.1235885, "volume": 124607.0}, {"date": "2004-02-10", "close": 0.1165263, "volume": 199286.0}, {"date": "2004-02-11", "close": 0.1129952, "volume": 68109.0}, {"date": "2004-02-12", "close": 0.1129952, "volume": 10875.0}, {"date": "2004-02-13", "close": 0.1165263, "volume": 78927.0}, {"date": "2004-02-16", "close": 0.1129952, "volume": 115092.0}, {"date": "2004-02-17", "close": 0.1129952, "volume": 108323.0}, {"date": "2004-02-18", "close": 0.1165263, "volume": 9430.0}, {"date": "2004-02-19", "close": 0.1165263, "volume": 804990.0}, {"date": "2004-02-20", "close": 0.1200574, "volume": 469485.0}, {"date": "2004-02-23", "close": 0.12146984, "volume": 22656.0}, {"date": "2004-02-24", "close": 0.11687941, "volume": 3540.0}, {"date": "2004-02-25", "close": 0.11687941, "volume": 69667.0}, {"date": "2004-02-26", "close": 0.1165263, "volume": 167257.0}, {"date": "2004-02-27", "close": 0.11970429, "volume": 43896.0}, {"date": "2004-03-01", "close": 0.1165263, "volume": 329218.0}, {"date": "2004-03-02", "close": 0.1165263, "volume": 2379.0}, {"date": "2004-03-03", "close": 0.11829185, "volume": 157316.0}, {"date": "2004-03-04", "close": 0.11935118, "volume": 869276.0}, {"date": "2004-03-05", "close": 0.1200574, "volume": 555606.0}, {"date": "2004-03-08", "close": 0.1200574, "volume": 41205.0}, {"date": "2004-03-09", "close": 0.1271196, "volume": 386282.0}, {"date": "2004-03-10", "close": 0.1235885, "volume": 29736.0}, {"date": "2004-03-11", "close": 0.1235885, "volume": 924499.0}, {"date": "2004-03-12", "close": 0.12429472, "volume": 257002.0}, {"date": "2004-03-15", "close": 0.1235885, "volume": 71507.0}, {"date": "2004-03-16", "close": 0.1235885, "volume": 126108.0}, {"date": "2004-03-17", "close": 0.12570716, "volume": 193991.0}, {"date": "2004-03-18", "close": 0.12570716, "volume": 129365.0}, {"date": "2004-03-19", "close": 0.1235885, "volume": 25176.0}, {"date": "2004-03-22", "close": 0.1235885, "volume": 500552.0}, {"date": "2004-03-23", "close": 0.1235885, "volume": 120359.0}, {"date": "2004-03-24", "close": 0.1306507, "volume": 96995.0}, {"date": "2004-03-25", "close": 0.12535405, "volume": 557900.0}, {"date": "2004-03-26", "close": 0.12641338, "volume": 240152.0}, {"date": "2004-03-29", "close": 0.12641338, "volume": 65844.0}, {"date": "2004-03-30", "close": 0.12641338, "volume": 85582.0}, {"date": "2004-03-31", "close": 0.12641338, "volume": 84959.0}, {"date": "2004-04-01", "close": 0.12641338, "volume": 32171.0}, {"date": "2004-04-02", "close": 0.12888515, "volume": 275183.0}, {"date": "2004-04-05", "close": 0.12994448, "volume": 261958.0}, {"date": "2004-04-06", "close": 0.12888515, "volume": 328651.0}, {"date": "2004-04-07", "close": 0.12570716, "volume": 198182.0}, {"date": "2004-04-08", "close": 0.12570716, "volume": 49730.0}, {"date": "2004-04-13", "close": 0.12570716, "volume": 852341.0}, {"date": "2004-04-14", "close": 0.1271196, "volume": 120161.0}, {"date": "2004-04-15", "close": 0.12994448, "volume": 52590.0}, {"date": "2004-04-16", "close": 0.12994448, "volume": 333664.0}, {"date": "2004-04-20", "close": 0.12959137, "volume": 33276.0}, {"date": "2004-04-21", "close": 0.12888515, "volume": 45312.0}, {"date": "2004-04-22", "close": 0.1271196, "volume": 18266.0}, {"date": "2004-04-23", "close": 0.1271196, "volume": 12036.0}, {"date": "2004-04-26", "close": 0.12888515, "volume": 42480.0}, {"date": "2004-04-27", "close": 0.1271196, "volume": 251338.0}, {"date": "2004-04-29", "close": 0.1271196, "volume": 295234.0}, {"date": "2004-04-30", "close": 0.1271196, "volume": 339837.0}, {"date": "2004-05-03", "close": 0.1235885, "volume": 141599.0}, {"date": "2004-05-04", "close": 0.1235885, "volume": 10620.0}, {"date": "2004-05-05", "close": 0.1235885, "volume": 77171.0}, {"date": "2004-05-06", "close": 0.1235885, "volume": 74566.0}, {"date": "2004-05-07", "close": 0.1235885, "volume": 18408.0}, {"date": "2004-05-10", "close": 0.1235885, "volume": 185778.0}, {"date": "2004-05-11", "close": 0.1271196, "volume": 727450.0}, {"date": "2004-05-14", "close": 0.12182295, "volume": 141599.0}, {"date": "2004-05-17", "close": 0.11476075, "volume": 12857.0}, {"date": "2004-05-18", "close": 0.11476075, "volume": 229277.0}, {"date": "2004-05-19", "close": 0.11264209, "volume": 4956.0}, {"date": "2004-05-20", "close": 0.11370142, "volume": 2124.0}, {"date": "2004-05-21", "close": 0.11405453, "volume": 54402.0}, {"date": "2004-05-25", "close": 0.11899807, "volume": 180794.0}, {"date": "2004-05-26", "close": 0.1165263, "volume": 15576.0}, {"date": "2004-05-27", "close": 0.11829185, "volume": 1076152.0}, {"date": "2004-05-28", "close": 0.11864496, "volume": 20787.0}, {"date": "2004-05-31", "close": 0.11899807, "volume": 172751.0}, {"date": "2004-06-01", "close": 0.12252917, "volume": 413384.0}, {"date": "2004-06-02", "close": 0.12217606, "volume": 247798.0}, {"date": "2004-06-03", "close": 0.1271196, "volume": 449577.0}, {"date": "2004-06-04", "close": 0.12747271, "volume": 14160.0}, {"date": "2004-06-07", "close": 0.12817893, "volume": 11130.0}, {"date": "2004-06-08", "close": 0.12782582, "volume": 839002.0}, {"date": "2004-06-09", "close": 0.12853204, "volume": 430206.0}, {"date": "2004-06-10", "close": 0.1235885, "volume": 474895.0}, {"date": "2004-06-11", "close": 0.1235885, "volume": 35400.0}, {"date": "2004-06-15", "close": 0.12747271, "volume": 240718.0}, {"date": "2004-06-16", "close": 0.12747271, "volume": 10846.0}, {"date": "2004-06-17", "close": 0.12570716, "volume": 487299.0}, {"date": "2004-06-18", "close": 0.12959137, "volume": 542975.0}, {"date": "2004-06-21", "close": 0.1377129, "volume": 1694005.0}, {"date": "2004-06-22", "close": 0.1377129, "volume": 21240.0}, {"date": "2004-06-23", "close": 0.1447751, "volume": 107417.0}, {"date": "2004-06-24", "close": 0.141244, "volume": 312226.0}, {"date": "2004-06-25", "close": 0.13947845, "volume": 116819.0}, {"date": "2004-06-28", "close": 0.13912534, "volume": 390303.0}, {"date": "2004-06-29", "close": 0.13912534, "volume": 168559.0}, {"date": "2004-06-30", "close": 0.14195022, "volume": 60803.0}, {"date": "2004-07-01", "close": 0.13912534, "volume": 42480.0}, {"date": "2004-07-05", "close": 0.1447751, "volume": 227946.0}, {"date": "2004-07-06", "close": 0.1518373, "volume": 950582.0}, {"date": "2004-07-07", "close": 0.1553684, "volume": 44264.0}, {"date": "2004-07-08", "close": 0.15713395, "volume": 680241.0}, {"date": "2004-07-09", "close": 0.15642773, "volume": 59981.0}, {"date": "2004-07-12", "close": 0.15607462, "volume": 356036.0}, {"date": "2004-07-13", "close": 0.15854639, "volume": 94022.0}, {"date": "2004-07-15", "close": 0.15254352, "volume": 120359.0}, {"date": "2004-07-16", "close": 0.15854639, "volume": 2843873.0}, {"date": "2004-07-19", "close": 0.15254352, "volume": 312367.0}, {"date": "2004-07-20", "close": 0.15254352, "volume": 8836.0}, {"date": "2004-07-21", "close": 0.1518373, "volume": 155759.0}, {"date": "2004-07-22", "close": 0.1447751, "volume": 354989.0}, {"date": "2004-07-23", "close": 0.1447751, "volume": 14868.0}, {"date": "2004-07-26", "close": 0.14300955, "volume": 69072.0}, {"date": "2004-07-27", "close": 0.14300955, "volume": 105944.0}, {"date": "2004-07-28", "close": 0.14300955, "volume": 1179264.0}, {"date": "2004-07-29", "close": 0.14300955, "volume": 3993.0}, {"date": "2004-07-30", "close": 0.14300955, "volume": 209765.0}, {"date": "2004-08-02", "close": 0.14795309, "volume": 88499.0}, {"date": "2004-08-03", "close": 0.1483062, "volume": 11470.0}, {"date": "2004-08-05", "close": 0.15007175, "volume": 1577837.0}, {"date": "2004-08-06", "close": 0.15007175, "volume": 708.0}, {"date": "2004-08-09", "close": 0.15360285, "volume": 264224.0}, {"date": "2004-08-10", "close": 0.15360285, "volume": 678400.0}, {"date": "2004-08-11", "close": 0.15360285, "volume": 146555.0}, {"date": "2004-08-12", "close": 0.14654065, "volume": 56215.0}, {"date": "2004-08-13", "close": 0.15324974, "volume": 230098.0}, {"date": "2004-08-17", "close": 0.15360285, "volume": 170910.0}, {"date": "2004-08-18", "close": 0.1588995, "volume": 754326.0}, {"date": "2004-08-19", "close": 0.15925261, "volume": 1105859.0}, {"date": "2004-08-23", "close": 0.15925261, "volume": 141599.0}, {"date": "2004-08-24", "close": 0.15607462, "volume": 7080.0}, {"date": "2004-08-25", "close": 0.15607462, "volume": 8071.0}, {"date": "2004-08-26", "close": 0.15607462, "volume": 30161.0}, {"date": "2004-08-27", "close": 0.1624306, "volume": 209283.0}, {"date": "2004-08-30", "close": 0.16313682, "volume": 280083.0}, {"date": "2004-08-31", "close": 0.1624306, "volume": 299340.0}, {"date": "2004-09-01", "close": 0.15007175, "volume": 156099.0}, {"date": "2004-09-02", "close": 0.15219041, "volume": 241200.0}, {"date": "2004-09-03", "close": 0.15854639, "volume": 375379.0}, {"date": "2004-09-06", "close": 0.16631481, "volume": 875676.0}, {"date": "2004-09-07", "close": 0.16101816, "volume": 729235.0}, {"date": "2004-09-08", "close": 0.1659617, "volume": 206734.0}, {"date": "2004-09-09", "close": 0.1624306, "volume": 707995.0}, {"date": "2004-09-10", "close": 0.1624306, "volume": 903458.0}, {"date": "2004-09-13", "close": 0.16066505, "volume": 6457.0}, {"date": "2004-09-14", "close": 0.16172438, "volume": 58764.0}, {"date": "2004-09-15", "close": 0.16066505, "volume": 543910.0}, {"date": "2004-09-16", "close": 0.16066505, "volume": 149557.0}, {"date": "2004-09-17", "close": 0.1624306, "volume": 693835.0}, {"date": "2004-09-20", "close": 0.1624306, "volume": 1215344.0}, {"date": "2004-09-21", "close": 0.1659617, "volume": 1048512.0}, {"date": "2004-09-22", "close": 0.176555, "volume": 898870.0}, {"date": "2004-09-23", "close": 0.1800861, "volume": 893178.0}, {"date": "2004-09-24", "close": 0.18149854, "volume": 1406785.0}, {"date": "2004-09-27", "close": 0.18255787, "volume": 424287.0}, {"date": "2004-09-28", "close": 0.1871483, "volume": 15576.0}, {"date": "2004-09-29", "close": 0.2012727, "volume": 205007.0}, {"date": "2004-09-30", "close": 0.20656935, "volume": 627283.0}, {"date": "2004-10-01", "close": 0.21928131, "volume": 908442.0}, {"date": "2004-10-04", "close": 0.2083349, "volume": 799892.0}, {"date": "2004-10-05", "close": 0.21221911, "volume": 448104.0}, {"date": "2004-10-06", "close": 0.211866, "volume": 4565574.0}, {"date": "2004-10-07", "close": 0.20656935, "volume": 527881.0}, {"date": "2004-10-08", "close": 0.2012727, "volume": 71989.0}, {"date": "2004-10-11", "close": 0.19597605, "volume": 141882.0}, {"date": "2004-10-12", "close": 0.19526983, "volume": 609413.0}, {"date": "2004-10-13", "close": 0.18149854, "volume": 494492.0}, {"date": "2004-10-14", "close": 0.17726122, "volume": 433293.0}, {"date": "2004-10-15", "close": 0.17373012, "volume": 1166945.0}, {"date": "2004-10-18", "close": 0.17337701, "volume": 789811.0}, {"date": "2004-10-19", "close": 0.176555, "volume": 596330.0}, {"date": "2004-10-20", "close": 0.17161146, "volume": 518252.0}, {"date": "2004-10-21", "close": 0.18149854, "volume": 93512.0}, {"date": "2004-10-22", "close": 0.18185165, "volume": 100252.0}, {"date": "2004-10-25", "close": 0.1871483, "volume": 85667.0}, {"date": "2004-10-26", "close": 0.19244495, "volume": 186429.0}, {"date": "2004-10-27", "close": 0.1942105, "volume": 290561.0}, {"date": "2004-10-28", "close": 0.1942105, "volume": 49276.0}, {"date": "2004-10-29", "close": 0.19950715, "volume": 212398.0}, {"date": "2004-11-01", "close": 0.211866, "volume": 829572.0}, {"date": "2004-11-02", "close": 0.20656935, "volume": 606723.0}, {"date": "2004-11-03", "close": 0.2012727, "volume": 240718.0}, {"date": "2004-11-04", "close": 0.19950715, "volume": 24893.0}, {"date": "2004-11-05", "close": 0.19385739, "volume": 169919.0}, {"date": "2004-11-08", "close": 0.1871483, "volume": 133103.0}, {"date": "2004-11-09", "close": 0.1836172, "volume": 42480.0}, {"date": "2004-11-10", "close": 0.1800861, "volume": 662683.0}, {"date": "2004-11-11", "close": 0.18185165, "volume": 779276.0}, {"date": "2004-11-12", "close": 0.1836172, "volume": 429979.0}, {"date": "2004-11-16", "close": 0.19950715, "volume": 1119651.0}, {"date": "2004-11-17", "close": 0.20197892, "volume": 217496.0}, {"date": "2004-11-18", "close": 0.20656935, "volume": 434454.0}, {"date": "2004-11-19", "close": 0.1977416, "volume": 345501.0}, {"date": "2004-11-22", "close": 0.1942105, "volume": 155759.0}, {"date": "2004-11-23", "close": 0.19562294, "volume": 9487.0}, {"date": "2004-11-24", "close": 0.2012727, "volume": 189601.0}, {"date": "2004-11-25", "close": 0.211866, "volume": 490300.0}, {"date": "2004-11-26", "close": 0.2189282, "volume": 106454.0}, {"date": "2004-11-29", "close": 0.2224593, "volume": 380306.0}, {"date": "2004-11-30", "close": 0.22422485, "volume": 804140.0}, {"date": "2004-12-01", "close": 0.2259904, "volume": 405256.0}, {"date": "2004-12-02", "close": 0.211866, "volume": 127156.0}, {"date": "2004-12-03", "close": 0.2224593, "volume": 496616.0}, {"date": "2004-12-06", "close": 0.211866, "volume": 93795.0}, {"date": "2004-12-07", "close": 0.2083349, "volume": 729773.0}, {"date": "2004-12-08", "close": 0.2048038, "volume": 42480.0}, {"date": "2004-12-09", "close": 0.20303825, "volume": 999207.0}, {"date": "2004-12-10", "close": 0.20303825, "volume": 292657.0}, {"date": "2004-12-13", "close": 0.2048038, "volume": 258050.0}, {"date": "2004-12-14", "close": 0.20409758, "volume": 173459.0}, {"date": "2004-12-15", "close": 0.2295215, "volume": 849594.0}, {"date": "2004-12-17", "close": 0.23128705, "volume": 424599.0}, {"date": "2004-12-20", "close": 0.2295215, "volume": 270171.0}, {"date": "2004-12-21", "close": 0.23128705, "volume": 253405.0}, {"date": "2004-12-22", "close": 0.23199327, "volume": 70431.0}, {"date": "2004-12-23", "close": 0.23128705, "volume": 6315.0}, {"date": "2004-12-24", "close": 0.2330526, "volume": 66325.0}, {"date": "2004-12-29", "close": 0.23269949, "volume": 29169.0}, {"date": "2004-12-31", "close": 0.23269949, "volume": 4248.0}, {"date": "2005-01-04", "close": 0.21363155, "volume": 28320.0}, {"date": "2005-01-05", "close": 0.2153971, "volume": 89547.0}, {"date": "2005-01-06", "close": 0.22069375, "volume": 231288.0}, {"date": "2005-01-07", "close": 0.2259904, "volume": 126731.0}, {"date": "2005-01-10", "close": 0.2365837, "volume": 308176.0}, {"date": "2005-01-11", "close": 0.247177, "volume": 115941.0}, {"date": "2005-01-12", "close": 0.247177, "volume": 658124.0}, {"date": "2005-01-13", "close": 0.2613014, "volume": 97703.0}, {"date": "2005-01-14", "close": 0.26518561, "volume": 819914.0}, {"date": "2005-01-17", "close": 0.28213489, "volume": 424372.0}, {"date": "2005-01-18", "close": 0.29696551, "volume": 912294.0}, {"date": "2005-01-19", "close": 0.29096264, "volume": 584237.0}, {"date": "2005-01-20", "close": 0.2930813, "volume": 1748294.0}, {"date": "2005-01-21", "close": 0.2754258, "volume": 150378.0}, {"date": "2005-01-24", "close": 0.27507269, "volume": 15264.0}, {"date": "2005-01-25", "close": 0.2754258, "volume": 180482.0}, {"date": "2005-01-27", "close": 0.28284111, "volume": 393249.0}, {"date": "2005-01-28", "close": 0.29837795, "volume": 184362.0}, {"date": "2005-01-31", "close": 0.34428225, "volume": 604797.0}, {"date": "2005-02-01", "close": 0.35311, "volume": 1745377.0}, {"date": "2005-02-02", "close": 0.33015785, "volume": 1005522.0}, {"date": "2005-02-03", "close": 0.33651383, "volume": 676673.0}, {"date": "2005-02-04", "close": 0.3354545, "volume": 165869.0}, {"date": "2005-02-07", "close": 0.3354545, "volume": 566679.0}, {"date": "2005-02-08", "close": 0.3319234, "volume": 1205007.0}, {"date": "2005-02-09", "close": 0.3283923, "volume": 555266.0}, {"date": "2005-02-10", "close": 0.33368895, "volume": 7646.0}, {"date": "2005-02-11", "close": 0.32945163, "volume": 61567.0}, {"date": "2005-02-14", "close": 0.33051096, "volume": 311942.0}, {"date": "2005-02-15", "close": 0.3354545, "volume": 23874.0}, {"date": "2005-02-16", "close": 0.34463536, "volume": 291411.0}, {"date": "2005-02-17", "close": 0.3813588, "volume": 812013.0}, {"date": "2005-02-18", "close": 0.37959325, "volume": 676758.0}, {"date": "2005-02-21", "close": 0.37747459, "volume": 2817224.0}, {"date": "2005-02-22", "close": 0.3813588, "volume": 1782334.0}, {"date": "2005-02-23", "close": 0.39018655, "volume": 3315114.0}, {"date": "2005-02-24", "close": 0.4272631, "volume": 2937073.0}, {"date": "2005-02-25", "close": 0.4307942, "volume": 896208.0}, {"date": "2005-02-28", "close": 0.423732, "volume": 1772111.0}, {"date": "2005-03-01", "close": 0.41172626, "volume": 1353459.0}, {"date": "2005-03-02", "close": 0.41172626, "volume": 2367393.0}, {"date": "2005-03-03", "close": 0.4025454, "volume": 815355.0}, {"date": "2005-03-04", "close": 0.41490425, "volume": 181247.0}, {"date": "2005-03-07", "close": 0.40925449, "volume": 507604.0}, {"date": "2005-03-08", "close": 0.40042674, "volume": 398913.0}, {"date": "2005-03-09", "close": 0.3954832, "volume": 803376.0}, {"date": "2005-03-10", "close": 0.39407076, "volume": 697233.0}, {"date": "2005-03-11", "close": 0.38771478, "volume": 1527937.0}, {"date": "2005-03-14", "close": 0.37994636, "volume": 624565.0}, {"date": "2005-03-15", "close": 0.39724875, "volume": 398714.0}, {"date": "2005-03-16", "close": 0.3954832, "volume": 388293.0}, {"date": "2005-03-17", "close": 0.38665545, "volume": 551018.0}, {"date": "2005-03-18", "close": 0.4166698, "volume": 1432528.0}, {"date": "2005-03-21", "close": 0.42938176, "volume": 3065815.0}, {"date": "2005-03-22", "close": 0.43255975, "volume": 1250375.0}, {"date": "2005-03-23", "close": 0.4307942, "volume": 456911.0}, {"date": "2005-03-24", "close": 0.423732, "volume": 210246.0}, {"date": "2005-03-29", "close": 0.38771478, "volume": 650817.0}, {"date": "2005-03-30", "close": 0.3495789, "volume": 1835377.0}, {"date": "2005-03-31", "close": 0.3354545, "volume": 1220045.0}, {"date": "2005-04-01", "close": 0.3637033, "volume": 675172.0}, {"date": "2005-04-04", "close": 0.3813588, "volume": 317182.0}, {"date": "2005-04-05", "close": 0.37394349, "volume": 178075.0}, {"date": "2005-04-06", "close": 0.36546885, "volume": 419416.0}, {"date": "2005-04-07", "close": 0.36193775, "volume": 677126.0}, {"date": "2005-04-08", "close": 0.34463536, "volume": 172751.0}, {"date": "2005-04-11", "close": 0.35311, "volume": 98411.0}, {"date": "2005-04-12", "close": 0.35311, "volume": 252867.0}, {"date": "2005-04-13", "close": 0.35381622, "volume": 192376.0}, {"date": "2005-04-14", "close": 0.3389856, "volume": 231514.0}, {"date": "2005-04-15", "close": 0.3142679, "volume": 364023.0}, {"date": "2005-04-18", "close": 0.3001435, "volume": 806972.0}, {"date": "2005-04-19", "close": 0.3036746, "volume": 1037524.0}, {"date": "2005-04-20", "close": 0.32168321, "volume": 440741.0}, {"date": "2005-04-21", "close": 0.31462101, "volume": 1060916.0}, {"date": "2005-04-22", "close": 0.3248612, "volume": 361587.0}, {"date": "2005-04-26", "close": 0.34640091, "volume": 102659.0}, {"date": "2005-04-27", "close": 0.34569469, "volume": 329246.0}, {"date": "2005-04-28", "close": 0.3354545, "volume": 251565.0}, {"date": "2005-04-29", "close": 0.33722005, "volume": 291014.0}, {"date": "2005-05-02", "close": 0.3425167, "volume": 277534.0}, {"date": "2005-05-03", "close": 0.31356168, "volume": 121492.0}, {"date": "2005-05-04", "close": 0.30190905, "volume": 819348.0}, {"date": "2005-05-05", "close": 0.3072057, "volume": 720116.0}, {"date": "2005-05-06", "close": 0.32027077, "volume": 20532.0}, {"date": "2005-05-09", "close": 0.3425167, "volume": 382770.0}, {"date": "2005-05-10", "close": 0.36193775, "volume": 843222.0}, {"date": "2005-05-11", "close": 0.35311, "volume": 632806.0}, {"date": "2005-05-12", "close": 0.3354545, "volume": 298037.0}, {"date": "2005-05-13", "close": 0.34428225, "volume": 461386.0}, {"date": "2005-05-16", "close": 0.3354545, "volume": 345728.0}, {"date": "2005-05-17", "close": 0.317799, "volume": 131687.0}, {"date": "2005-05-18", "close": 0.3248612, "volume": 71507.0}, {"date": "2005-05-19", "close": 0.32662675, "volume": 63295.0}, {"date": "2005-05-20", "close": 0.3319234, "volume": 35173.0}, {"date": "2005-05-23", "close": 0.3495789, "volume": 313132.0}, {"date": "2005-05-24", "close": 0.35628799, "volume": 469202.0}, {"date": "2005-05-25", "close": 0.35311, "volume": 109966.0}, {"date": "2005-05-26", "close": 0.36652818, "volume": 735975.0}, {"date": "2005-05-27", "close": 0.3778277, "volume": 481805.0}, {"date": "2005-05-30", "close": 0.39018655, "volume": 233638.0}, {"date": "2005-05-31", "close": 0.3919521, "volume": 539209.0}, {"date": "2005-06-01", "close": 0.3848899, "volume": 812495.0}, {"date": "2005-06-02", "close": 0.3778277, "volume": 320552.0}, {"date": "2005-06-03", "close": 0.388421, "volume": 410835.0}, {"date": "2005-06-06", "close": 0.4060765, "volume": 712384.0}, {"date": "2005-06-07", "close": 0.41066693, "volume": 1160035.0}, {"date": "2005-06-08", "close": 0.4202009, "volume": 960437.0}, {"date": "2005-06-09", "close": 0.4202009, "volume": 645578.0}, {"date": "2005-06-10", "close": 0.423732, "volume": 151794.0}, {"date": "2005-06-14", "close": 0.41525736, "volume": 246156.0}, {"date": "2005-06-15", "close": 0.4307942, "volume": 608706.0}, {"date": "2005-06-16", "close": 0.4413875, "volume": 904279.0}, {"date": "2005-06-17", "close": 0.4625741, "volume": 906658.0}, {"date": "2005-06-20", "close": 0.459043, "volume": 2036419.0}, {"date": "2005-06-21", "close": 0.4731674, "volume": 1038260.0}, {"date": "2005-06-22", "close": 0.46539898, "volume": 903430.0}, {"date": "2005-06-23", "close": 0.4625741, "volume": 670471.0}, {"date": "2005-06-24", "close": 0.4625741, "volume": 1437456.0}, {"date": "2005-06-27", "close": 0.459043, "volume": 151058.0}, {"date": "2005-06-28", "close": 0.47034252, "volume": 1194302.0}, {"date": "2005-06-29", "close": 0.47811094, "volume": 405738.0}, {"date": "2005-06-30", "close": 0.4802296, "volume": 956699.0}, {"date": "2005-07-01", "close": 0.49258845, "volume": 410835.0}, {"date": "2005-07-04", "close": 0.48340759, "volume": 408145.0}, {"date": "2005-07-05", "close": 0.4696363, "volume": 448246.0}, {"date": "2005-07-06", "close": 0.4766985, "volume": 821755.0}, {"date": "2005-07-07", "close": 0.494354, "volume": 199456.0}, {"date": "2005-07-08", "close": 0.50106309, "volume": 562856.0}, {"date": "2005-07-11", "close": 0.494354, "volume": 742403.0}, {"date": "2005-07-12", "close": 0.49400089, "volume": 462745.0}, {"date": "2005-07-13", "close": 0.494354, "volume": 91615.0}, {"date": "2005-07-14", "close": 0.48905735, "volume": 243805.0}, {"date": "2005-07-15", "close": 0.49400089, "volume": 570955.0}, {"date": "2005-07-18", "close": 0.49400089, "volume": 536603.0}, {"date": "2005-07-19", "close": 0.49117601, "volume": 1451502.0}, {"date": "2005-07-20", "close": 0.50318175, "volume": 1666648.0}, {"date": "2005-07-21", "close": 0.5049473, "volume": 1143411.0}, {"date": "2005-07-22", "close": 0.51342194, "volume": 794625.0}, {"date": "2005-07-25", "close": 0.5190717, "volume": 1235649.0}, {"date": "2005-07-26", "close": 0.52789945, "volume": 2292827.0}, {"date": "2005-07-27", "close": 0.5367272, "volume": 2109824.0}, {"date": "2005-07-28", "close": 0.53778653, "volume": 1679080.0}, {"date": "2005-07-29", "close": 0.53990519, "volume": 1056271.0}, {"date": "2005-08-01", "close": 0.52789945, "volume": 591430.0}, {"date": "2005-08-02", "close": 0.52472146, "volume": 451389.0}, {"date": "2005-08-03", "close": 0.52436835, "volume": 193056.0}, {"date": "2005-08-04", "close": 0.50424108, "volume": 932797.0}, {"date": "2005-08-05", "close": 0.52825256, "volume": 1558013.0}, {"date": "2005-08-08", "close": 0.55261715, "volume": 657444.0}, {"date": "2005-08-09", "close": 0.5685071, "volume": 969670.0}, {"date": "2005-08-10", "close": 0.6073492, "volume": 1004475.0}, {"date": "2005-08-11", "close": 0.5967559, "volume": 1286908.0}, {"date": "2005-08-12", "close": 0.6073492, "volume": 2328481.0}, {"date": "2005-08-15", "close": 0.5932248, "volume": 950950.0}, {"date": "2005-08-16", "close": 0.600287, "volume": 1285520.0}, {"date": "2005-08-17", "close": 0.60205255, "volume": 647079.0}, {"date": "2005-08-18", "close": 0.5861626, "volume": 708844.0}, {"date": "2005-08-19", "close": 0.57521619, "volume": 1060548.0}, {"date": "2005-08-22", "close": 0.57733485, "volume": 483560.0}, {"date": "2005-08-23", "close": 0.58545638, "volume": 542012.0}, {"date": "2005-08-24", "close": 0.5826315, "volume": 641698.0}, {"date": "2005-08-25", "close": 0.5826315, "volume": 360086.0}, {"date": "2005-08-26", "close": 0.5826315, "volume": 488941.0}, {"date": "2005-08-29", "close": 0.5791004, "volume": 373736.0}, {"date": "2005-08-30", "close": 0.5967559, "volume": 889779.0}, {"date": "2005-08-31", "close": 0.5896937, "volume": 433066.0}, {"date": "2005-09-01", "close": 0.59145925, "volume": 587069.0}, {"date": "2005-09-02", "close": 0.5932248, "volume": 585880.0}, {"date": "2005-09-05", "close": 0.59110614, "volume": 531846.0}, {"date": "2005-09-06", "close": 0.56391667, "volume": 341905.0}, {"date": "2005-09-07", "close": 0.57733485, "volume": 858967.0}, {"date": "2005-09-08", "close": 0.56991954, "volume": 683102.0}, {"date": "2005-09-09", "close": 0.57486308, "volume": 5043188.0}, {"date": "2005-09-12", "close": 0.58086595, "volume": 463312.0}, {"date": "2005-09-13", "close": 0.5932248, "volume": 898304.0}, {"date": "2005-09-14", "close": 0.5896937, "volume": 540257.0}, {"date": "2005-09-15", "close": 0.5932248, "volume": 772366.0}, {"date": "2005-09-16", "close": 0.58828126, "volume": 269548.0}, {"date": "2005-09-19", "close": 0.5967559, "volume": 4907168.0}, {"date": "2005-09-20", "close": 0.59852145, "volume": 11967857.0}, {"date": "2005-09-21", "close": 0.600287, "volume": 783467.0}, {"date": "2005-09-22", "close": 0.600287, "volume": 747416.0}, {"date": "2005-09-23", "close": 0.60982097, "volume": 310243.0}, {"date": "2005-09-26", "close": 0.6108803, "volume": 185268.0}, {"date": "2005-09-27", "close": 0.6038181, "volume": 905214.0}, {"date": "2005-09-28", "close": 0.60417121, "volume": 172751.0}, {"date": "2005-09-29", "close": 0.59287169, "volume": 429130.0}, {"date": "2005-09-30", "close": 0.59640279, "volume": 1071083.0}, {"date": "2005-10-03", "close": 0.5932248, "volume": 2562091.0}, {"date": "2005-10-04", "close": 0.5932248, "volume": 7764634.0}, {"date": "2005-10-05", "close": 0.5791004, "volume": 289881.0}, {"date": "2005-10-06", "close": 0.56321045, "volume": 853983.0}, {"date": "2005-10-07", "close": 0.5437894, "volume": 921922.0}, {"date": "2005-10-10", "close": 0.529665, "volume": 846932.0}, {"date": "2005-10-11", "close": 0.50318175, "volume": 1143836.0}, {"date": "2005-10-12", "close": 0.50671285, "volume": 1134519.0}, {"date": "2005-10-13", "close": 0.51448127, "volume": 862649.0}, {"date": "2005-10-14", "close": 0.5049473, "volume": 749851.0}, {"date": "2005-10-17", "close": 0.48835113, "volume": 515392.0}, {"date": "2005-10-18", "close": 0.5120095, "volume": 1016539.0}, {"date": "2005-10-19", "close": 0.5120095, "volume": 263261.0}, {"date": "2005-10-20", "close": 0.5120095, "volume": 609470.0}, {"date": "2005-10-21", "close": 0.49258845, "volume": 359548.0}, {"date": "2005-10-24", "close": 0.48905735, "volume": 199145.0}, {"date": "2005-10-25", "close": 0.4872918, "volume": 418481.0}, {"date": "2005-10-26", "close": 0.48164204, "volume": 662485.0}, {"date": "2005-10-27", "close": 0.494354, "volume": 1256606.0}, {"date": "2005-10-28", "close": 0.47493295, "volume": 272521.0}, {"date": "2005-10-31", "close": 0.4661052, "volume": 216420.0}, {"date": "2005-11-01", "close": 0.4519808, "volume": 344199.0}, {"date": "2005-11-02", "close": 0.4555119, "volume": 1109711.0}, {"date": "2005-11-03", "close": 0.46433965, "volume": 1130101.0}, {"date": "2005-11-04", "close": 0.48199515, "volume": 1600861.0}, {"date": "2005-11-07", "close": 0.49965065, "volume": 351307.0}, {"date": "2005-11-08", "close": 0.5155406, "volume": 577157.0}, {"date": "2005-11-09", "close": 0.5579138, "volume": 786101.0}, {"date": "2005-11-10", "close": 0.55614825, "volume": 1005409.0}, {"date": "2005-11-11", "close": 0.5402583, "volume": 542069.0}, {"date": "2005-11-14", "close": 0.5402583, "volume": 205403.0}, {"date": "2005-11-15", "close": 0.54520184, "volume": 439155.0}, {"date": "2005-11-16", "close": 0.5508516, "volume": 649118.0}, {"date": "2005-11-17", "close": 0.54555495, "volume": 176517.0}, {"date": "2005-11-18", "close": 0.5367272, "volume": 399960.0}, {"date": "2005-11-21", "close": 0.5367272, "volume": 241285.0}, {"date": "2005-11-22", "close": 0.5402583, "volume": 338705.0}, {"date": "2005-11-23", "close": 0.5331961, "volume": 280196.0}, {"date": "2005-11-24", "close": 0.5190717, "volume": 375124.0}, {"date": "2005-11-25", "close": 0.5049473, "volume": 441194.0}, {"date": "2005-11-28", "close": 0.494354, "volume": 2017558.0}, {"date": "2005-11-29", "close": 0.45727745, "volume": 317805.0}, {"date": "2005-11-30", "close": 0.46681142, "volume": 511427.0}, {"date": "2005-12-01", "close": 0.494354, "volume": 224010.0}, {"date": "2005-12-02", "close": 0.4766985, "volume": 520574.0}, {"date": "2005-12-05", "close": 0.46363343, "volume": 284472.0}, {"date": "2005-12-07", "close": 0.36864684, "volume": 1640255983.0}, {"date": "2005-12-08", "close": 0.35875976, "volume": 65425788.0}, {"date": "2005-12-09", "close": 0.37147172, "volume": 22377503.0}, {"date": "2005-12-12", "close": 0.3742966, "volume": 32174308.0}, {"date": "2005-12-13", "close": 0.3707655, "volume": 14177140.0}, {"date": "2005-12-14", "close": 0.35522866, "volume": 12787290.0}, {"date": "2005-12-15", "close": 0.35416933, "volume": 6620968.0}, {"date": "2005-12-16", "close": 0.35311, "volume": 8668092.0}, {"date": "2005-12-19", "close": 0.34887268, "volume": 5682110.0}, {"date": "2005-12-20", "close": 0.34428225, "volume": 14087905.0}, {"date": "2005-12-21", "close": 0.34675402, "volume": 7574580.0}, {"date": "2005-12-22", "close": 0.35628799, "volume": 17944550.0}, {"date": "2005-12-23", "close": 0.35311, "volume": 7024412.0}, {"date": "2005-12-28", "close": 0.34922579, "volume": 11988785.0}, {"date": "2005-12-29", "close": 0.34851957, "volume": 3944861.0}, {"date": "2005-12-30", "close": 0.34816646, "volume": 3058594.0}, {"date": "2006-01-03", "close": 0.35381622, "volume": 1755827.0}, {"date": "2006-01-04", "close": 0.36193775, "volume": 26695194.0}, {"date": "2006-01-05", "close": 0.36264397, "volume": 45219875.0}, {"date": "2006-01-06", "close": 0.36440952, "volume": 30805047.0}, {"date": "2006-01-09", "close": 0.37041239, "volume": 33057404.0}, {"date": "2006-01-10", "close": 0.38383057, "volume": 69336071.0}, {"date": "2006-01-11", "close": 0.4060765, "volume": 34161508.0}, {"date": "2006-01-12", "close": 0.43609085, "volume": 38676956.0}, {"date": "2006-01-13", "close": 0.45445257, "volume": 47245419.0}, {"date": "2006-01-16", "close": 0.459043, "volume": 26464161.0}, {"date": "2006-01-17", "close": 0.47140185, "volume": 27583982.0}, {"date": "2006-01-18", "close": 0.4484497, "volume": 53058141.0}, {"date": "2006-01-19", "close": 0.45727745, "volume": 12883492.0}, {"date": "2006-01-20", "close": 0.46010233, "volume": 21606950.0}, {"date": "2006-01-23", "close": 0.45233391, "volume": 11897199.0}, {"date": "2006-01-24", "close": 0.46080855, "volume": 9710402.0}, {"date": "2006-01-25", "close": 0.4661052, "volume": 14273824.0}, {"date": "2006-01-27", "close": 0.4766985, "volume": 15573362.0}, {"date": "2006-01-30", "close": 0.49258845, "volume": 33550452.0}, {"date": "2006-01-31", "close": 0.50318175, "volume": 35718558.0}, {"date": "2006-02-01", "close": 0.4908229, "volume": 42933505.0}, {"date": "2006-02-02", "close": 0.48623247, "volume": 15638073.0}, {"date": "2006-02-03", "close": 0.47387362, "volume": 27020107.0}, {"date": "2006-02-06", "close": 0.4696363, "volume": 6213984.0}, {"date": "2006-02-07", "close": 0.43926884, "volume": 13141825.0}, {"date": "2006-02-08", "close": 0.40925449, "volume": 44969500.0}, {"date": "2006-02-09", "close": 0.41525736, "volume": 14853332.0}, {"date": "2006-02-10", "close": 0.41278559, "volume": 4969018.0}, {"date": "2006-02-13", "close": 0.4096076, "volume": 4796664.0}, {"date": "2006-02-14", "close": 0.3954832, "volume": 10100394.0}, {"date": "2006-02-15", "close": 0.39866119, "volume": 8750163.0}, {"date": "2006-02-16", "close": 0.39618942, "volume": 4277959.0}, {"date": "2006-02-17", "close": 0.3742966, "volume": 16222055.0}, {"date": "2006-02-20", "close": 0.38524301, "volume": 19467220.0}, {"date": "2006-02-21", "close": 0.39513009, "volume": 17513664.0}, {"date": "2006-02-22", "close": 0.40784205, "volume": 4380873.0}, {"date": "2006-02-23", "close": 0.42055401, "volume": 7106596.0}, {"date": "2006-02-24", "close": 0.42902865, "volume": 5213956.0}, {"date": "2006-02-27", "close": 0.43326597, "volume": 5728923.0}, {"date": "2006-02-28", "close": 0.4343253, "volume": 6122880.0}, {"date": "2006-03-01", "close": 0.41878846, "volume": 9801818.0}, {"date": "2006-03-02", "close": 0.42196645, "volume": 17304183.0}, {"date": "2006-03-03", "close": 0.4202009, "volume": 5715018.0}, {"date": "2006-03-06", "close": 0.423732, "volume": 20126165.0}, {"date": "2006-03-07", "close": 0.423732, "volume": 15294356.0}, {"date": "2006-03-08", "close": 0.4166698, "volume": 14171278.0}, {"date": "2006-03-09", "close": 0.40890138, "volume": 5534394.0}, {"date": "2006-03-10", "close": 0.40890138, "volume": 3610008.0}, {"date": "2006-03-13", "close": 0.42337889, "volume": 14669565.0}, {"date": "2006-03-14", "close": 0.4307942, "volume": 10911217.0}, {"date": "2006-03-15", "close": 0.4449186, "volume": 13084195.0}, {"date": "2006-03-16", "close": 0.44809659, "volume": 16253972.0}, {"date": "2006-03-17", "close": 0.45621812, "volume": 7510691.0}, {"date": "2006-03-20", "close": 0.46575209, "volume": 8440118.0}, {"date": "2006-03-21", "close": 0.4661052, "volume": 8592790.0}, {"date": "2006-03-22", "close": 0.47140185, "volume": 4654414.0}, {"date": "2006-03-23", "close": 0.47563917, "volume": 6887939.0}, {"date": "2006-03-24", "close": 0.4766985, "volume": 3384724.0}, {"date": "2006-03-27", "close": 0.4696363, "volume": 10516270.0}, {"date": "2006-03-28", "close": 0.48552625, "volume": 17655320.0}, {"date": "2006-03-29", "close": 0.49258845, "volume": 49841664.0}, {"date": "2006-03-30", "close": 0.52895878, "volume": 29503299.0}, {"date": "2006-03-31", "close": 0.51236261, "volume": 44141712.0}, {"date": "2006-04-03", "close": 0.5155406, "volume": 30712498.0}, {"date": "2006-04-04", "close": 0.51801237, "volume": 38027555.0}, {"date": "2006-04-05", "close": 0.5226028, "volume": 39361332.0}, {"date": "2006-04-06", "close": 0.52436835, "volume": 26578148.0}, {"date": "2006-04-07", "close": 0.53637409, "volume": 23967857.0}, {"date": "2006-04-10", "close": 0.529665, "volume": 19524737.0}, {"date": "2006-04-11", "close": 0.5685071, "volume": 27198465.0}, {"date": "2006-04-12", "close": 0.5473205, "volume": 18770978.0}, {"date": "2006-04-13", "close": 0.529665, "volume": 21563734.0}, {"date": "2006-04-18", "close": 0.529665, "volume": 10851066.0}, {"date": "2006-04-19", "close": 0.53143055, "volume": 9715754.0}, {"date": "2006-04-20", "close": 0.53143055, "volume": 7268528.0}, {"date": "2006-04-21", "close": 0.52931189, "volume": 17411090.0}, {"date": "2006-04-24", "close": 0.5367272, "volume": 3169919.0}, {"date": "2006-04-26", "close": 0.5367272, "volume": 17889156.0}, {"date": "2006-04-27", "close": 0.53602098, "volume": 8260061.0}, {"date": "2006-04-28", "close": 0.51518749, "volume": 9148849.0}, {"date": "2006-05-01", "close": 0.51236261, "volume": 1943757.0}, {"date": "2006-05-02", "close": 0.5261339, "volume": 11283708.0}, {"date": "2006-05-03", "close": 0.52895878, "volume": 11754977.0}, {"date": "2006-05-04", "close": 0.52083725, "volume": 4892356.0}, {"date": "2006-05-05", "close": 0.51871859, "volume": 2598510.0}, {"date": "2006-05-08", "close": 0.52507457, "volume": 14445159.0}, {"date": "2006-05-09", "close": 0.52083725, "volume": 14282037.0}, {"date": "2006-05-10", "close": 0.52789945, "volume": 7965422.0}, {"date": "2006-05-11", "close": 0.51377505, "volume": 7570672.0}, {"date": "2006-05-12", "close": 0.50282864, "volume": 6349353.0}, {"date": "2006-05-15", "close": 0.4696363, "volume": 17766843.0}, {"date": "2006-05-16", "close": 0.44633104, "volume": 15250092.0}, {"date": "2006-05-17", "close": 0.46363343, "volume": 18123333.0}, {"date": "2006-05-18", "close": 0.45586501, "volume": 8499504.0}, {"date": "2006-05-19", "close": 0.4661052, "volume": 9415196.0}, {"date": "2006-05-22", "close": 0.4413875, "volume": 23779106.0}, {"date": "2006-05-23", "close": 0.40996071, "volume": 36783948.0}, {"date": "2006-05-24", "close": 0.42055401, "volume": 19857155.0}, {"date": "2006-05-25", "close": 0.41490425, "volume": 9356603.0}, {"date": "2006-05-26", "close": 0.43185353, "volume": 10303418.0}, {"date": "2006-05-29", "close": 0.44456549, "volume": 5432358.0}, {"date": "2006-05-30", "close": 0.45339324, "volume": 12244428.0}, {"date": "2006-05-31", "close": 0.4484497, "volume": 7854351.0}, {"date": "2006-06-01", "close": 0.43609085, "volume": 9263119.0}, {"date": "2006-06-02", "close": 0.42161334, "volume": 9915607.0}, {"date": "2006-06-05", "close": 0.43255975, "volume": 3332786.0}, {"date": "2006-06-06", "close": 0.43291286, "volume": 12969330.0}, {"date": "2006-06-07", "close": 0.43255975, "volume": 9122115.0}, {"date": "2006-06-08", "close": 0.4166698, "volume": 5754128.0}, {"date": "2006-06-09", "close": 0.40325162, "volume": 11205432.0}, {"date": "2006-06-13", "close": 0.38312435, "volume": 17267764.0}, {"date": "2006-06-14", "close": 0.37147172, "volume": 23597548.0}, {"date": "2006-06-15", "close": 0.4025454, "volume": 18969726.0}, {"date": "2006-06-16", "close": 0.40854827, "volume": 45181502.0}, {"date": "2006-06-19", "close": 0.4060765, "volume": 10417490.0}, {"date": "2006-06-20", "close": 0.4025454, "volume": 10988162.0}, {"date": "2006-06-21", "close": 0.41843535, "volume": 8149387.0}, {"date": "2006-06-22", "close": 0.45374635, "volume": 13168871.0}, {"date": "2006-06-23", "close": 0.44032817, "volume": 4284416.0}, {"date": "2006-06-26", "close": 0.43255975, "volume": 3730566.0}, {"date": "2006-06-27", "close": 0.43609085, "volume": 4346634.0}, {"date": "2006-06-28", "close": 0.42902865, "volume": 7047606.0}, {"date": "2006-06-29", "close": 0.42973487, "volume": 5315992.0}, {"date": "2006-06-30", "close": 0.45339324, "volume": 14386112.0}, {"date": "2006-07-03", "close": 0.45021525, "volume": 7016369.0}, {"date": "2006-07-04", "close": 0.45304013, "volume": 7768316.0}, {"date": "2006-07-05", "close": 0.44668415, "volume": 705049.0}, {"date": "2006-07-06", "close": 0.45409946, "volume": 6148962.0}, {"date": "2006-07-07", "close": 0.459043, "volume": 5994987.0}, {"date": "2006-07-10", "close": 0.4519808, "volume": 2487270.0}, {"date": "2006-07-11", "close": 0.45445257, "volume": 1618532.0}, {"date": "2006-07-12", "close": 0.4555119, "volume": 4278270.0}, {"date": "2006-07-13", "close": 0.4872918, "volume": 25553737.0}, {"date": "2006-07-14", "close": 0.4766985, "volume": 26481323.0}, {"date": "2006-07-17", "close": 0.45798367, "volume": 12410750.0}, {"date": "2006-07-18", "close": 0.44633104, "volume": 5378579.0}, {"date": "2006-07-19", "close": 0.42832243, "volume": 6155589.0}, {"date": "2006-07-20", "close": 0.423732, "volume": 10572683.0}, {"date": "2006-07-21", "close": 0.44032817, "volume": 2855739.0}, {"date": "2006-07-24", "close": 0.42585066, "volume": 5648693.0}, {"date": "2006-07-25", "close": 0.42902865, "volume": 13582708.0}, {"date": "2006-07-26", "close": 0.4025454, "volume": 26430716.0}, {"date": "2006-07-27", "close": 0.4096076, "volume": 30043216.0}, {"date": "2006-07-28", "close": 0.39513009, "volume": 12837869.0}, {"date": "2006-07-31", "close": 0.39018655, "volume": 17534621.0}, {"date": "2006-08-01", "close": 0.40325162, "volume": 13451474.0}, {"date": "2006-08-02", "close": 0.39866119, "volume": 18170712.0}, {"date": "2006-08-03", "close": 0.39089277, "volume": 15367789.0}, {"date": "2006-08-04", "close": 0.38877411, "volume": 7916655.0}, {"date": "2006-08-07", "close": 0.40077985, "volume": 1167398.0}, {"date": "2006-08-08", "close": 0.4096076, "volume": 4796381.0}, {"date": "2006-08-09", "close": 0.41914157, "volume": 6572513.0}, {"date": "2006-08-10", "close": 0.42126023, "volume": 10944663.0}, {"date": "2006-08-11", "close": 0.43609085, "volume": 6488261.0}, {"date": "2006-08-14", "close": 0.4555119, "volume": 9788111.0}, {"date": "2006-08-15", "close": 0.4555119, "volume": 6905044.0}, {"date": "2006-08-16", "close": 0.4449186, "volume": 9933477.0}, {"date": "2006-08-17", "close": 0.45763056, "volume": 15534394.0}, {"date": "2006-08-18", "close": 0.4555119, "volume": 8699640.0}, {"date": "2006-08-21", "close": 0.44668415, "volume": 3657444.0}, {"date": "2006-08-22", "close": 0.44315305, "volume": 7679307.0}, {"date": "2006-08-23", "close": 0.44456549, "volume": 8933392.0}, {"date": "2006-08-24", "close": 0.4343253, "volume": 5786610.0}, {"date": "2006-08-25", "close": 0.4378564, "volume": 1916004.0}, {"date": "2006-08-28", "close": 0.4413875, "volume": 3756138.0}, {"date": "2006-08-29", "close": 0.44174061, "volume": 3567387.0}, {"date": "2006-08-30", "close": 0.42832243, "volume": 4970038.0}, {"date": "2006-08-31", "close": 0.43962195, "volume": 6247572.0}, {"date": "2006-09-01", "close": 0.43609085, "volume": 8316105.0}, {"date": "2006-09-04", "close": 0.4449186, "volume": 9880859.0}, {"date": "2006-09-05", "close": 0.459043, "volume": 8219223.0}, {"date": "2006-09-06", "close": 0.45056836, "volume": 4981904.0}, {"date": "2006-09-07", "close": 0.46363343, "volume": 5464699.0}, {"date": "2006-09-08", "close": 0.45268702, "volume": 7390473.0}, {"date": "2006-09-11", "close": 0.43255975, "volume": 5643935.0}, {"date": "2006-09-12", "close": 0.41384492, "volume": 9148197.0}, {"date": "2006-09-13", "close": 0.41808224, "volume": 4864971.0}, {"date": "2006-09-14", "close": 0.43044109, "volume": 1760698.0}, {"date": "2006-09-15", "close": 0.42196645, "volume": 2963496.0}, {"date": "2006-09-18", "close": 0.43856262, "volume": 5798052.0}, {"date": "2006-09-19", "close": 0.42126023, "volume": 6099317.0}, {"date": "2006-09-20", "close": 0.4166698, "volume": 8153437.0}, {"date": "2006-09-21", "close": 0.41737602, "volume": 9767636.0}, {"date": "2006-09-22", "close": 0.4202009, "volume": 6781569.0}, {"date": "2006-09-25", "close": 0.43255975, "volume": 3176432.0}, {"date": "2006-09-26", "close": 0.42655688, "volume": 3832913.0}, {"date": "2006-09-27", "close": 0.43679707, "volume": 6451984.0}, {"date": "2006-09-28", "close": 0.44633104, "volume": 6839314.0}, {"date": "2006-09-29", "close": 0.4413875, "volume": 4948543.0}, {"date": "2006-10-02", "close": 0.44103439, "volume": 1420577.0}, {"date": "2006-10-03", "close": 0.42796932, "volume": 6975787.0}, {"date": "2006-10-04", "close": 0.43150042, "volume": 4001104.0}, {"date": "2006-10-05", "close": 0.43150042, "volume": 17798137.0}, {"date": "2006-10-06", "close": 0.43679707, "volume": 8883634.0}, {"date": "2006-10-09", "close": 0.45445257, "volume": 9733936.0}, {"date": "2006-10-10", "close": 0.48305448, "volume": 12055677.0}, {"date": "2006-10-11", "close": 0.48446692, "volume": 9751352.0}, {"date": "2006-10-12", "close": 0.4731674, "volume": 5012121.0}, {"date": "2006-10-13", "close": 0.47493295, "volume": 17065051.0}, {"date": "2006-10-16", "close": 0.4837607, "volume": 6306732.0}, {"date": "2006-10-17", "close": 0.47422673, "volume": 4675342.0}, {"date": "2006-10-18", "close": 0.4872918, "volume": 23757384.0}, {"date": "2006-10-19", "close": 0.494354, "volume": 31531931.0}, {"date": "2006-10-20", "close": 0.50424108, "volume": 10707287.0}, {"date": "2006-10-23", "close": 0.51024395, "volume": 12546402.0}, {"date": "2006-10-24", "close": 0.54767361, "volume": 69763332.0}, {"date": "2006-10-25", "close": 0.5896937, "volume": 93766164.0}, {"date": "2006-10-26", "close": 0.60523054, "volume": 50855314.0}, {"date": "2006-10-27", "close": 0.5685071, "volume": 33048795.0}, {"date": "2006-10-30", "close": 0.58227839, "volume": 10023251.0}, {"date": "2006-10-31", "close": 0.62641714, "volume": 27581179.0}, {"date": "2006-11-01", "close": 0.60593676, "volume": 29741809.0}, {"date": "2006-11-02", "close": 0.59852145, "volume": 19513778.0}, {"date": "2006-11-03", "close": 0.61123341, "volume": 18290929.0}, {"date": "2006-11-06", "close": 0.6320669, "volume": 18138286.0}, {"date": "2006-11-07", "close": 0.6815023, "volume": 20262808.0}, {"date": "2006-11-08", "close": 0.63489178, "volume": 27166492.0}, {"date": "2006-11-09", "close": 0.62677025, "volume": 6180963.0}, {"date": "2006-11-10", "close": 0.63171379, "volume": 8480417.0}, {"date": "2006-11-13", "close": 0.635598, "volume": 4997621.0}, {"date": "2006-11-14", "close": 0.63383245, "volume": 6315822.0}, {"date": "2006-11-15", "close": 0.60452432, "volume": 5951885.0}, {"date": "2006-11-16", "close": 0.62041427, "volume": 8738127.0}, {"date": "2006-11-17", "close": 0.6214736, "volume": 5502988.0}, {"date": "2006-11-20", "close": 0.60205255, "volume": 10169890.0}, {"date": "2006-11-21", "close": 0.63030135, "volume": 9163575.0}, {"date": "2006-11-22", "close": 0.6850334, "volume": 30547705.0}, {"date": "2006-11-23", "close": 0.6920956, "volume": 13560873.0}, {"date": "2006-11-24", "close": 0.6885645, "volume": 5451276.0}, {"date": "2006-11-27", "close": 0.68927072, "volume": 10169324.0}, {"date": "2006-11-28", "close": 0.670909, "volume": 10827731.0}, {"date": "2006-11-29", "close": 0.6815023, "volume": 15241341.0}, {"date": "2006-11-30", "close": 0.67126211, "volume": 10370933.0}, {"date": "2006-12-01", "close": 0.68044297, "volume": 5957464.0}, {"date": "2006-12-04", "close": 0.67479321, "volume": 5651440.0}, {"date": "2006-12-05", "close": 0.67973675, "volume": 6188723.0}, {"date": "2006-12-06", "close": 0.67479321, "volume": 8374954.0}, {"date": "2006-12-07", "close": 0.67196833, "volume": 7929852.0}, {"date": "2006-12-08", "close": 0.63948221, "volume": 8583444.0}, {"date": "2006-12-11", "close": 0.6532535, "volume": 10927048.0}, {"date": "2006-12-12", "close": 0.61617695, "volume": 21594744.0}, {"date": "2006-12-13", "close": 0.62747647, "volume": 17993090.0}, {"date": "2006-12-14", "close": 0.6497224, "volume": 15482031.0}, {"date": "2006-12-15", "close": 0.6603157, "volume": 10448954.0}, {"date": "2006-12-18", "close": 0.67408699, "volume": 26296933.0}, {"date": "2006-12-19", "close": 0.66102192, "volume": 15534961.0}, {"date": "2006-12-20", "close": 0.67973675, "volume": 7670839.0}, {"date": "2006-12-21", "close": 0.70304201, "volume": 24411741.0}, {"date": "2006-12-22", "close": 0.6956267, "volume": 5049815.0}, {"date": "2006-12-27", "close": 0.7026889, "volume": 2529438.0}, {"date": "2006-12-28", "close": 0.71257598, "volume": 9595848.0}, {"date": "2006-12-29", "close": 0.7344688, "volume": 10553340.0}, {"date": "2007-01-02", "close": 0.7485932, "volume": 5292175.0}, {"date": "2007-01-03", "close": 0.75812717, "volume": 7959276.0}, {"date": "2007-01-04", "close": 0.741531, "volume": 18296423.0}, {"date": "2007-01-05", "close": 0.7132822, "volume": 21768401.0}, {"date": "2007-01-08", "close": 0.69739225, "volume": 13663589.0}, {"date": "2007-01-09", "close": 0.71787263, "volume": 11929852.0}, {"date": "2007-01-10", "close": 0.69597981, "volume": 8223726.0}, {"date": "2007-01-11", "close": 0.67479321, "volume": 25771629.0}, {"date": "2007-01-12", "close": 0.70763244, "volume": 11604996.0}, {"date": "2007-01-15", "close": 0.71540086, "volume": 3307723.0}, {"date": "2007-01-16", "close": 0.75777406, "volume": 12212200.0}, {"date": "2007-01-17", "close": 0.73517502, "volume": 17569086.0}, {"date": "2007-01-18", "close": 0.7309377, "volume": 11272040.0}, {"date": "2007-01-19", "close": 0.7238755, "volume": 6557758.0}, {"date": "2007-01-22", "close": 0.7238755, "volume": 11809663.0}, {"date": "2007-01-23", "close": 0.7485932, "volume": 23753420.0}, {"date": "2007-01-24", "close": 0.741531, "volume": 20069270.0}, {"date": "2007-01-25", "close": 0.76518937, "volume": 20940160.0}, {"date": "2007-01-29", "close": 0.74329655, "volume": 8780805.0}, {"date": "2007-01-30", "close": 0.74117789, "volume": 8204271.0}, {"date": "2007-01-31", "close": 0.73411569, "volume": 8797117.0}, {"date": "2007-02-01", "close": 0.71292909, "volume": 22266008.0}, {"date": "2007-02-02", "close": 0.72458172, "volume": 28889411.0}, {"date": "2007-02-05", "close": 0.76342382, "volume": 14265583.0}, {"date": "2007-02-06", "close": 0.76801425, "volume": 11038657.0}, {"date": "2007-02-07", "close": 0.75000564, "volume": 6538699.0}, {"date": "2007-02-08", "close": 0.75742095, "volume": 8324403.0}, {"date": "2007-02-09", "close": 0.79838171, "volume": 18869333.0}, {"date": "2007-02-12", "close": 0.80050037, "volume": 11642349.0}, {"date": "2007-02-13", "close": 0.86229462, "volume": 46889553.0}, {"date": "2007-02-14", "close": 0.91561423, "volume": 32785421.0}, {"date": "2007-02-15", "close": 0.89513385, "volume": 17355951.0}, {"date": "2007-02-16", "close": 0.87041615, "volume": 8549262.0}, {"date": "2007-02-19", "close": 0.91031758, "volume": 12177593.0}, {"date": "2007-02-20", "close": 0.94562858, "volume": 12802186.0}, {"date": "2007-02-21", "close": 0.9286793, "volume": 21500750.0}, {"date": "2007-02-22", "close": 0.9074927, "volume": 37337544.0}, {"date": "2007-02-23", "close": 0.88454055, "volume": 34499136.0}, {"date": "2007-02-26", "close": 0.9216171, "volume": 17321769.0}, {"date": "2007-02-27", "close": 0.91773289, "volume": 18580187.0}, {"date": "2007-02-28", "close": 0.86441328, "volume": 29831582.0}, {"date": "2007-03-01", "close": 0.90925825, "volume": 11872164.0}, {"date": "2007-03-02", "close": 0.87147548, "volume": 13670018.0}, {"date": "2007-03-05", "close": 0.83475204, "volume": 37717284.0}, {"date": "2007-03-06", "close": 0.8298085, "volume": 18942511.0}, {"date": "2007-03-07", "close": 0.8686506, "volume": 12183880.0}, {"date": "2007-03-08", "close": 0.81603721, "volume": 41246665.0}, {"date": "2007-03-09", "close": 0.847464, "volume": 28017757.0}, {"date": "2007-03-12", "close": 0.8898372, "volume": 11920705.0}, {"date": "2007-03-13", "close": 0.86829749, "volume": 23198267.0}, {"date": "2007-03-14", "close": 0.812153, "volume": 27990768.0}, {"date": "2007-03-15", "close": 0.84216735, "volume": 32311659.0}, {"date": "2007-03-16", "close": 0.8651195, "volume": 44533233.0}, {"date": "2007-03-19", "close": 0.8509951, "volume": 14907791.0}, {"date": "2007-03-20", "close": 0.8580573, "volume": 17955708.0}, {"date": "2007-03-21", "close": 0.85735108, "volume": 10981564.0}, {"date": "2007-03-22", "close": 0.89054342, "volume": 12628416.0}, {"date": "2007-03-23", "close": 0.9004305, "volume": 12071734.0}, {"date": "2007-03-26", "close": 0.9357415, "volume": 16026791.0}, {"date": "2007-03-27", "close": 0.98341135, "volume": 13855682.0}, {"date": "2007-03-28", "close": 0.95975298, "volume": 18410184.0}, {"date": "2007-03-29", "close": 0.95516255, "volume": 8779332.0}, {"date": "2007-03-30", "close": 0.9816458, "volume": 10251027.0}, {"date": "2007-04-02", "close": 0.92726686, "volume": 20505197.0}, {"date": "2007-04-03", "close": 0.8757128, "volume": 29912832.0}, {"date": "2007-04-04", "close": 0.847464, "volume": 45285605.0}, {"date": "2007-04-05", "close": 0.9004305, "volume": 29619779.0}, {"date": "2007-04-10", "close": 0.96293097, "volume": 23510266.0}, {"date": "2007-04-11", "close": 0.91067069, "volume": 52286285.0}, {"date": "2007-04-12", "close": 0.88807165, "volume": 27836482.0}, {"date": "2007-04-13", "close": 0.90431471, "volume": 16297329.0}, {"date": "2007-04-16", "close": 0.92091088, "volume": 16899578.0}, {"date": "2007-04-17", "close": 0.88312811, "volume": 28096429.0}, {"date": "2007-04-18", "close": 0.88877787, "volume": 7688624.0}, {"date": "2007-04-19", "close": 0.87076926, "volume": 16563054.0}, {"date": "2007-04-20", "close": 0.85346687, "volume": 27594489.0}, {"date": "2007-04-23", "close": 0.86829749, "volume": 17018181.0}, {"date": "2007-04-24", "close": 0.88524677, "volume": 17573306.0}, {"date": "2007-04-26", "close": 0.89054342, "volume": 12341055.0}, {"date": "2007-04-27", "close": 0.86441328, "volume": 9332304.0}, {"date": "2007-04-30", "close": 0.89054342, "volume": 17212993.0}, {"date": "2007-05-01", "close": 0.89866495, "volume": 10875959.0}, {"date": "2007-05-02", "close": 0.90325538, "volume": 7972020.0}, {"date": "2007-05-03", "close": 0.89795873, "volume": 5091728.0}, {"date": "2007-05-04", "close": 0.89584007, "volume": 13799949.0}, {"date": "2007-05-07", "close": 0.89619318, "volume": 5221716.0}, {"date": "2007-05-08", "close": 0.88065634, "volume": 9271672.0}, {"date": "2007-05-09", "close": 0.9251482, "volume": 25144941.0}, {"date": "2007-05-10", "close": 0.91314246, "volume": 9652941.0}, {"date": "2007-05-11", "close": 0.88242189, "volume": 13911642.0}, {"date": "2007-05-14", "close": 0.90572715, "volume": 6054091.0}, {"date": "2007-05-15", "close": 0.882775, "volume": 13388944.0}, {"date": "2007-05-16", "close": 0.90855203, "volume": 9506641.0}, {"date": "2007-05-17", "close": 0.87995012, "volume": 12342358.0}, {"date": "2007-05-18", "close": 0.86759127, "volume": 13033842.0}, {"date": "2007-05-21", "close": 0.87359414, "volume": 27188723.0}, {"date": "2007-05-22", "close": 0.88489366, "volume": 14121379.0}, {"date": "2007-05-23", "close": 0.8404018, "volume": 42012801.0}, {"date": "2007-05-24", "close": 0.78213865, "volume": 65350401.0}, {"date": "2007-05-25", "close": 0.80367836, "volume": 66641500.0}, {"date": "2007-05-28", "close": 0.7980286, "volume": 15060973.0}, {"date": "2007-05-29", "close": 0.82345252, "volume": 18293280.0}, {"date": "2007-05-30", "close": 0.80650324, "volume": 20889609.0}, {"date": "2007-05-31", "close": 0.81003434, "volume": 15053128.0}, {"date": "2007-06-01", "close": 0.8156841, "volume": 9025375.0}, {"date": "2007-06-04", "close": 0.82415874, "volume": 8550820.0}, {"date": "2007-06-05", "close": 0.8192152, "volume": 10585228.0}, {"date": "2007-06-06", "close": 0.8086219, "volume": 9540710.0}, {"date": "2007-06-07", "close": 0.7909664, "volume": 13862847.0}, {"date": "2007-06-08", "close": 0.74929942, "volume": 27836425.0}, {"date": "2007-06-12", "close": 0.74788698, "volume": 25941406.0}, {"date": "2007-06-13", "close": 0.70445445, "volume": 35255501.0}, {"date": "2007-06-14", "close": 0.68468029, "volume": 70318768.0}, {"date": "2007-06-15", "close": 0.65855015, "volume": 51665119.0}, {"date": "2007-06-18", "close": 0.67620565, "volume": 31625358.0}, {"date": "2007-06-19", "close": 0.7450621, "volume": 46047294.0}, {"date": "2007-06-20", "close": 0.7627176, "volume": 38162442.0}, {"date": "2007-06-21", "close": 0.73729368, "volume": 34247402.0}, {"date": "2007-06-22", "close": 0.73764679, "volume": 12068392.0}, {"date": "2007-06-25", "close": 0.71186976, "volume": 12915494.0}, {"date": "2007-06-26", "close": 0.70727933, "volume": 13063635.0}, {"date": "2007-06-27", "close": 0.66914345, "volume": 22994619.0}, {"date": "2007-06-28", "close": 0.67726498, "volume": 13633117.0}, {"date": "2007-06-29", "close": 0.67726498, "volume": 30370819.0}, {"date": "2007-07-02", "close": 0.68362096, "volume": 15603381.0}, {"date": "2007-07-03", "close": 0.670909, "volume": 11970038.0}, {"date": "2007-07-04", "close": 0.6497224, "volume": 49497494.0}, {"date": "2007-07-05", "close": 0.6673779, "volume": 27117867.0}, {"date": "2007-07-06", "close": 0.66561235, "volume": 12321939.0}, {"date": "2007-07-09", "close": 0.670909, "volume": 7929484.0}, {"date": "2007-07-10", "close": 0.6956267, "volume": 20577780.0}, {"date": "2007-07-11", "close": 0.7026889, "volume": 14497380.0}, {"date": "2007-07-12", "close": 0.7379999, "volume": 31318286.0}, {"date": "2007-07-13", "close": 0.76307071, "volume": 29783269.0}, {"date": "2007-07-16", "close": 0.73129081, "volume": 16159016.0}, {"date": "2007-07-17", "close": 0.7097511, "volume": 29823171.0}, {"date": "2007-07-18", "close": 0.68079608, "volume": 21677353.0}, {"date": "2007-07-19", "close": 0.69103627, "volume": 7139447.0}, {"date": "2007-07-20", "close": 0.70622, "volume": 13238594.0}, {"date": "2007-07-23", "close": 0.69845158, "volume": 10849056.0}, {"date": "2007-07-24", "close": 0.69739225, "volume": 8702699.0}, {"date": "2007-07-25", "close": 0.68008986, "volume": 18227521.0}, {"date": "2007-07-26", "close": 0.73870612, "volume": 52883549.0}, {"date": "2007-07-27", "close": 0.69244871, "volume": 37446037.0}, {"date": "2007-07-30", "close": 0.67126211, "volume": 24927416.0}, {"date": "2007-07-31", "close": 0.71151665, "volume": 38199003.0}, {"date": "2007-08-01", "close": 0.70551378, "volume": 48327547.0}, {"date": "2007-08-02", "close": 0.70057024, "volume": 28348900.0}, {"date": "2007-08-03", "close": 0.7026889, "volume": 14507519.0}, {"date": "2007-08-06", "close": 0.65643149, "volume": 16553142.0}, {"date": "2007-08-07", "close": 0.6567846, "volume": 19663448.0}, {"date": "2007-08-08", "close": 0.63771666, "volume": 34410042.0}, {"date": "2007-08-09", "close": 0.635598, "volume": 24475489.0}, {"date": "2007-08-10", "close": 0.5967559, "volume": 34979978.0}, {"date": "2007-08-13", "close": 0.59922767, "volume": 23635354.0}, {"date": "2007-08-14", "close": 0.62253293, "volume": 23861771.0}, {"date": "2007-08-15", "close": 0.59145925, "volume": 27533743.0}, {"date": "2007-08-16", "close": 0.55402959, "volume": 26747614.0}, {"date": "2007-08-17", "close": 0.5120095, "volume": 22080457.0}, {"date": "2007-08-20", "close": 0.55756069, "volume": 14331795.0}, {"date": "2007-08-21", "close": 0.55967935, "volume": 20014047.0}, {"date": "2007-08-22", "close": 0.54908605, "volume": 16027838.0}, {"date": "2007-08-23", "close": 0.60064011, "volume": 21564951.0}, {"date": "2007-08-24", "close": 0.59852145, "volume": 15168814.0}, {"date": "2007-08-27", "close": 0.61653006, "volume": 16719493.0}, {"date": "2007-08-28", "close": 0.61299896, "volume": 6173515.0}, {"date": "2007-08-29", "close": 0.59499035, "volume": 7382345.0}, {"date": "2007-08-30", "close": 0.60699609, "volume": 6575685.0}, {"date": "2007-08-31", "close": 0.6144114, "volume": 8407918.0}, {"date": "2007-09-03", "close": 0.63100757, "volume": 5882161.0}, {"date": "2007-09-04", "close": 0.61970805, "volume": 7343179.0}, {"date": "2007-09-05", "close": 0.61335207, "volume": 6016737.0}, {"date": "2007-09-06", "close": 0.6214736, "volume": 6217099.0}, {"date": "2007-09-07", "close": 0.64795685, "volume": 9911048.0}, {"date": "2007-09-10", "close": 0.61547073, "volume": 7159752.0}, {"date": "2007-09-11", "close": 0.61511762, "volume": 9137266.0}, {"date": "2007-09-12", "close": 0.62888891, "volume": 14496757.0}, {"date": "2007-09-13", "close": 0.62465159, "volume": 5763077.0}, {"date": "2007-09-14", "close": 0.62924202, "volume": 5437258.0}, {"date": "2007-09-17", "close": 0.64795685, "volume": 8084988.0}, {"date": "2007-09-18", "close": 0.6214736, "volume": 12960324.0}, {"date": "2007-09-19", "close": 0.6214736, "volume": 23973294.0}, {"date": "2007-09-20", "close": 0.6144114, "volume": 28480813.0}, {"date": "2007-09-21", "close": 0.61935494, "volume": 16288352.0}, {"date": "2007-09-24", "close": 0.62712336, "volume": 8769902.0}, {"date": "2007-09-25", "close": 0.62677025, "volume": 13310838.0}, {"date": "2007-09-26", "close": 0.61158652, "volume": 17556540.0}, {"date": "2007-09-27", "close": 0.65148795, "volume": 25748888.0}, {"date": "2007-09-28", "close": 0.70939799, "volume": 54331880.0}, {"date": "2007-10-01", "close": 0.71504775, "volume": 22169749.0}, {"date": "2007-10-02", "close": 0.70092335, "volume": 23194783.0}, {"date": "2007-10-03", "close": 0.7132822, "volume": 14600691.0}, {"date": "2007-10-04", "close": 0.6885645, "volume": 16418170.0}, {"date": "2007-10-05", "close": 0.69174249, "volume": 5161508.0}, {"date": "2007-10-08", "close": 0.6673779, "volume": 14857835.0}, {"date": "2007-10-09", "close": 0.67126211, "volume": 13229872.0}, {"date": "2007-10-10", "close": 0.65395972, "volume": 17915465.0}, {"date": "2007-10-11", "close": 0.67196833, "volume": 12017190.0}, {"date": "2007-10-12", "close": 0.66349369, "volume": 15419020.0}, {"date": "2007-10-15", "close": 0.69138938, "volume": 22538727.0}, {"date": "2007-10-16", "close": 0.66631857, "volume": 20321118.0}, {"date": "2007-10-17", "close": 0.67267455, "volume": 21199031.0}, {"date": "2007-10-18", "close": 0.70162957, "volume": 19048059.0}, {"date": "2007-10-19", "close": 0.69880469, "volume": 49169466.0}, {"date": "2007-10-22", "close": 0.67126211, "volume": 13782108.0}, {"date": "2007-10-23", "close": 0.70445445, "volume": 12531194.0}, {"date": "2007-10-24", "close": 0.72069751, "volume": 28881340.0}, {"date": "2007-10-25", "close": 0.7132822, "volume": 21170655.0}, {"date": "2007-10-26", "close": 0.7309377, "volume": 25951148.0}, {"date": "2007-10-29", "close": 0.77437023, "volume": 28602900.0}, {"date": "2007-10-30", "close": 0.79414439, "volume": 31643114.0}, {"date": "2007-10-31", "close": 0.76413004, "volume": 25758376.0}, {"date": "2007-11-01", "close": 0.80826879, "volume": 13326187.0}, {"date": "2007-11-02", "close": 0.79732238, "volume": 18198465.0}, {"date": "2007-11-05", "close": 0.81321233, "volume": 27982838.0}, {"date": "2007-11-06", "close": 0.83157405, "volume": 10298066.0}, {"date": "2007-11-07", "close": 0.86617883, "volume": 26693155.0}, {"date": "2007-11-08", "close": 0.8298085, "volume": 25461103.0}, {"date": "2007-11-09", "close": 0.81533099, "volume": 17176659.0}, {"date": "2007-11-12", "close": 0.776842, "volume": 19199683.0}, {"date": "2007-11-13", "close": 0.776842, "volume": 10002379.0}, {"date": "2007-11-14", "close": 0.7591865, "volume": 19951233.0}, {"date": "2007-11-15", "close": 0.76130516, "volume": 8750927.0}, {"date": "2007-11-16", "close": 0.75953961, "volume": 5925151.0}, {"date": "2007-11-19", "close": 0.76448315, "volume": 3643369.0}, {"date": "2007-11-20", "close": 0.72352239, "volume": 17399507.0}, {"date": "2007-11-21", "close": 0.74576832, "volume": 14441505.0}, {"date": "2007-11-22", "close": 0.70904488, "volume": 10880632.0}, {"date": "2007-11-23", "close": 0.70233579, "volume": 5144261.0}, {"date": "2007-11-26", "close": 0.73729368, "volume": 15291297.0}, {"date": "2007-11-27", "close": 0.72210995, "volume": 13679505.0}, {"date": "2007-11-28", "close": 0.67655876, "volume": 14207612.0}, {"date": "2007-11-29", "close": 0.69774536, "volume": 20795078.0}, {"date": "2007-11-30", "close": 0.7168133, "volume": 15034890.0}, {"date": "2007-12-03", "close": 0.69386115, "volume": 8207244.0}, {"date": "2007-12-04", "close": 0.70622, "volume": 11620033.0}, {"date": "2007-12-05", "close": 0.69597981, "volume": 10978307.0}, {"date": "2007-12-06", "close": 0.71363531, "volume": 14328368.0}, {"date": "2007-12-07", "close": 0.70833866, "volume": 10631928.0}, {"date": "2007-12-10", "close": 0.71081043, "volume": 10282943.0}, {"date": "2007-12-11", "close": 0.7238755, "volume": 15372320.0}, {"date": "2007-12-12", "close": 0.7238755, "volume": 12178556.0}, {"date": "2007-12-13", "close": 0.70657311, "volume": 7642633.0}, {"date": "2007-12-14", "close": 0.69739225, "volume": 5276798.0}, {"date": "2007-12-17", "close": 0.66773101, "volume": 12969613.0}, {"date": "2007-12-18", "close": 0.67232144, "volume": 11692362.0}, {"date": "2007-12-19", "close": 0.6603157, "volume": 13854635.0}, {"date": "2007-12-20", "close": 0.65925637, "volume": 20984056.0}, {"date": "2007-12-21", "close": 0.66808412, "volume": 21003115.0}, {"date": "2007-12-24", "close": 0.68821139, "volume": 7480360.0}, {"date": "2007-12-27", "close": 0.6885645, "volume": 2441845.0}, {"date": "2007-12-28", "close": 0.69033005, "volume": 3394863.0}, {"date": "2007-12-31", "close": 0.6885645, "volume": 2777208.0}, {"date": "2008-01-02", "close": 0.67585254, "volume": 2359123.0}, {"date": "2008-01-03", "close": 0.67055589, "volume": 10773923.0}, {"date": "2008-01-04", "close": 0.67161522, "volume": 7165048.0}, {"date": "2008-01-07", "close": 0.65290039, "volume": 13811107.0}, {"date": "2008-01-08", "close": 0.65254728, "volume": 10612359.0}, {"date": "2008-01-09", "close": 0.6391291, "volume": 26467588.0}, {"date": "2008-01-10", "close": 0.64654441, "volume": 10742347.0}, {"date": "2008-01-11", "close": 0.635598, "volume": 11083204.0}, {"date": "2008-01-14", "close": 0.6391291, "volume": 22490357.0}, {"date": "2008-01-15", "close": 0.69668603, "volume": 24549206.0}, {"date": "2008-01-16", "close": 0.70657311, "volume": 38200476.0}, {"date": "2008-01-17", "close": 0.741531, "volume": 31878027.0}, {"date": "2008-01-18", "close": 0.7238755, "volume": 41815638.0}, {"date": "2008-01-21", "close": 0.70622, "volume": 26408570.0}, {"date": "2008-01-22", "close": 0.61617695, "volume": 33116196.0}, {"date": "2008-01-23", "close": 0.670909, "volume": 25937130.0}, {"date": "2008-01-24", "close": 0.66667168, "volume": 10956727.0}, {"date": "2008-01-25", "close": 0.70622, "volume": 12000453.0}, {"date": "2008-01-29", "close": 0.68468029, "volume": 9347540.0}, {"date": "2008-01-30", "close": 0.67020278, "volume": 9211945.0}, {"date": "2008-01-31", "close": 0.66490613, "volume": 14000057.0}, {"date": "2008-02-01", "close": 0.6991578, "volume": 23557702.0}, {"date": "2008-02-04", "close": 0.7521243, "volume": 21084959.0}, {"date": "2008-02-05", "close": 0.741531, "volume": 19156977.0}, {"date": "2008-02-06", "close": 0.7168133, "volume": 11067684.0}, {"date": "2008-02-07", "close": 0.74011856, "volume": 18488516.0}, {"date": "2008-02-08", "close": 0.72493483, "volume": 19253009.0}, {"date": "2008-02-11", "close": 0.70586689, "volume": 9538189.0}, {"date": "2008-02-12", "close": 0.7238755, "volume": 12299623.0}, {"date": "2008-02-13", "close": 0.7697798, "volume": 22384441.0}, {"date": "2008-02-14", "close": 0.82592429, "volume": 29124239.0}, {"date": "2008-02-15", "close": 0.7944975, "volume": 13013140.0}, {"date": "2008-02-18", "close": 0.79661616, "volume": 8039506.0}, {"date": "2008-02-19", "close": 0.78072621, "volume": 8958285.0}, {"date": "2008-02-20", "close": 0.78284487, "volume": 7807199.0}, {"date": "2008-02-21", "close": 0.7839042, "volume": 12080088.0}, {"date": "2008-02-22", "close": 0.776842, "volume": 16700943.0}, {"date": "2008-02-25", "close": 0.7627176, "volume": 9796834.0}, {"date": "2008-02-26", "close": 0.75035875, "volume": 16258390.0}, {"date": "2008-02-27", "close": 0.7450621, "volume": 8285888.0}, {"date": "2008-02-28", "close": 0.74965253, "volume": 12859109.0}, {"date": "2008-02-29", "close": 0.75989272, "volume": 11119849.0}, {"date": "2008-03-03", "close": 0.74188411, "volume": 6422928.0}, {"date": "2008-03-04", "close": 0.776842, "volume": 22565603.0}, {"date": "2008-03-05", "close": 0.82698362, "volume": 37624650.0}, {"date": "2008-03-06", "close": 0.83828314, "volume": 17604967.0}, {"date": "2008-03-07", "close": 0.8404018, "volume": 15948062.0}, {"date": "2008-03-10", "close": 0.7874353, "volume": 26148594.0}, {"date": "2008-03-11", "close": 0.7803731, "volume": 23162414.0}, {"date": "2008-03-12", "close": 0.8086219, "volume": 13765937.0}, {"date": "2008-03-13", "close": 0.7874353, "volume": 16920620.0}, {"date": "2008-03-14", "close": 0.812153, "volume": 11995894.0}, {"date": "2008-03-17", "close": 0.80332525, "volume": 14039874.0}, {"date": "2008-03-18", "close": 0.79555683, "volume": 18546997.0}, {"date": "2008-03-19", "close": 0.8509951, "volume": 22938065.0}, {"date": "2008-03-20", "close": 0.7485932, "volume": 61402396.0}, {"date": "2008-03-25", "close": 0.72811282, "volume": 28052023.0}, {"date": "2008-03-26", "close": 0.741531, "volume": 12493557.0}, {"date": "2008-03-27", "close": 0.71045732, "volume": 10666251.0}, {"date": "2008-03-28", "close": 0.6956267, "volume": 19943360.0}, {"date": "2008-03-31", "close": 0.6956267, "volume": 14215967.0}, {"date": "2008-04-01", "close": 0.6956267, "volume": 14684291.0}, {"date": "2008-04-02", "close": 0.69456737, "volume": 18929484.0}, {"date": "2008-04-03", "close": 0.69703914, "volume": 17082156.0}, {"date": "2008-04-04", "close": 0.70586689, "volume": 18628614.0}, {"date": "2008-04-07", "close": 0.70622, "volume": 15080966.0}, {"date": "2008-04-08", "close": 0.70092335, "volume": 12023505.0}, {"date": "2008-04-09", "close": 0.69986402, "volume": 10704766.0}, {"date": "2008-04-10", "close": 0.6991578, "volume": 7335816.0}, {"date": "2008-04-11", "close": 0.7274066, "volume": 12276175.0}, {"date": "2008-04-14", "close": 0.7168133, "volume": 13209000.0}, {"date": "2008-04-15", "close": 0.70904488, "volume": 12782702.0}, {"date": "2008-04-16", "close": 0.7097511, "volume": 13261986.0}, {"date": "2008-04-17", "close": 0.70904488, "volume": 9957832.0}, {"date": "2008-04-18", "close": 0.70586689, "volume": 8441704.0}, {"date": "2008-04-21", "close": 0.71151665, "volume": 12813656.0}, {"date": "2008-04-22", "close": 0.69739225, "volume": 15821925.0}, {"date": "2008-04-23", "close": 0.7274066, "volume": 14361360.0}, {"date": "2008-04-24", "close": 0.71504775, "volume": 14542664.0}, {"date": "2008-04-28", "close": 0.73023148, "volume": 16224349.0}, {"date": "2008-04-29", "close": 0.70339512, "volume": 16871740.0}, {"date": "2008-04-30", "close": 0.6885645, "volume": 16177084.0}, {"date": "2008-05-01", "close": 0.69845158, "volume": 12281357.0}, {"date": "2008-05-02", "close": 0.70798555, "volume": 6411600.0}, {"date": "2008-05-05", "close": 0.72670038, "volume": 3815751.0}, {"date": "2008-05-06", "close": 0.71646019, "volume": 6158732.0}, {"date": "2008-05-07", "close": 0.75318363, "volume": 15073377.0}, {"date": "2008-05-08", "close": 0.741531, "volume": 16042508.0}, {"date": "2008-05-09", "close": 0.7733109, "volume": 16685537.0}, {"date": "2008-05-12", "close": 0.7591865, "volume": 15466993.0}, {"date": "2008-05-13", "close": 0.75494918, "volume": 12757639.0}, {"date": "2008-05-14", "close": 0.75000564, "volume": 16044462.0}, {"date": "2008-05-15", "close": 0.741531, "volume": 24902637.0}, {"date": "2008-05-16", "close": 0.7556554, "volume": 19063096.0}, {"date": "2008-05-19", "close": 0.80544391, "volume": 20637308.0}, {"date": "2008-05-20", "close": 0.7980286, "volume": 18759452.0}, {"date": "2008-05-21", "close": 0.79979415, "volume": 5329784.0}, {"date": "2008-05-22", "close": 0.80014726, "volume": 10578460.0}, {"date": "2008-05-23", "close": 0.79414439, "volume": 12411373.0}, {"date": "2008-05-26", "close": 0.82698362, "volume": 12896208.0}, {"date": "2008-05-27", "close": 0.83969558, "volume": 20497494.0}, {"date": "2008-05-28", "close": 0.84922955, "volume": 18454023.0}, {"date": "2008-05-29", "close": 0.8686506, "volume": 19233525.0}, {"date": "2008-05-30", "close": 0.8721817, "volume": 17762907.0}, {"date": "2008-06-02", "close": 0.85841041, "volume": 22109569.0}, {"date": "2008-06-03", "close": 0.87006304, "volume": 15904619.0}, {"date": "2008-06-04", "close": 0.84428601, "volume": 21128119.0}, {"date": "2008-06-05", "close": 0.81497788, "volume": 10509445.0}, {"date": "2008-06-06", "close": 0.82380563, "volume": 9363173.0}, {"date": "2008-06-10", "close": 0.82098075, "volume": 6874912.0}, {"date": "2008-06-11", "close": 0.80261903, "volume": 7968140.0}, {"date": "2008-06-12", "close": 0.81038745, "volume": 5311008.0}, {"date": "2008-06-13", "close": 0.80438458, "volume": 5221659.0}, {"date": "2008-06-16", "close": 0.81109367, "volume": 3994563.0}, {"date": "2008-06-17", "close": 0.76377693, "volume": 15521537.0}, {"date": "2008-06-18", "close": 0.77366401, "volume": 14560703.0}, {"date": "2008-06-19", "close": 0.81603721, "volume": 13417519.0}, {"date": "2008-06-20", "close": 0.81462477, "volume": 7664467.0}, {"date": "2008-06-23", "close": 0.77754822, "volume": 15673246.0}, {"date": "2008-06-24", "close": 0.7733109, "volume": 27738410.0}, {"date": "2008-06-25", "close": 0.77825444, "volume": 8315879.0}, {"date": "2008-06-26", "close": 0.81250611, "volume": 12726516.0}, {"date": "2008-06-27", "close": 0.7874353, "volume": 30048483.0}, {"date": "2008-06-30", "close": 0.81144678, "volume": 43271162.0}, {"date": "2008-07-01", "close": 0.84322668, "volume": 13374699.0}, {"date": "2008-07-02", "close": 0.86935682, "volume": 21955510.0}, {"date": "2008-07-03", "close": 0.8651195, "volume": 43437739.0}, {"date": "2008-07-04", "close": 0.83298649, "volume": 15756280.0}, {"date": "2008-07-07", "close": 0.85629175, "volume": 13739175.0}, {"date": "2008-07-08", "close": 0.86264773, "volume": 18655263.0}, {"date": "2008-07-09", "close": 0.83369271, "volume": 18190649.0}, {"date": "2008-07-10", "close": 0.82415874, "volume": 8247741.0}, {"date": "2008-07-11", "close": 0.847464, "volume": 9646909.0}, {"date": "2008-07-14", "close": 0.84605156, "volume": 10283991.0}, {"date": "2008-07-15", "close": 0.85276065, "volume": 17145904.0}, {"date": "2008-07-16", "close": 0.84817022, "volume": 24658265.0}, {"date": "2008-07-17", "close": 0.84216735, "volume": 15269633.0}, {"date": "2008-07-18", "close": 0.81744965, "volume": 14128090.0}, {"date": "2008-07-21", "close": 0.80403147, "volume": 10400130.0}, {"date": "2008-07-22", "close": 0.84428601, "volume": 8719096.0}, {"date": "2008-07-23", "close": 0.85276065, "volume": 8820622.0}, {"date": "2008-07-24", "close": 0.8192152, "volume": 11950072.0}, {"date": "2008-07-25", "close": 0.79979415, "volume": 19253434.0}, {"date": "2008-07-28", "close": 0.776842, "volume": 10902438.0}, {"date": "2008-07-29", "close": 0.73976545, "volume": 13186967.0}, {"date": "2008-07-30", "close": 0.72069751, "volume": 14800147.0}, {"date": "2008-07-31", "close": 0.7309377, "volume": 14847328.0}, {"date": "2008-08-01", "close": 0.7379999, "volume": 21642264.0}, {"date": "2008-08-04", "close": 0.71398842, "volume": 7398261.0}, {"date": "2008-08-05", "close": 0.64583819, "volume": 32473733.0}, {"date": "2008-08-06", "close": 0.670909, "volume": 13906885.0}, {"date": "2008-08-07", "close": 0.6461913, "volume": 11946674.0}, {"date": "2008-08-08", "close": 0.6567846, "volume": 27915834.0}, {"date": "2008-08-11", "close": 0.64654441, "volume": 12011271.0}, {"date": "2008-08-12", "close": 0.63595111, "volume": 13192036.0}, {"date": "2008-08-13", "close": 0.66490613, "volume": 14010365.0}, {"date": "2008-08-14", "close": 0.68927072, "volume": 23841296.0}, {"date": "2008-08-15", "close": 0.68468029, "volume": 11740194.0}, {"date": "2008-08-18", "close": 0.68997694, "volume": 3547393.0}, {"date": "2008-08-19", "close": 0.68432718, "volume": 5721786.0}, {"date": "2008-08-20", "close": 0.69527359, "volume": 8092521.0}, {"date": "2008-08-21", "close": 0.68397407, "volume": 10088188.0}, {"date": "2008-08-22", "close": 0.69386115, "volume": 7067656.0}, {"date": "2008-08-25", "close": 0.7026889, "volume": 8128232.0}, {"date": "2008-08-26", "close": 0.70622, "volume": 5254652.0}, {"date": "2008-08-27", "close": 0.72246306, "volume": 4525077.0}, {"date": "2008-08-28", "close": 0.71292909, "volume": 7460905.0}, {"date": "2008-08-29", "close": 0.71257598, "volume": 5276996.0}, {"date": "2008-09-01", "close": 0.7591865, "volume": 7083572.0}, {"date": "2008-09-02", "close": 0.71504775, "volume": 9750078.0}, {"date": "2008-09-03", "close": 0.67267455, "volume": 16061057.0}, {"date": "2008-09-04", "close": 0.63312623, "volume": 17625669.0}, {"date": "2008-09-05", "close": 0.6532535, "volume": 23469570.0}, {"date": "2008-09-08", "close": 0.68220852, "volume": 15268726.0}, {"date": "2008-09-09", "close": 0.6391291, "volume": 26900286.0}, {"date": "2008-09-10", "close": 0.63030135, "volume": 40529920.0}, {"date": "2008-09-11", "close": 0.600287, "volume": 19702048.0}, {"date": "2008-09-12", "close": 0.61405829, "volume": 20427176.0}, {"date": "2008-09-15", "close": 0.6144114, "volume": 19232817.0}, {"date": "2008-09-16", "close": 0.58828126, "volume": 17096769.0}, {"date": "2008-09-17", "close": 0.55862002, "volume": 28778483.0}, {"date": "2008-09-18", "close": 0.5120095, "volume": 35301662.0}, {"date": "2008-09-19", "close": 0.5967559, "volume": 19094022.0}, {"date": "2008-09-22", "close": 0.6179425, "volume": 22992693.0}, {"date": "2008-09-23", "close": 0.6461913, "volume": 10579678.0}, {"date": "2008-09-24", "close": 0.64795685, "volume": 16238849.0}, {"date": "2008-09-25", "close": 0.66349369, "volume": 14305939.0}, {"date": "2008-09-26", "close": 0.6603157, "volume": 7085412.0}, {"date": "2008-09-29", "close": 0.63171379, "volume": 8817762.0}, {"date": "2008-09-30", "close": 0.600287, "volume": 12772705.0}, {"date": "2008-10-01", "close": 0.60487743, "volume": 28649713.0}, {"date": "2008-10-02", "close": 0.5967559, "volume": 5392682.0}, {"date": "2008-10-03", "close": 0.56709466, "volume": 9286002.0}, {"date": "2008-10-06", "close": 0.5331961, "volume": 5350741.0}, {"date": "2008-10-07", "close": 0.50706596, "volume": 8621025.0}, {"date": "2008-10-08", "close": 0.4837607, "volume": 10448217.0}, {"date": "2008-10-09", "close": 0.4731674, "volume": 21184645.0}, {"date": "2008-10-10", "close": 0.36476263, "volume": 18830393.0}, {"date": "2008-10-13", "close": 0.3566411, "volume": 21506471.0}, {"date": "2008-10-14", "close": 0.423732, "volume": 22689360.0}, {"date": "2008-10-15", "close": 0.4872918, "volume": 12572003.0}, {"date": "2008-10-16", "close": 0.40996071, "volume": 6986690.0}, {"date": "2008-10-17", "close": 0.423732, "volume": 5931041.0}, {"date": "2008-10-20", "close": 0.45727745, "volume": 5036504.0}, {"date": "2008-10-21", "close": 0.49576644, "volume": 7145450.0}, {"date": "2008-10-22", "close": 0.5014162, "volume": 7196766.0}, {"date": "2008-10-23", "close": 0.49611955, "volume": 8850896.0}, {"date": "2008-10-24", "close": 0.41490425, "volume": 5883322.0}, {"date": "2008-10-27", "close": 0.3990143, "volume": 4403274.0}, {"date": "2008-10-28", "close": 0.42267267, "volume": 8475659.0}, {"date": "2008-10-29", "close": 0.4484497, "volume": 10291297.0}, {"date": "2008-10-30", "close": 0.49046979, "volume": 9479482.0}, {"date": "2008-10-31", "close": 0.5049473, "volume": 7033644.0}, {"date": "2008-11-03", "close": 0.53849275, "volume": 7594659.0}, {"date": "2008-11-04", "close": 0.529665, "volume": 5840078.0}, {"date": "2008-11-05", "close": 0.55297026, "volume": 12462462.0}, {"date": "2008-11-06", "close": 0.529665, "volume": 10031378.0}, {"date": "2008-11-07", "close": 0.50883151, "volume": 5178670.0}, {"date": "2008-11-10", "close": 0.5261339, "volume": 8300218.0}, {"date": "2008-11-11", "close": 0.49753199, "volume": 6612132.0}, {"date": "2008-11-12", "close": 0.5120095, "volume": 4545241.0}, {"date": "2008-11-13", "close": 0.5014162, "volume": 19379825.0}, {"date": "2008-11-14", "close": 0.5579138, "volume": 7703718.0}, {"date": "2008-11-17", "close": 0.5967559, "volume": 15732095.0}, {"date": "2008-11-18", "close": 0.5932248, "volume": 14985529.0}, {"date": "2008-11-19", "close": 0.59746212, "volume": 18521735.0}, {"date": "2008-11-20", "close": 0.55756069, "volume": 12457421.0}, {"date": "2008-11-21", "close": 0.53496165, "volume": 7919855.0}, {"date": "2008-11-24", "close": 0.5402583, "volume": 14406814.0}, {"date": "2008-11-25", "close": 0.56603533, "volume": 21985925.0}, {"date": "2008-11-26", "close": 0.51801237, "volume": 12251112.0}, {"date": "2008-11-27", "close": 0.54767361, "volume": 7347002.0}, {"date": "2008-11-28", "close": 0.57062576, "volume": 12813882.0}, {"date": "2008-12-01", "close": 0.56568222, "volume": 4734275.0}, {"date": "2008-12-02", "close": 0.57133198, "volume": 14190932.0}, {"date": "2008-12-03", "close": 0.56109179, "volume": 13363824.0}, {"date": "2008-12-04", "close": 0.59993389, "volume": 26668630.0}, {"date": "2008-12-05", "close": 0.59993389, "volume": 13379910.0}, {"date": "2008-12-08", "close": 0.60982097, "volume": 6267650.0}, {"date": "2008-12-09", "close": 0.6320669, "volume": 18742970.0}, {"date": "2008-12-10", "close": 0.62677025, "volume": 11258446.0}, {"date": "2008-12-11", "close": 0.61582384, "volume": 9039251.0}, {"date": "2008-12-12", "close": 0.6426602, "volume": 10432528.0}, {"date": "2008-12-15", "close": 0.67973675, "volume": 13967999.0}, {"date": "2008-12-16", "close": 0.66631857, "volume": 13030444.0}, {"date": "2008-12-17", "close": 0.68114919, "volume": 12420096.0}, {"date": "2008-12-18", "close": 0.69033005, "volume": 22461896.0}, {"date": "2008-12-19", "close": 0.5932248, "volume": 15251395.0}, {"date": "2008-12-22", "close": 0.60805542, "volume": 3932231.0}, {"date": "2008-12-23", "close": 0.6285358, "volume": 4369035.0}, {"date": "2008-12-24", "close": 0.59887456, "volume": 2916598.0}, {"date": "2008-12-29", "close": 0.63030135, "volume": 3020702.0}, {"date": "2008-12-30", "close": 0.65537216, "volume": 4156693.0}, {"date": "2008-12-31", "close": 0.670909, "volume": 4392512.0}, {"date": "2009-01-02", "close": 0.69527359, "volume": 3566622.0}, {"date": "2009-01-05", "close": 0.67867742, "volume": 3606865.0}, {"date": "2009-01-06", "close": 0.66066881, "volume": 9603636.0}, {"date": "2009-01-07", "close": 0.6991578, "volume": 8078389.0}, {"date": "2009-01-08", "close": 0.6532535, "volume": 14253915.0}, {"date": "2009-01-09", "close": 0.6815023, "volume": 10750361.0}, {"date": "2009-01-12", "close": 0.65078173, "volume": 5691966.0}, {"date": "2009-01-13", "close": 0.63277312, "volume": 7957804.0}, {"date": "2009-01-14", "close": 0.64548508, "volume": 5585058.0}, {"date": "2009-01-15", "close": 0.600287, "volume": 20189601.0}, {"date": "2009-01-16", "close": 0.6144114, "volume": 5820368.0}, {"date": "2009-01-19", "close": 0.64936929, "volume": 4553284.0}, {"date": "2009-01-20", "close": 0.63771666, "volume": 10435870.0}, {"date": "2009-01-21", "close": 0.6567846, "volume": 6525219.0}, {"date": "2009-01-22", "close": 0.63665733, "volume": 4790887.0}, {"date": "2009-01-23", "close": 0.64442575, "volume": 9412761.0}, {"date": "2009-01-27", "close": 0.62924202, "volume": 16272635.0}, {"date": "2009-01-28", "close": 0.65042862, "volume": 4113676.0}, {"date": "2009-01-29", "close": 0.670909, "volume": 7097902.0}, {"date": "2009-01-30", "close": 0.68326785, "volume": 10062304.0}, {"date": "2009-02-02", "close": 0.6815023, "volume": 9825239.0}, {"date": "2009-02-03", "close": 0.65184106, "volume": 12197134.0}, {"date": "2009-02-04", "close": 0.66314058, "volume": 4384413.0}, {"date": "2009-02-05", "close": 0.6532535, "volume": 5226672.0}, {"date": "2009-02-06", "close": 0.6461913, "volume": 16526465.0}, {"date": "2009-02-09", "close": 0.66137503, "volume": 13127241.0}, {"date": "2009-02-10", "close": 0.670909, "volume": 9017757.0}, {"date": "2009-02-11", "close": 0.6673779, "volume": 5206225.0}, {"date": "2009-02-12", "close": 0.68750517, "volume": 6026621.0}, {"date": "2009-02-13", "close": 0.68644584, "volume": 7962108.0}, {"date": "2009-02-16", "close": 0.670909, "volume": 3645889.0}, {"date": "2009-02-17", "close": 0.68185541, "volume": 7685934.0}, {"date": "2009-02-18", "close": 0.67055589, "volume": 9669225.0}, {"date": "2009-02-19", "close": 0.6779712, "volume": 6467333.0}, {"date": "2009-02-20", "close": 0.670909, "volume": 7534451.0}, {"date": "2009-02-23", "close": 0.66102192, "volume": 5640735.0}, {"date": "2009-02-24", "close": 0.66243436, "volume": 8436974.0}, {"date": "2009-02-25", "close": 0.6532535, "volume": 4921271.0}, {"date": "2009-02-26", "close": 0.6532535, "volume": 7942256.0}, {"date": "2009-02-27", "close": 0.6497224, "volume": 9233638.0}, {"date": "2009-03-02", "close": 0.64230709, "volume": 9501855.0}, {"date": "2009-03-03", "close": 0.62606403, "volume": 11978080.0}, {"date": "2009-03-04", "close": 0.65042862, "volume": 11129252.0}, {"date": "2009-03-05", "close": 0.66596546, "volume": 8092577.0}, {"date": "2009-03-06", "close": 0.67373388, "volume": 9257030.0}, {"date": "2009-03-09", "close": 0.68008986, "volume": 4542437.0}, {"date": "2009-03-10", "close": 0.66419991, "volume": 15966922.0}, {"date": "2009-03-11", "close": 0.68468029, "volume": 6671377.0}, {"date": "2009-03-12", "close": 0.67055589, "volume": 10445272.0}, {"date": "2009-03-13", "close": 0.68785828, "volume": 15448472.0}, {"date": "2009-03-16", "close": 0.70622, "volume": 15642576.0}, {"date": "2009-03-17", "close": 0.74824009, "volume": 8035230.0}, {"date": "2009-03-18", "close": 0.68185541, "volume": 14222792.0}, {"date": "2009-03-19", "close": 0.70727933, "volume": 21213106.0}, {"date": "2009-03-20", "close": 0.6850334, "volume": 8991504.0}, {"date": "2009-03-23", "close": 0.70622, "volume": 4009176.0}, {"date": "2009-03-24", "close": 0.7168133, "volume": 10676786.0}, {"date": "2009-03-25", "close": 0.71751952, "volume": 11175413.0}, {"date": "2009-03-26", "close": 0.73235014, "volume": 16440118.0}, {"date": "2009-03-27", "close": 0.72705349, "volume": 20062587.0}, {"date": "2009-03-30", "close": 0.74188411, "volume": 8100422.0}, {"date": "2009-03-31", "close": 0.75000564, "volume": 15505282.0}, {"date": "2009-04-01", "close": 0.72705349, "volume": 8690776.0}, {"date": "2009-04-02", "close": 0.7450621, "volume": 16853643.0}, {"date": "2009-04-03", "close": 0.79202573, "volume": 16583671.0}, {"date": "2009-04-06", "close": 0.81744965, "volume": 12242332.0}, {"date": "2009-04-07", "close": 0.80085348, "volume": 14507887.0}, {"date": "2009-04-08", "close": 0.77931377, "volume": 11598737.0}, {"date": "2009-04-09", "close": 0.80332525, "volume": 6598935.0}, {"date": "2009-04-14", "close": 0.80544391, "volume": 7172269.0}, {"date": "2009-04-15", "close": 0.75035875, "volume": 13849367.0}, {"date": "2009-04-16", "close": 0.76872047, "volume": 16205488.0}, {"date": "2009-04-17", "close": 0.76236449, "volume": 14309762.0}, {"date": "2009-04-20", "close": 0.7556554, "volume": 4763360.0}, {"date": "2009-04-21", "close": 0.75000564, "volume": 11447906.0}, {"date": "2009-04-22", "close": 0.73729368, "volume": 9637535.0}, {"date": "2009-04-23", "close": 0.75071186, "volume": 9520376.0}, {"date": "2009-04-24", "close": 0.75742095, "volume": 6446858.0}, {"date": "2009-04-27", "close": 0.77437023, "volume": 11049899.0}, {"date": "2009-04-28", "close": 0.7591865, "volume": 11654725.0}, {"date": "2009-04-29", "close": 0.74329655, "volume": 8776415.0}, {"date": "2009-04-30", "close": 0.7379999, "volume": 14435870.0}, {"date": "2009-05-01", "close": 0.74047167, "volume": 10473479.0}, {"date": "2009-05-04", "close": 0.76377693, "volume": 22308402.0}, {"date": "2009-05-05", "close": 0.7909664, "volume": 15215202.0}, {"date": "2009-05-06", "close": 0.7909664, "volume": 10969301.0}, {"date": "2009-05-07", "close": 0.7909664, "volume": 13831582.0}, {"date": "2009-05-08", "close": 0.78920085, "volume": 16669876.0}, {"date": "2009-05-11", "close": 0.78319798, "volume": 14882671.0}, {"date": "2009-05-12", "close": 0.77719511, "volume": 13750559.0}, {"date": "2009-05-13", "close": 0.7733109, "volume": 10022684.0}, {"date": "2009-05-14", "close": 0.79979415, "volume": 29908159.0}, {"date": "2009-05-15", "close": 0.82839606, "volume": 28360737.0}, {"date": "2009-05-18", "close": 0.882775, "volume": 26930163.0}, {"date": "2009-05-19", "close": 0.882775, "volume": 28624961.0}, {"date": "2009-05-20", "close": 0.882775, "volume": 20492736.0}, {"date": "2009-05-21", "close": 0.93115107, "volume": 25270596.0}, {"date": "2009-05-22", "close": 0.94915968, "volume": 27269265.0}, {"date": "2009-05-25", "close": 0.97211183, "volume": 24421087.0}, {"date": "2009-05-26", "close": 0.9498659, "volume": 50371726.0}, {"date": "2009-05-27", "close": 0.91667356, "volume": 43321600.0}, {"date": "2009-05-28", "close": 0.89372141, "volume": 28334032.0}, {"date": "2009-05-29", "close": 0.86617883, "volume": 135349863.0}, {"date": "2009-06-01", "close": 0.9216171, "volume": 21933505.0}, {"date": "2009-06-02", "close": 0.9463348, "volume": 18719861.0}, {"date": "2009-06-03", "close": 0.94810035, "volume": 17217298.0}, {"date": "2009-06-04", "close": 0.90961136, "volume": 15843703.0}, {"date": "2009-06-05", "close": 0.94562858, "volume": 21613350.0}, {"date": "2009-06-09", "close": 0.90855203, "volume": 12666195.0}, {"date": "2009-06-10", "close": 0.84428601, "volume": 24521339.0}, {"date": "2009-06-11", "close": 0.83581137, "volume": 27498343.0}, {"date": "2009-06-12", "close": 0.8651195, "volume": 7386310.0}, {"date": "2009-06-15", "close": 0.8404018, "volume": 15363428.0}, {"date": "2009-06-16", "close": 0.81391855, "volume": 13298377.0}, {"date": "2009-06-17", "close": 0.8439329, "volume": 24414035.0}, {"date": "2009-06-18", "close": 0.78672908, "volume": 22369375.0}, {"date": "2009-06-19", "close": 0.78778841, "volume": 21416301.0}, {"date": "2009-06-22", "close": 0.79273195, "volume": 12071451.0}, {"date": "2009-06-23", "close": 0.79343817, "volume": 16873609.0}, {"date": "2009-06-24", "close": 0.75388985, "volume": 13355555.0}, {"date": "2009-06-25", "close": 0.776842, "volume": 15139277.0}, {"date": "2009-06-26", "close": 0.81038745, "volume": 9420294.0}, {"date": "2009-06-29", "close": 0.78531664, "volume": 5885985.0}, {"date": "2009-06-30", "close": 0.8262774, "volume": 12320693.0}, {"date": "2009-07-01", "close": 0.7909664, "volume": 8681969.0}, {"date": "2009-07-02", "close": 0.77119224, "volume": 9787998.0}, {"date": "2009-07-03", "close": 0.75106497, "volume": 10748860.0}, {"date": "2009-07-06", "close": 0.741531, "volume": 7232732.0}, {"date": "2009-07-07", "close": 0.73588124, "volume": 16497012.0}, {"date": "2009-07-08", "close": 0.72846593, "volume": 20034692.0}, {"date": "2009-07-09", "close": 0.72952526, "volume": 12409108.0}, {"date": "2009-07-10", "close": 0.75883339, "volume": 18710713.0}, {"date": "2009-07-13", "close": 0.7450621, "volume": 10486817.0}, {"date": "2009-07-14", "close": 0.76518937, "volume": 10773017.0}, {"date": "2009-07-15", "close": 0.80932812, "volume": 20143638.0}, {"date": "2009-07-16", "close": 0.84569845, "volume": 27154569.0}, {"date": "2009-07-17", "close": 0.82486496, "volume": 9644162.0}, {"date": "2009-07-20", "close": 0.86935682, "volume": 12016964.0}, {"date": "2009-07-21", "close": 0.8968994, "volume": 16041149.0}, {"date": "2009-07-22", "close": 0.8898372, "volume": 10319051.0}, {"date": "2009-07-23", "close": 0.91985155, "volume": 14727847.0}, {"date": "2009-07-24", "close": 0.90219605, "volume": 10197276.0}, {"date": "2009-07-27", "close": 0.91985155, "volume": 6870040.0}, {"date": "2009-07-28", "close": 0.9322104, "volume": 10930560.0}, {"date": "2009-07-29", "close": 0.91561423, "volume": 8465492.0}, {"date": "2009-07-30", "close": 0.88100945, "volume": 17009062.0}, {"date": "2009-07-31", "close": 0.8933683, "volume": 18868171.0}, {"date": "2009-08-03", "close": 0.8968994, "volume": 10296536.0}, {"date": "2009-08-04", "close": 0.953397, "volume": 31162952.0}, {"date": "2009-08-05", "close": 0.93009174, "volume": 14783439.0}, {"date": "2009-08-06", "close": 0.9357415, "volume": 15235139.0}, {"date": "2009-08-07", "close": 0.89478074, "volume": 13482796.0}, {"date": "2009-08-10", "close": 0.91208313, "volume": 11444083.0}, {"date": "2009-08-11", "close": 0.90643337, "volume": 11538359.0}, {"date": "2009-08-12", "close": 0.9322104, "volume": 10398488.0}, {"date": "2009-08-13", "close": 0.94810035, "volume": 9334343.0}, {"date": "2009-08-14", "close": 0.918086, "volume": 25933902.0}, {"date": "2009-08-17", "close": 0.9004305, "volume": 11907706.0}, {"date": "2009-08-18", "close": 0.90219605, "volume": 14177452.0}, {"date": "2009-08-19", "close": 0.93044485, "volume": 9078899.0}, {"date": "2009-08-20", "close": 0.86900371, "volume": 14002436.0}, {"date": "2009-08-21", "close": 0.87959701, "volume": 9152502.0}, {"date": "2009-08-24", "close": 0.88771854, "volume": 5822775.0}, {"date": "2009-08-25", "close": 0.89019031, "volume": 8598624.0}, {"date": "2009-08-26", "close": 0.90608026, "volume": 7293676.0}, {"date": "2009-08-27", "close": 0.91031758, "volume": 6357226.0}, {"date": "2009-08-28", "close": 0.9216171, "volume": 6766758.0}, {"date": "2009-08-31", "close": 0.918086, "volume": 7867039.0}, {"date": "2009-09-01", "close": 0.91384868, "volume": 6419529.0}, {"date": "2009-09-02", "close": 0.90148983, "volume": 11643511.0}, {"date": "2009-09-03", "close": 0.8721817, "volume": 9869361.0}, {"date": "2009-09-04", "close": 0.85982285, "volume": 7988927.0}, {"date": "2009-09-07", "close": 0.87641902, "volume": 6546034.0}, {"date": "2009-09-08", "close": 0.88913098, "volume": 6532355.0}, {"date": "2009-09-09", "close": 0.90890514, "volume": 13627963.0}, {"date": "2009-09-10", "close": 0.94421614, "volume": 8570615.0}, {"date": "2009-09-11", "close": 0.92903241, "volume": 9663334.0}, {"date": "2009-09-14", "close": 0.90643337, "volume": 11953527.0}, {"date": "2009-09-15", "close": 0.92373576, "volume": 14254595.0}, {"date": "2009-09-16", "close": 0.9463348, "volume": 10650675.0}, {"date": "2009-09-17", "close": 0.94209748, "volume": 14278044.0}, {"date": "2009-09-18", "close": 0.90925825, "volume": 13504347.0}, {"date": "2009-09-21", "close": 0.9322104, "volume": 6340574.0}, {"date": "2009-09-22", "close": 0.91384868, "volume": 6521509.0}, {"date": "2009-09-23", "close": 0.91490801, "volume": 6682818.0}, {"date": "2009-09-24", "close": 0.89937117, "volume": 7049786.0}, {"date": "2009-09-25", "close": 0.90502093, "volume": 9236017.0}, {"date": "2009-09-28", "close": 0.8863061, "volume": 10859704.0}, {"date": "2009-09-29", "close": 0.88807165, "volume": 5589108.0}, {"date": "2009-09-30", "close": 0.89019031, "volume": 7199371.0}, {"date": "2009-10-01", "close": 0.89124964, "volume": 5529976.0}, {"date": "2009-10-02", "close": 0.86794438, "volume": 7666874.0}, {"date": "2009-10-05", "close": 0.882775, "volume": 5121067.0}, {"date": "2009-10-06", "close": 0.87465347, "volume": 8428535.0}, {"date": "2009-10-07", "close": 0.90925825, "volume": 11912010.0}, {"date": "2009-10-08", "close": 0.89866495, "volume": 14413950.0}, {"date": "2009-10-09", "close": 0.89266208, "volume": 14238453.0}, {"date": "2009-10-12", "close": 0.90855203, "volume": 8413809.0}, {"date": "2009-10-13", "close": 0.9251482, "volume": 19712866.0}, {"date": "2009-10-14", "close": 0.9392726, "volume": 9581943.0}, {"date": "2009-10-15", "close": 0.91137691, "volume": 9280932.0}, {"date": "2009-10-16", "close": 0.918086, "volume": 17723259.0}, {"date": "2009-10-19", "close": 0.91914533, "volume": 9645833.0}, {"date": "2009-10-20", "close": 0.91632045, "volume": 14166605.0}, {"date": "2009-10-21", "close": 0.92585442, "volume": 17896491.0}, {"date": "2009-10-22", "close": 0.92691375, "volume": 7242361.0}, {"date": "2009-10-23", "close": 0.90219605, "volume": 19690776.0}, {"date": "2009-10-26", "close": 0.89548696, "volume": 9446518.0}, {"date": "2009-10-27", "close": 0.8721817, "volume": 12662371.0}, {"date": "2009-10-28", "close": 0.8721817, "volume": 6940953.0}, {"date": "2009-10-29", "close": 0.81533099, "volume": 16210841.0}, {"date": "2009-10-30", "close": 0.82451185, "volume": 10631531.0}, {"date": "2009-11-02", "close": 0.81003434, "volume": 8954802.0}, {"date": "2009-11-03", "close": 0.82133386, "volume": 6281131.0}, {"date": "2009-11-04", "close": 0.82380563, "volume": 8552066.0}, {"date": "2009-11-05", "close": 0.82204008, "volume": 8473733.0}, {"date": "2009-11-06", "close": 0.82698362, "volume": 12932599.0}, {"date": "2009-11-09", "close": 0.85770419, "volume": 9151398.0}, {"date": "2009-11-10", "close": 0.87006304, "volume": 15378862.0}, {"date": "2009-11-11", "close": 0.847464, "volume": 14778539.0}, {"date": "2009-11-12", "close": 0.84252046, "volume": 13089122.0}, {"date": "2009-11-13", "close": 0.84534534, "volume": 6966271.0}, {"date": "2009-11-16", "close": 0.86653194, "volume": 9011356.0}, {"date": "2009-11-17", "close": 0.85205443, "volume": 4532016.0}, {"date": "2009-11-18", "close": 0.85664486, "volume": 10580584.0}, {"date": "2009-11-19", "close": 0.85417309, "volume": 3393843.0}, {"date": "2009-11-20", "close": 0.85276065, "volume": 9000538.0}, {"date": "2009-11-23", "close": 0.85311376, "volume": 7158534.0}, {"date": "2009-11-24", "close": 0.84499223, "volume": 5338393.0}, {"date": "2009-11-25", "close": 0.847464, "volume": 6482682.0}, {"date": "2009-11-26", "close": 0.84357979, "volume": 3881142.0}, {"date": "2009-11-27", "close": 0.8262774, "volume": 5990003.0}, {"date": "2009-11-30", "close": 0.84675778, "volume": 11580074.0}, {"date": "2009-12-01", "close": 0.83651759, "volume": 4397383.0}, {"date": "2009-12-02", "close": 0.84004869, "volume": 5748520.0}, {"date": "2009-12-03", "close": 0.84252046, "volume": 6232874.0}, {"date": "2009-12-04", "close": 0.82415874, "volume": 7813967.0}, {"date": "2009-12-07", "close": 0.80332525, "volume": 10136303.0}, {"date": "2009-12-08", "close": 0.79944104, "volume": 6104727.0}, {"date": "2009-12-09", "close": 0.79626305, "volume": 7513806.0}, {"date": "2009-12-10", "close": 0.79732238, "volume": 13454249.0}, {"date": "2009-12-11", "close": 0.79661616, "volume": 6846195.0}, {"date": "2009-12-14", "close": 0.7944975, "volume": 4241313.0}, {"date": "2009-12-15", "close": 0.78920085, "volume": 6260627.0}, {"date": "2009-12-16", "close": 0.77719511, "volume": 6669168.0}, {"date": "2009-12-17", "close": 0.79732238, "volume": 16783665.0}, {"date": "2009-12-18", "close": 0.83369271, "volume": 10923112.0}, {"date": "2009-12-21", "close": 0.81144678, "volume": 8569114.0}, {"date": "2009-12-22", "close": 0.82168697, "volume": 6858146.0}, {"date": "2009-12-23", "close": 0.82204008, "volume": 4900824.0}, {"date": "2009-12-24", "close": 0.82557118, "volume": 1814959.0}, {"date": "2009-12-29", "close": 0.83616448, "volume": 4144261.0}, {"date": "2009-12-30", "close": 0.8298085, "volume": 1836680.0}, {"date": "2009-12-31", "close": 0.84357979, "volume": 2950610.0}, {"date": "2010-01-04", "close": 0.8262774, "volume": 3915154.0}, {"date": "2010-01-05", "close": 0.8192152, "volume": 9986152.0}, {"date": "2010-01-06", "close": 0.81533099, "volume": 7150463.0}, {"date": "2010-01-07", "close": 0.83439893, "volume": 5695704.0}, {"date": "2010-01-08", "close": 0.82098075, "volume": 9421568.0}, {"date": "2010-01-11", "close": 0.812153, "volume": 7557333.0}, {"date": "2010-01-12", "close": 0.80897501, "volume": 10510039.0}, {"date": "2010-01-13", "close": 0.78637597, "volume": 12471015.0}, {"date": "2010-01-14", "close": 0.7980286, "volume": 23145564.0}, {"date": "2010-01-15", "close": 0.78566975, "volume": 16077398.0}, {"date": "2010-01-18", "close": 0.776842, "volume": 18022571.0}, {"date": "2010-01-19", "close": 0.76554248, "volume": 10920506.0}, {"date": "2010-01-20", "close": 0.77648889, "volume": 7235734.0}, {"date": "2010-01-21", "close": 0.75106497, "volume": 18798420.0}, {"date": "2010-01-22", "close": 0.75777406, "volume": 12789641.0}, {"date": "2010-01-25", "close": 0.741531, "volume": 12904874.0}, {"date": "2010-01-27", "close": 0.74082478, "volume": 10999604.0}, {"date": "2010-01-28", "close": 0.73729368, "volume": 7730424.0}, {"date": "2010-01-29", "close": 0.73976545, "volume": 19175583.0}, {"date": "2010-02-01", "close": 0.70622, "volume": 21618249.0}, {"date": "2010-02-02", "close": 0.7097511, "volume": 17788706.0}, {"date": "2010-02-03", "close": 0.70339512, "volume": 11642406.0}, {"date": "2010-02-04", "close": 0.68185541, "volume": 13971057.0}, {"date": "2010-02-05", "close": 0.67408699, "volume": 14437173.0}, {"date": "2010-02-08", "close": 0.67302766, "volume": 13322704.0}, {"date": "2010-02-09", "close": 0.65607838, "volume": 14151652.0}, {"date": "2010-02-10", "close": 0.65360661, "volume": 8136983.0}, {"date": "2010-02-11", "close": 0.66631857, "volume": 69865962.0}, {"date": "2010-02-12", "close": 0.6638468, "volume": 12886891.0}, {"date": "2010-02-15", "close": 0.64830996, "volume": 4915069.0}, {"date": "2010-02-16", "close": 0.64371953, "volume": 17394891.0}, {"date": "2010-02-17", "close": 0.67302766, "volume": 12119311.0}, {"date": "2010-02-18", "close": 0.66843723, "volume": 15655716.0}, {"date": "2010-02-19", "close": 0.65007551, "volume": 12125853.0}, {"date": "2010-02-22", "close": 0.67973675, "volume": 8727082.0}, {"date": "2010-02-23", "close": 0.66843723, "volume": 16485883.0}, {"date": "2010-02-24", "close": 0.65395972, "volume": 10694599.0}, {"date": "2010-02-25", "close": 0.6426602, "volume": 7725921.0}, {"date": "2010-02-26", "close": 0.64866307, "volume": 7535442.0}, {"date": "2010-03-01", "close": 0.65113484, "volume": 6187873.0}, {"date": "2010-03-02", "close": 0.6497224, "volume": 8516270.0}, {"date": "2010-03-03", "close": 0.64583819, "volume": 12240633.0}, {"date": "2010-03-04", "close": 0.63595111, "volume": 17227889.0}, {"date": "2010-03-05", "close": 0.63277312, "volume": 12866954.0}, {"date": "2010-03-08", "close": 0.67655876, "volume": 12763870.0}, {"date": "2010-03-09", "close": 0.6567846, "volume": 15224831.0}, {"date": "2010-03-10", "close": 0.66066881, "volume": 9472289.0}, {"date": "2010-03-11", "close": 0.6532535, "volume": 8865169.0}, {"date": "2010-03-12", "close": 0.65219417, "volume": 6785393.0}, {"date": "2010-03-15", "close": 0.65466594, "volume": 10012376.0}, {"date": "2010-03-16", "close": 0.6638468, "volume": 11314746.0}, {"date": "2010-03-17", "close": 0.70092335, "volume": 21571918.0}, {"date": "2010-03-18", "close": 0.69703914, "volume": 19322081.0}, {"date": "2010-03-19", "close": 0.7097511, "volume": 17068024.0}, {"date": "2010-03-22", "close": 0.69668603, "volume": 7483929.0}, {"date": "2010-03-23", "close": 0.70021713, "volume": 8824955.0}, {"date": "2010-03-24", "close": 0.69280182, "volume": 11270794.0}, {"date": "2010-03-25", "close": 0.67726498, "volume": 12254227.0}, {"date": "2010-03-26", "close": 0.6673779, "volume": 16888477.0}, {"date": "2010-03-29", "close": 0.6673779, "volume": 13579819.0}, {"date": "2010-03-30", "close": 0.67055589, "volume": 8526352.0}, {"date": "2010-03-31", "close": 0.6673779, "volume": 14963071.0}, {"date": "2010-04-01", "close": 0.68079608, "volume": 9065447.0}, {"date": "2010-04-06", "close": 0.69492048, "volume": 8798505.0}, {"date": "2010-04-07", "close": 0.68891761, "volume": 13906828.0}, {"date": "2010-04-08", "close": 0.68256163, "volume": 6237660.0}, {"date": "2010-04-09", "close": 0.68891761, "volume": 4780748.0}, {"date": "2010-04-12", "close": 0.69527359, "volume": 5485741.0}, {"date": "2010-04-13", "close": 0.65395972, "volume": 16865962.0}, {"date": "2010-04-14", "close": 0.6391291, "volume": 16935969.0}, {"date": "2010-04-15", "close": 0.62041427, "volume": 26330832.0}, {"date": "2010-04-16", "close": 0.6250047, "volume": 19206395.0}, {"date": "2010-04-19", "close": 0.61829561, "volume": 17997253.0}, {"date": "2010-04-20", "close": 0.6179425, "volume": 10141684.0}, {"date": "2010-04-21", "close": 0.61264585, "volume": 10355272.0}, {"date": "2010-04-22", "close": 0.600287, "volume": 12127382.0}, {"date": "2010-04-23", "close": 0.59004681, "volume": 14204327.0}, {"date": "2010-04-27", "close": 0.57380375, "volume": 18615106.0}, {"date": "2010-04-28", "close": 0.5579138, "volume": 14294186.0}, {"date": "2010-04-29", "close": 0.54343629, "volume": 19250064.0}, {"date": "2010-04-30", "close": 0.55720758, "volume": 15361360.0}, {"date": "2010-05-03", "close": 0.51448127, "volume": 27287446.0}, {"date": "2010-05-04", "close": 0.494354, "volume": 30655575.0}, {"date": "2010-05-05", "close": 0.48623247, "volume": 42967489.0}, {"date": "2010-05-06", "close": 0.49859132, "volume": 28443969.0}, {"date": "2010-05-07", "close": 0.49364778, "volume": 29433208.0}, {"date": "2010-05-10", "close": 0.52860567, "volume": 27640764.0}, {"date": "2010-05-11", "close": 0.51977792, "volume": 33150605.0}, {"date": "2010-05-12", "close": 0.52436835, "volume": 16535301.0}, {"date": "2010-05-13", "close": 0.529665, "volume": 70321628.0}, {"date": "2010-05-14", "close": 0.52083725, "volume": 35448500.0}, {"date": "2010-05-17", "close": 0.51236261, "volume": 15938773.0}, {"date": "2010-05-18", "close": 0.5084784, "volume": 25039365.0}, {"date": "2010-05-19", "close": 0.49470711, "volume": 21709326.0}, {"date": "2010-05-20", "close": 0.46645831, "volume": 85879103.0}, {"date": "2010-05-21", "close": 0.47634539, "volume": 24787941.0}, {"date": "2010-05-24", "close": 0.47422673, "volume": 16247345.0}, {"date": "2010-05-25", "close": 0.46363343, "volume": 19672595.0}, {"date": "2010-05-26", "close": 0.45833678, "volume": 16212427.0}, {"date": "2010-05-27", "close": 0.494354, "volume": 37037694.0}, {"date": "2010-05-28", "close": 0.50671285, "volume": 35071479.0}, {"date": "2010-05-31", "close": 0.49258845, "volume": 17370083.0}, {"date": "2010-06-01", "close": 0.49364778, "volume": 20737645.0}, {"date": "2010-06-02", "close": 0.4731674, "volume": 17116394.0}, {"date": "2010-06-03", "close": 0.49541333, "volume": 17116819.0}, {"date": "2010-06-04", "close": 0.4908229, "volume": 8700405.0}, {"date": "2010-06-07", "close": 0.47246118, "volume": 10734842.0}, {"date": "2010-06-08", "close": 0.47210807, "volume": 9556286.0}, {"date": "2010-06-09", "close": 0.47175496, "volume": 13649882.0}, {"date": "2010-06-10", "close": 0.47775783, "volume": 11445782.0}, {"date": "2010-06-11", "close": 0.49117601, "volume": 13303050.0}, {"date": "2010-06-15", "close": 0.49188223, "volume": 12654867.0}, {"date": "2010-06-16", "close": 0.5049473, "volume": 37012008.0}, {"date": "2010-06-17", "close": 0.50565352, "volume": 21749143.0}, {"date": "2010-06-18", "close": 0.5155406, "volume": 27914616.0}, {"date": "2010-06-21", "close": 0.52754634, "volume": 19252726.0}, {"date": "2010-06-22", "close": 0.51271572, "volume": 10620090.0}, {"date": "2010-06-23", "close": 0.50212242, "volume": 10030330.0}, {"date": "2010-06-24", "close": 0.50635974, "volume": 25073603.0}, {"date": "2010-06-25", "close": 0.49329467, "volume": 9833678.0}, {"date": "2010-06-28", "close": 0.4802296, "volume": 12720682.0}, {"date": "2010-06-29", "close": 0.47987649, "volume": 10495483.0}, {"date": "2010-06-30", "close": 0.4696363, "volume": 15155249.0}, {"date": "2010-07-01", "close": 0.47493295, "volume": 16031152.0}, {"date": "2010-07-02", "close": 0.4908229, "volume": 21966639.0}, {"date": "2010-07-05", "close": 0.47987649, "volume": 7711705.0}, {"date": "2010-07-06", "close": 0.47987649, "volume": 7259296.0}, {"date": "2010-07-07", "close": 0.48093582, "volume": 15556002.0}, {"date": "2010-07-08", "close": 0.48905735, "volume": 11637847.0}, {"date": "2010-07-09", "close": 0.50318175, "volume": 19691286.0}, {"date": "2010-07-12", "close": 0.52013103, "volume": 15017558.0}, {"date": "2010-07-13", "close": 0.49611955, "volume": 18466540.0}, {"date": "2010-07-14", "close": 0.48587936, "volume": 19621563.0}, {"date": "2010-07-15", "close": 0.48905735, "volume": 9529637.0}, {"date": "2010-07-16", "close": 0.4908229, "volume": 6227096.0}, {"date": "2010-07-19", "close": 0.47634539, "volume": 5609244.0}, {"date": "2010-07-20", "close": 0.47881716, "volume": 6479426.0}, {"date": "2010-07-21", "close": 0.47846405, "volume": 4911586.0}, {"date": "2010-07-22", "close": 0.47493295, "volume": 4057744.0}, {"date": "2010-07-23", "close": 0.49506022, "volume": 9946872.0}, {"date": "2010-07-26", "close": 0.49329467, "volume": 8629464.0}, {"date": "2010-07-27", "close": 0.49470711, "volume": 7553595.0}, {"date": "2010-07-28", "close": 0.51342194, "volume": 12169636.0}, {"date": "2010-07-29", "close": 0.50635974, "volume": 9266857.0}, {"date": "2010-07-30", "close": 0.48658558, "volume": 14367421.0}, {"date": "2010-08-02", "close": 0.49470711, "volume": 9513183.0}, {"date": "2010-08-03", "close": 0.49859132, "volume": 10288409.0}, {"date": "2010-08-04", "close": 0.48658558, "volume": 8119226.0}, {"date": "2010-08-05", "close": 0.50070998, "volume": 9525700.0}, {"date": "2010-08-06", "close": 0.49011668, "volume": 5897596.0}, {"date": "2010-08-09", "close": 0.49046979, "volume": 6157458.0}, {"date": "2010-08-10", "close": 0.47881716, "volume": 10680751.0}, {"date": "2010-08-11", "close": 0.46751764, "volume": 16282575.0}, {"date": "2010-08-12", "close": 0.45833678, "volume": 11576761.0}, {"date": "2010-08-13", "close": 0.48552625, "volume": 18900201.0}, {"date": "2010-08-16", "close": 0.48234826, "volume": 10589476.0}, {"date": "2010-08-17", "close": 0.49011668, "volume": 10298915.0}, {"date": "2010-08-18", "close": 0.48905735, "volume": 20744810.0}, {"date": "2010-08-19", "close": 0.48552625, "volume": 12411571.0}, {"date": "2010-08-20", "close": 0.48446692, "volume": 8063351.0}, {"date": "2010-08-23", "close": 0.48093582, "volume": 7711110.0}, {"date": "2010-08-24", "close": 0.47493295, "volume": 9229192.0}, {"date": "2010-08-25", "close": 0.46222099, "volume": 7410637.0}, {"date": "2010-08-26", "close": 0.45974922, "volume": 14370508.0}, {"date": "2010-08-27", "close": 0.45974922, "volume": 12635411.0}, {"date": "2010-08-30", "close": 0.47034252, "volume": 10630144.0}, {"date": "2010-08-31", "close": 0.46433965, "volume": 8864660.0}, {"date": "2010-09-01", "close": 0.47705161, "volume": 21731783.0}, {"date": "2010-09-02", "close": 0.48764491, "volume": 14336524.0}, {"date": "2010-09-03", "close": 0.47705161, "volume": 13435162.0}, {"date": "2010-09-06", "close": 0.47634539, "volume": 10340007.0}, {"date": "2010-09-07", "close": 0.47634539, "volume": 6170853.0}, {"date": "2010-09-08", "close": 0.46822386, "volume": 5763077.0}, {"date": "2010-09-09", "close": 0.4696363, "volume": 7718246.0}, {"date": "2010-09-10", "close": 0.47210807, "volume": 7776189.0}, {"date": "2010-09-13", "close": 0.46433965, "volume": 10965960.0}, {"date": "2010-09-14", "close": 0.47493295, "volume": 18344595.0}, {"date": "2010-09-15", "close": 0.47246118, "volume": 17626774.0}, {"date": "2010-09-16", "close": 0.46822386, "volume": 13263487.0}, {"date": "2010-09-17", "close": 0.46222099, "volume": 20845261.0}, {"date": "2010-09-20", "close": 0.46928319, "volume": 8084478.0}, {"date": "2010-09-21", "close": 0.4766985, "volume": 17168559.0}, {"date": "2010-09-22", "close": 0.48693869, "volume": 15520518.0}, {"date": "2010-09-23", "close": 0.48835113, "volume": 9837020.0}, {"date": "2010-09-24", "close": 0.4802296, "volume": 5109258.0}, {"date": "2010-09-27", "close": 0.4872918, "volume": 13559939.0}, {"date": "2010-09-28", "close": 0.48234826, "volume": 9335589.0}, {"date": "2010-09-29", "close": 0.47457984, "volume": 8764011.0}, {"date": "2010-09-30", "close": 0.4696363, "volume": 22281215.0}, {"date": "2010-10-01", "close": 0.46504587, "volume": 9117867.0}, {"date": "2010-10-04", "close": 0.46857697, "volume": 3022967.0}, {"date": "2010-10-05", "close": 0.47528606, "volume": 13551528.0}, {"date": "2010-10-06", "close": 0.4872918, "volume": 20072612.0}, {"date": "2010-10-07", "close": 0.49929754, "volume": 17056583.0}, {"date": "2010-10-08", "close": 0.5120095, "volume": 12997593.0}, {"date": "2010-10-11", "close": 0.51695304, "volume": 10358387.0}, {"date": "2010-10-12", "close": 0.51059706, "volume": 12587579.0}, {"date": "2010-10-13", "close": 0.47775783, "volume": 45464445.0}, {"date": "2010-10-14", "close": 0.47457984, "volume": 34373991.0}, {"date": "2010-10-15", "close": 0.47104874, "volume": 16452324.0}, {"date": "2010-10-18", "close": 0.46998941, "volume": 10000170.0}, {"date": "2010-10-19", "close": 0.47246118, "volume": 11418340.0}, {"date": "2010-10-20", "close": 0.46363343, "volume": 12346832.0}, {"date": "2010-10-21", "close": 0.46010233, "volume": 12610206.0}, {"date": "2010-10-22", "close": 0.45868989, "volume": 11853417.0}, {"date": "2010-10-25", "close": 0.47987649, "volume": 17186118.0}, {"date": "2010-10-26", "close": 0.47599228, "volume": 11262270.0}, {"date": "2010-10-27", "close": 0.4661052, "volume": 8486166.0}, {"date": "2010-10-28", "close": 0.46328032, "volume": 13275891.0}, {"date": "2010-10-29", "close": 0.45939611, "volume": 15787828.0}, {"date": "2010-11-01", "close": 0.45939611, "volume": 9737900.0}, {"date": "2010-11-02", "close": 0.4625741, "volume": 7505848.0}, {"date": "2010-11-03", "close": 0.46080855, "volume": 9665968.0}, {"date": "2010-11-04", "close": 0.43997506, "volume": 29999349.0}, {"date": "2010-11-05", "close": 0.42902865, "volume": 40399139.0}, {"date": "2010-11-08", "close": 0.42973487, "volume": 22437881.0}, {"date": "2010-11-09", "close": 0.43150042, "volume": 19282377.0}, {"date": "2010-11-10", "close": 0.42479133, "volume": 25678627.0}, {"date": "2010-11-11", "close": 0.42443822, "volume": 30269604.0}, {"date": "2010-11-12", "close": 0.41066693, "volume": 39087735.0}, {"date": "2010-11-15", "close": 0.41278559, "volume": 29503809.0}, {"date": "2010-11-16", "close": 0.4131387, "volume": 22157656.0}, {"date": "2010-11-17", "close": 0.39724875, "volume": 26000255.0}, {"date": "2010-11-18", "close": 0.39689564, "volume": 18591147.0}, {"date": "2010-11-19", "close": 0.39760186, "volume": 29611453.0}, {"date": "2010-11-22", "close": 0.38736167, "volume": 21497465.0}, {"date": "2010-11-23", "close": 0.39371765, "volume": 49326329.0}, {"date": "2010-11-24", "close": 0.38700856, "volume": 27973493.0}, {"date": "2010-11-25", "close": 0.39407076, "volume": 33561043.0}, {"date": "2010-11-26", "close": 0.39724875, "volume": 34208972.0}, {"date": "2010-11-29", "close": 0.40748894, "volume": 52347909.0}, {"date": "2010-11-30", "close": 0.41914157, "volume": 211518224.0}, {"date": "2010-12-01", "close": 0.41631669, "volume": 21219308.0}, {"date": "2010-12-02", "close": 0.42902865, "volume": 17440911.0}, {"date": "2010-12-03", "close": 0.43220664, "volume": 18795701.0}, {"date": "2010-12-06", "close": 0.4378564, "volume": 10476339.0}, {"date": "2010-12-07", "close": 0.43891573, "volume": 29044122.0}, {"date": "2010-12-08", "close": 0.43962195, "volume": 21027810.0}, {"date": "2010-12-09", "close": 0.44103439, "volume": 10633315.0}, {"date": "2010-12-10", "close": 0.44456549, "volume": 17657189.0}, {"date": "2010-12-13", "close": 0.45268702, "volume": 11353261.0}, {"date": "2010-12-14", "close": 0.46539898, "volume": 12909037.0}, {"date": "2010-12-15", "close": 0.47034252, "volume": 23947099.0}, {"date": "2010-12-16", "close": 0.4766985, "volume": 34299765.0}, {"date": "2010-12-17", "close": 0.47104874, "volume": 26028320.0}, {"date": "2010-12-20", "close": 0.46504587, "volume": 9913455.0}, {"date": "2010-12-21", "close": 0.42196645, "volume": 45318824.0}, {"date": "2010-12-22", "close": 0.39866119, "volume": 30746000.0}, {"date": "2010-12-23", "close": 0.39583631, "volume": 14015434.0}, {"date": "2010-12-24", "close": 0.39583631, "volume": 5598680.0}, {"date": "2010-12-29", "close": 0.3954832, "volume": 8018889.0}, {"date": "2010-12-30", "close": 0.39477698, "volume": 7622327.0}, {"date": "2010-12-31", "close": 0.39301143, "volume": 5131545.0}, {"date": "2011-01-04", "close": 0.388421, "volume": 12459715.0}, {"date": "2011-01-05", "close": 0.38877411, "volume": 9436011.0}, {"date": "2011-01-06", "close": 0.39053966, "volume": 5720201.0}, {"date": "2011-01-07", "close": 0.4060765, "volume": 20064343.0}, {"date": "2011-01-10", "close": 0.40925449, "volume": 19843873.0}, {"date": "2011-01-11", "close": 0.40183918, "volume": 7413865.0}, {"date": "2011-01-12", "close": 0.40289851, "volume": 8024043.0}, {"date": "2011-01-13", "close": 0.42302578, "volume": 21842712.0}, {"date": "2011-01-14", "close": 0.42549755, "volume": 25671490.0}, {"date": "2011-01-17", "close": 0.41843535, "volume": 7666166.0}, {"date": "2011-01-18", "close": 0.42161334, "volume": 11809153.0}, {"date": "2011-01-19", "close": 0.43750329, "volume": 23745065.0}, {"date": "2011-01-20", "close": 0.43185353, "volume": 14285010.0}, {"date": "2011-01-21", "close": 0.42620377, "volume": 9613860.0}, {"date": "2011-01-24", "close": 0.423732, "volume": 13786044.0}, {"date": "2011-01-25", "close": 0.42585066, "volume": 10729744.0}, {"date": "2011-01-27", "close": 0.41914157, "volume": 10651497.0}, {"date": "2011-01-28", "close": 0.36511574, "volume": 45956841.0}, {"date": "2011-01-31", "close": 0.35452244, "volume": 48670811.0}, {"date": "2011-02-01", "close": 0.36617507, "volume": 24317097.0}, {"date": "2011-02-02", "close": 0.37924014, "volume": 22124579.0}, {"date": "2011-02-03", "close": 0.37323727, "volume": 15012801.0}, {"date": "2011-02-04", "close": 0.38453679, "volume": 42788564.0}, {"date": "2011-02-07", "close": 0.40007363, "volume": 28486506.0}, {"date": "2011-02-08", "close": 0.39936741, "volume": 40157430.0}, {"date": "2011-02-09", "close": 0.40113296, "volume": 22338223.0}, {"date": "2011-02-10", "close": 0.4025454, "volume": 7009119.0}, {"date": "2011-02-11", "close": 0.4025454, "volume": 15587947.0}, {"date": "2011-02-14", "close": 0.40395784, "volume": 13832262.0}, {"date": "2011-02-15", "close": 0.40572339, "volume": 13402934.0}, {"date": "2011-02-16", "close": 0.40678272, "volume": 14140891.0}, {"date": "2011-02-17", "close": 0.40925449, "volume": 6944748.0}, {"date": "2011-02-18", "close": 0.4060765, "volume": 7895613.0}, {"date": "2011-02-21", "close": 0.38983344, "volume": 14406106.0}, {"date": "2011-02-22", "close": 0.37464971, "volume": 16659908.0}, {"date": "2011-02-23", "close": 0.37888703, "volume": 20639404.0}, {"date": "2011-02-24", "close": 0.36476263, "volume": 28383676.0}, {"date": "2011-02-25", "close": 0.36193775, "volume": 17921498.0}, {"date": "2011-02-28", "close": 0.36087842, "volume": 6057008.0}, {"date": "2011-03-01", "close": 0.35840665, "volume": 15363569.0}, {"date": "2011-03-02", "close": 0.35805354, "volume": 20997451.0}, {"date": "2011-03-03", "close": 0.35805354, "volume": 7213305.0}, {"date": "2011-03-04", "close": 0.3566411, "volume": 11277562.0}, {"date": "2011-03-07", "close": 0.35770043, "volume": 7869304.0}, {"date": "2011-03-08", "close": 0.35558177, "volume": 5853445.0}, {"date": "2011-03-09", "close": 0.35311, "volume": 10382034.0}, {"date": "2011-03-10", "close": 0.33298273, "volume": 23177820.0}, {"date": "2011-03-11", "close": 0.3319234, "volume": 23172921.0}, {"date": "2011-03-14", "close": 0.29131575, "volume": 50656368.0}, {"date": "2011-03-15", "close": 0.24964877, "volume": 63189459.0}, {"date": "2011-03-16", "close": 0.2754258, "volume": 53393475.0}, {"date": "2011-03-17", "close": 0.25847652, "volume": 99960777.0}, {"date": "2011-03-18", "close": 0.282488, "volume": 46763813.0}, {"date": "2011-03-21", "close": 0.28672532, "volume": 34235507.0}, {"date": "2011-03-22", "close": 0.27860379, "volume": 20053439.0}, {"date": "2011-03-23", "close": 0.28390044, "volume": 12507207.0}, {"date": "2011-03-24", "close": 0.28425355, "volume": 11174705.0}, {"date": "2011-03-25", "close": 0.30226216, "volume": 23348390.0}, {"date": "2011-03-28", "close": 0.29343441, "volume": 11450313.0}, {"date": "2011-03-29", "close": 0.282488, "volume": 20852086.0}, {"date": "2011-03-30", "close": 0.282488, "volume": 17958681.0}, {"date": "2011-03-31", "close": 0.28072245, "volume": 13171363.0}, {"date": "2011-04-01", "close": 0.27401336, "volume": 31838294.0}, {"date": "2011-04-04", "close": 0.28319422, "volume": 30505508.0}, {"date": "2011-04-05", "close": 0.28531288, "volume": 12814137.0}, {"date": "2011-04-06", "close": 0.28460666, "volume": 23780578.0}, {"date": "2011-04-07", "close": 0.28354733, "volume": 21094673.0}, {"date": "2011-04-08", "close": 0.28142867, "volume": 16445357.0}, {"date": "2011-04-11", "close": 0.28460666, "volume": 15841777.0}, {"date": "2011-04-12", "close": 0.27260092, "volume": 26184957.0}, {"date": "2011-04-13", "close": 0.24293968, "volume": 85319306.0}, {"date": "2011-04-14", "close": 0.23164016, "volume": 43679703.0}, {"date": "2011-04-15", "close": 0.22351863, "volume": 43134689.0}, {"date": "2011-04-18", "close": 0.21504399, "volume": 47218232.0}, {"date": "2011-04-19", "close": 0.21645643, "volume": 23501827.0}, {"date": "2011-04-20", "close": 0.21857509, "volume": 18483929.0}, {"date": "2011-04-21", "close": 0.2153971, "volume": 20631871.0}, {"date": "2011-04-27", "close": 0.20727557, "volume": 43116762.0}, {"date": "2011-04-28", "close": 0.19880093, "volume": 33737362.0}, {"date": "2011-04-29", "close": 0.19244495, "volume": 51438164.0}, {"date": "2011-05-02", "close": 0.18820763, "volume": 28570021.0}, {"date": "2011-05-03", "close": 0.17584878, "volume": 39751069.0}, {"date": "2011-05-04", "close": 0.16843347, "volume": 40722381.0}, {"date": "2011-05-05", "close": 0.1694928, "volume": 21398318.0}, {"date": "2011-05-06", "close": 0.16772725, "volume": 20824219.0}, {"date": "2011-05-09", "close": 0.17125835, "volume": 32432840.0}, {"date": "2011-05-10", "close": 0.17408323, "volume": 29385461.0}, {"date": "2011-05-11", "close": 0.17902677, "volume": 26769165.0}, {"date": "2011-05-12", "close": 0.17090524, "volume": 20097618.0}, {"date": "2011-05-13", "close": 0.17337701, "volume": 18316474.0}, {"date": "2011-05-16", "close": 0.16666792, "volume": 21798080.0}, {"date": "2011-05-17", "close": 0.16913969, "volume": 7852482.0}, {"date": "2011-05-18", "close": 0.17019902, "volume": 9901362.0}, {"date": "2011-05-19", "close": 0.17373012, "volume": 12117159.0}, {"date": "2011-05-20", "close": 0.17337701, "volume": 77879188.0}, {"date": "2011-05-23", "close": 0.16772725, "volume": 8221942.0}, {"date": "2011-05-24", "close": 0.16384304, "volume": 12881906.0}, {"date": "2011-05-25", "close": 0.15960572, "volume": 13745377.0}, {"date": "2011-05-26", "close": 0.16419615, "volume": 10205064.0}, {"date": "2011-05-27", "close": 0.17267079, "volume": 24466172.0}, {"date": "2011-05-30", "close": 0.17196457, "volume": 13399705.0}, {"date": "2011-05-31", "close": 0.17478945, "volume": 15764663.0}, {"date": "2011-06-01", "close": 0.17196457, "volume": 15858798.0}, {"date": "2011-06-02", "close": 0.16737414, "volume": 11463312.0}, {"date": "2011-06-03", "close": 0.16348993, "volume": 19710883.0}, {"date": "2011-06-06", "close": 0.1624306, "volume": 16410580.0}, {"date": "2011-06-07", "close": 0.16525548, "volume": 16453202.0}, {"date": "2011-06-08", "close": 0.1588995, "volume": 16858996.0}, {"date": "2011-06-09", "close": 0.15395596, "volume": 17430319.0}, {"date": "2011-06-10", "close": 0.15007175, "volume": 21294582.0}, {"date": "2011-06-14", "close": 0.14265644, "volume": 21183852.0}, {"date": "2011-06-15", "close": 0.1483062, "volume": 32851774.0}, {"date": "2011-06-16", "close": 0.14583443, "volume": 19860893.0}, {"date": "2011-06-17", "close": 0.15007175, "volume": 30911699.0}, {"date": "2011-06-20", "close": 0.14759998, "volume": 15977797.0}, {"date": "2011-06-21", "close": 0.15077797, "volume": 9520206.0}, {"date": "2011-06-22", "close": 0.15148419, "volume": 16158732.0}, {"date": "2011-06-23", "close": 0.15501529, "volume": 23414517.0}, {"date": "2011-06-24", "close": 0.15007175, "volume": 9558523.0}, {"date": "2011-06-27", "close": 0.14548132, "volume": 12931211.0}, {"date": "2011-06-28", "close": 0.14230333, "volume": 13865793.0}, {"date": "2011-06-29", "close": 0.14512821, "volume": 11471751.0}, {"date": "2011-06-30", "close": 0.1447751, "volume": 36393447.0}, {"date": "2011-07-01", "close": 0.14865931, "volume": 15712951.0}, {"date": "2011-07-04", "close": 0.14795309, "volume": 10824162.0}, {"date": "2011-07-05", "close": 0.14795309, "volume": 5246694.0}, {"date": "2011-07-06", "close": 0.14865931, "volume": 8981111.0}, {"date": "2011-07-07", "close": 0.1518373, "volume": 12348815.0}, {"date": "2011-07-08", "close": 0.15466218, "volume": 13583416.0}, {"date": "2011-07-11", "close": 0.15042486, "volume": 17930078.0}, {"date": "2011-07-12", "close": 0.14336266, "volume": 15510266.0}, {"date": "2011-07-13", "close": 0.14795309, "volume": 15199456.0}, {"date": "2011-07-14", "close": 0.14865931, "volume": 16338506.0}, {"date": "2011-07-15", "close": 0.14971864, "volume": 13559429.0}, {"date": "2011-07-18", "close": 0.14865931, "volume": 7588570.0}, {"date": "2011-07-19", "close": 0.15007175, "volume": 8595508.0}, {"date": "2011-07-20", "close": 0.15466218, "volume": 13831611.0}, {"date": "2011-07-21", "close": 0.15289663, "volume": 9136360.0}, {"date": "2011-07-22", "close": 0.1553684, "volume": 20343661.0}, {"date": "2011-07-25", "close": 0.15501529, "volume": 11172439.0}, {"date": "2011-07-26", "close": 0.16066505, "volume": 30533800.0}, {"date": "2011-07-27", "close": 0.1659617, "volume": 21313670.0}, {"date": "2011-07-28", "close": 0.16490237, "volume": 24872476.0}, {"date": "2011-07-29", "close": 0.16207749, "volume": 27620855.0}, {"date": "2011-08-01", "close": 0.17090524, "volume": 12371782.0}, {"date": "2011-08-02", "close": 0.16278371, "volume": 20949732.0}, {"date": "2011-08-03", "close": 0.15324974, "volume": 22003002.0}, {"date": "2011-08-04", "close": 0.13841912, "volume": 56605166.0}, {"date": "2011-08-05", "close": 0.12464783, "volume": 58611169.0}, {"date": "2011-08-08", "close": 0.1200574, "volume": 31926000.0}, {"date": "2011-08-09", "close": 0.12782582, "volume": 35268811.0}, {"date": "2011-08-10", "close": 0.12535405, "volume": 30930786.0}, {"date": "2011-08-11", "close": 0.12182295, "volume": 29983659.0}, {"date": "2011-08-12", "close": 0.12747271, "volume": 20568576.0}, {"date": "2011-08-15", "close": 0.13488802, "volume": 13194812.0}, {"date": "2011-08-16", "close": 0.13312247, "volume": 18107955.0}, {"date": "2011-08-17", "close": 0.13488802, "volume": 9013367.0}, {"date": "2011-08-18", "close": 0.13100381, "volume": 8295262.0}, {"date": "2011-08-19", "close": 0.12570716, "volume": 13239925.0}, {"date": "2011-08-22", "close": 0.12747271, "volume": 15425788.0}, {"date": "2011-08-23", "close": 0.13735979, "volume": 19644332.0}, {"date": "2011-08-24", "close": 0.13735979, "volume": 11218855.0}, {"date": "2011-08-25", "close": 0.14159711, "volume": 12443771.0}, {"date": "2011-08-26", "close": 0.14053778, "volume": 8814874.0}, {"date": "2011-08-29", "close": 0.14230333, "volume": 6697545.0}, {"date": "2011-08-30", "close": 0.141244, "volume": 11042876.0}, {"date": "2011-08-31", "close": 0.14230333, "volume": 9047181.0}, {"date": "2011-09-01", "close": 0.14159711, "volume": 7853105.0}, {"date": "2011-09-02", "close": 0.13630046, "volume": 9682535.0}, {"date": "2011-09-05", "close": 0.12994448, "volume": 9235139.0}, {"date": "2011-09-06", "close": 0.12888515, "volume": 5701170.0}, {"date": "2011-09-07", "close": 0.13347558, "volume": 11004616.0}, {"date": "2011-09-08", "close": 0.13382869, "volume": 6667016.0}, {"date": "2011-09-09", "close": 0.12853204, "volume": 11893291.0}, {"date": "2011-09-12", "close": 0.11935118, "volume": 18898219.0}, {"date": "2011-09-13", "close": 0.1200574, "volume": 15028603.0}, {"date": "2011-09-14", "close": 0.11864496, "volume": 15276628.0}, {"date": "2011-09-15", "close": 0.11829185, "volume": 9275495.0}, {"date": "2011-09-16", "close": 0.12323539, "volume": 18133386.0}, {"date": "2011-09-19", "close": 0.11687941, "volume": 6907224.0}, {"date": "2011-09-20", "close": 0.11405453, "volume": 14511059.0}, {"date": "2011-09-21", "close": 0.11334831, "volume": 14629804.0}, {"date": "2011-09-22", "close": 0.10911099, "volume": 10442752.0}, {"date": "2011-09-23", "close": 0.1094641, "volume": 16667950.0}, {"date": "2011-09-26", "close": 0.10522678, "volume": 15320042.0}, {"date": "2011-09-27", "close": 0.10381434, "volume": 33283339.0}, {"date": "2011-09-28", "close": 0.10346123, "volume": 37464558.0}, {"date": "2011-09-29", "close": 0.10134257, "volume": 19108267.0}, {"date": "2011-09-30", "close": 0.10310812, "volume": 12091869.0}, {"date": "2011-10-03", "close": 0.0988708, "volume": 11462264.0}, {"date": "2011-10-04", "close": 0.09392726, "volume": 14407097.0}, {"date": "2011-10-05", "close": 0.09710525, "volume": 10039081.0}, {"date": "2011-10-06", "close": 0.10204879, "volume": 13199570.0}, {"date": "2011-10-07", "close": 0.10805166, "volume": 15109739.0}, {"date": "2011-10-10", "close": 0.11511386, "volume": 15545184.0}, {"date": "2011-10-11", "close": 0.17546228, "volume": 8068889.0}, {"date": "2011-10-17", "close": 0.11839704, "volume": 86985750.0}, {"date": "2011-10-18", "close": 0.11146388, "volume": 34503019.0}, {"date": "2011-10-19", "close": 0.11039724, "volume": 23992237.0}, {"date": "2011-10-20", "close": 0.10879728, "volume": 22394116.0}, {"date": "2011-10-21", "close": 0.10879728, "volume": 10586833.0}, {"date": "2011-10-24", "close": 0.11413048, "volume": 23933905.0}, {"date": "2011-10-25", "close": 0.1119972, "volume": 20732300.0}, {"date": "2011-10-26", "close": 0.10826396, "volume": 32818477.0}, {"date": "2011-10-27", "close": 0.10986392, "volume": 24890947.0}, {"date": "2011-10-28", "close": 0.10986392, "volume": 57923554.0}, {"date": "2011-10-31", "close": 0.10586402, "volume": 32125928.0}, {"date": "2011-11-01", "close": 0.10239744, "volume": 16658423.0}, {"date": "2011-11-02", "close": 0.10106414, "volume": 19318589.0}, {"date": "2011-11-03", "close": 0.0986642, "volume": 20768807.0}, {"date": "2011-11-04", "close": 0.10026416, "volume": 24843865.0}, {"date": "2011-11-07", "close": 0.10026416, "volume": 11103709.0}, {"date": "2011-11-08", "close": 0.09679758, "volume": 19978174.0}, {"date": "2011-11-09", "close": 0.09893086, "volume": 19865672.0}, {"date": "2011-11-10", "close": 0.09386432, "volume": 60351459.0}, {"date": "2011-11-11", "close": 0.09653092, "volume": 29162642.0}, {"date": "2011-11-14", "close": 0.09546428, "volume": 22511588.0}, {"date": "2011-11-15", "close": 0.09279768, "volume": 65449130.0}, {"date": "2011-11-16", "close": 0.08879778, "volume": 51608715.0}, {"date": "2011-11-17", "close": 0.08773114, "volume": 41596490.0}, {"date": "2011-11-18", "close": 0.0879978, "volume": 29593584.0}, {"date": "2011-11-21", "close": 0.0853312, "volume": 127372403.0}, {"date": "2011-11-22", "close": 0.08186462, "volume": 54644547.0}, {"date": "2011-11-23", "close": 0.07706474, "volume": 92699392.0}, {"date": "2011-11-24", "close": 0.07439814, "volume": 89603184.0}, {"date": "2011-11-25", "close": 0.07306484, "volume": 49305689.0}, {"date": "2011-11-28", "close": 0.0759981, "volume": 43013050.0}, {"date": "2011-11-29", "close": 0.07653142, "volume": 28622459.0}, {"date": "2011-11-30", "close": 0.07413148, "volume": 42660935.0}, {"date": "2011-12-01", "close": 0.07573144, "volume": 29675204.0}, {"date": "2011-12-02", "close": 0.07626476, "volume": 23164254.0}, {"date": "2011-12-05", "close": 0.08373124, "volume": 80458561.0}, {"date": "2011-12-06", "close": 0.07946468, "volume": 41624166.0}, {"date": "2011-12-07", "close": 0.07786472, "volume": 41089458.0}, {"date": "2011-12-08", "close": 0.07546478, "volume": 37885810.0}, {"date": "2011-12-09", "close": 0.0733315, "volume": 28778313.0}, {"date": "2011-12-12", "close": 0.07386482, "volume": 23817595.0}, {"date": "2011-12-13", "close": 0.07306484, "volume": 27728081.0}, {"date": "2011-12-14", "close": 0.07146488, "volume": 35300889.0}, {"date": "2011-12-15", "close": 0.06853162, "volume": 57602584.0}, {"date": "2011-12-16", "close": 0.06879828, "volume": 74686511.0}, {"date": "2011-12-19", "close": 0.0653317, "volume": 30635510.0}, {"date": "2011-12-20", "close": 0.0639984, "volume": 18689886.0}, {"date": "2011-12-21", "close": 0.06453172, "volume": 17367153.0}, {"date": "2011-12-22", "close": 0.06293176, "volume": 27164142.0}, {"date": "2011-12-23", "close": 0.0639984, "volume": 9136691.0}, {"date": "2011-12-28", "close": 0.06986492, "volume": 25811877.0}, {"date": "2011-12-29", "close": 0.0693316, "volume": 29310170.0}, {"date": "2011-12-30", "close": 0.0653317, "volume": 24355153.0}, {"date": "2012-01-03", "close": 0.06559836, "volume": 9836271.0}, {"date": "2012-01-04", "close": 0.06559836, "volume": 18195849.0}, {"date": "2012-01-05", "close": 0.06373174, "volume": 29484175.0}, {"date": "2012-01-06", "close": 0.06213178, "volume": 21894435.0}, {"date": "2012-01-09", "close": 0.0613318, "volume": 29124391.0}, {"date": "2012-01-10", "close": 0.0613318, "volume": 11952899.0}, {"date": "2012-01-11", "close": 0.06293176, "volume": 17786995.0}, {"date": "2012-01-12", "close": 0.06693166, "volume": 31604196.0}, {"date": "2012-01-13", "close": 0.07093156, "volume": 25618728.0}, {"date": "2012-01-16", "close": 0.0719982, "volume": 29274844.0}, {"date": "2012-01-17", "close": 0.0773314, "volume": 48933623.0}, {"date": "2012-01-18", "close": 0.0746648, "volume": 29498425.0}, {"date": "2012-01-19", "close": 0.07679808, "volume": 31697930.0}, {"date": "2012-01-20", "close": 0.0773314, "volume": 31035438.0}, {"date": "2012-01-23", "close": 0.07573144, "volume": 14910673.0}, {"date": "2012-01-24", "close": 0.07519812, "volume": 17766032.0}, {"date": "2012-01-25", "close": 0.07386482, "volume": 20981343.0}, {"date": "2012-01-27", "close": 0.07839804, "volume": 40463249.0}, {"date": "2012-01-30", "close": 0.08186462, "volume": 54537576.0}, {"date": "2012-01-31", "close": 0.08213128, "volume": 37904916.0}, {"date": "2012-02-01", "close": 0.07093156, "volume": 63615484.0}, {"date": "2012-02-02", "close": 0.07013158, "volume": 44923536.0}, {"date": "2012-02-03", "close": 0.06746498, "volume": 51837040.0}, {"date": "2012-02-06", "close": 0.06746498, "volume": 27257481.0}, {"date": "2012-02-07", "close": 0.06959826, "volume": 34714393.0}, {"date": "2012-02-08", "close": 0.0719982, "volume": 26498650.0}, {"date": "2012-02-09", "close": 0.07173154, "volume": 17385585.0}, {"date": "2012-02-10", "close": 0.0693316, "volume": 22634835.0}, {"date": "2012-02-13", "close": 0.06906494, "volume": 15839646.0}, {"date": "2012-02-14", "close": 0.06693166, "volume": 24138041.0}, {"date": "2012-02-15", "close": 0.06719832, "volume": 28602453.0}, {"date": "2012-02-16", "close": 0.06479838, "volume": 25053664.0}, {"date": "2012-02-17", "close": 0.06826496, "volume": 25888397.0}, {"date": "2012-02-20", "close": 0.06853162, "volume": 16989687.0}, {"date": "2012-02-21", "close": 0.06959826, "volume": 26424867.0}, {"date": "2012-02-22", "close": 0.07039824, "volume": 16222737.0}, {"date": "2012-02-23", "close": 0.06986492, "volume": 15283376.0}, {"date": "2012-02-24", "close": 0.06906494, "volume": 15604159.0}, {"date": "2012-02-27", "close": 0.06693166, "volume": 23203180.0}, {"date": "2012-02-28", "close": 0.06639834, "volume": 17982356.0}, {"date": "2012-02-29", "close": 0.06719832, "volume": 20390760.0}, {"date": "2012-03-01", "close": 0.06613168, "volume": 15482731.0}, {"date": "2012-03-02", "close": 0.06559836, "volume": 15820239.0}, {"date": "2012-03-05", "close": 0.06453172, "volume": 21936886.0}, {"date": "2012-03-06", "close": 0.0639984, "volume": 14650829.0}, {"date": "2012-03-07", "close": 0.06479838, "volume": 32813920.0}, {"date": "2012-03-08", "close": 0.0653317, "volume": 18645204.0}, {"date": "2012-03-09", "close": 0.06479838, "volume": 11429311.0}, {"date": "2012-03-12", "close": 0.06426506, "volume": 9618334.0}, {"date": "2012-03-13", "close": 0.06986492, "volume": 28366928.0}, {"date": "2012-03-14", "close": 0.07253152, "volume": 31149347.0}, {"date": "2012-03-15", "close": 0.0706649, "volume": 25238562.0}, {"date": "2012-03-16", "close": 0.06959826, "volume": 36475831.0}, {"date": "2012-03-19", "close": 0.06959826, "volume": 17637610.0}, {"date": "2012-03-20", "close": 0.06826496, "volume": 25607646.0}, {"date": "2012-03-21", "close": 0.06826496, "volume": 12695399.0}, {"date": "2012-03-22", "close": 0.06773164, "volume": 9551226.0}, {"date": "2012-03-23", "close": 0.06879828, "volume": 8992762.0}, {"date": "2012-03-26", "close": 0.06959826, "volume": 20649535.0}, {"date": "2012-03-27", "close": 0.0693316, "volume": 16222474.0}, {"date": "2012-03-28", "close": 0.06879828, "volume": 41949955.0}, {"date": "2012-03-29", "close": 0.06826496, "volume": 40629734.0}, {"date": "2012-03-30", "close": 0.06879828, "volume": 17804395.0}, {"date": "2012-04-02", "close": 0.06853162, "volume": 20978493.0}, {"date": "2012-04-03", "close": 0.066665, "volume": 18324121.0}, {"date": "2012-04-04", "close": 0.06613168, "volume": 14956611.0}, {"date": "2012-04-05", "close": 0.06719832, "volume": 13511475.0}, {"date": "2012-04-10", "close": 0.0679983, "volume": 29259825.0}, {"date": "2012-04-11", "close": 0.06826496, "volume": 26168342.0}, {"date": "2012-04-12", "close": 0.0679983, "volume": 16169898.0}, {"date": "2012-04-13", "close": 0.06959826, "volume": 74095740.0}, {"date": "2012-04-16", "close": 0.0733315, "volume": 51232112.0}, {"date": "2012-04-17", "close": 0.0826646, "volume": 150092215.0}, {"date": "2012-04-18", "close": 0.09119772, "volume": 152506150.0}, {"date": "2012-04-19", "close": 0.08906444, "volume": 81000431.0}, {"date": "2012-04-20", "close": 0.0879978, "volume": 69789695.0}, {"date": "2012-04-23", "close": 0.0893311, "volume": 28361640.0}, {"date": "2012-04-24", "close": 0.0879978, "volume": 62139747.0}, {"date": "2012-04-26", "close": 0.08586452, "volume": 29538363.0}, {"date": "2012-04-27", "close": 0.08693116, "volume": 34067895.0}, {"date": "2012-04-30", "close": 0.08586452, "volume": 70992144.0}, {"date": "2012-05-01", "close": 0.0866645, "volume": 56211393.0}, {"date": "2012-05-02", "close": 0.0879978, "volume": 40659979.0}, {"date": "2012-05-03", "close": 0.09706424, "volume": 121190542.0}, {"date": "2012-05-04", "close": 0.09386432, "volume": 32017775.0}, {"date": "2012-05-07", "close": 0.08693116, "volume": 46619347.0}, {"date": "2012-05-08", "close": 0.08613118, "volume": 33477031.0}, {"date": "2012-05-09", "close": 0.08053132, "volume": 67200199.0}, {"date": "2012-05-10", "close": 0.0839979, "volume": 46547345.0}, {"date": "2012-05-11", "close": 0.08453122, "volume": 67886260.0}, {"date": "2012-05-14", "close": 0.08613118, "volume": 34397979.0}, {"date": "2012-05-15", "close": 0.08159796, "volume": 24050945.0}, {"date": "2012-05-16", "close": 0.0773314, "volume": 37087865.0}, {"date": "2012-05-17", "close": 0.07653142, "volume": 42484006.0}, {"date": "2012-05-18", "close": 0.07226486, "volume": 32628666.0}, {"date": "2012-05-21", "close": 0.07439814, "volume": 28250956.0}, {"date": "2012-05-22", "close": 0.07893136, "volume": 27489575.0}, {"date": "2012-05-23", "close": 0.0773314, "volume": 21015319.0}, {"date": "2012-05-24", "close": 0.07359816, "volume": 22056439.0}, {"date": "2012-05-25", "close": 0.07226486, "volume": 11558276.0}, {"date": "2012-05-28", "close": 0.07439814, "volume": 24130635.0}, {"date": "2012-05-29", "close": 0.07759806, "volume": 30260125.0}, {"date": "2012-05-30", "close": 0.07679808, "volume": 21809214.0}, {"date": "2012-05-31", "close": 0.07573144, "volume": 13838090.0}, {"date": "2012-06-01", "close": 0.0746648, "volume": 26647810.0}, {"date": "2012-06-04", "close": 0.0679983, "volume": 32718068.0}, {"date": "2012-06-05", "close": 0.06959826, "volume": 37522782.0}, {"date": "2012-06-06", "close": 0.06773164, "volume": 32934973.0}, {"date": "2012-06-07", "close": 0.06853162, "volume": 20384516.0}, {"date": "2012-06-08", "close": 0.06693166, "volume": 16751706.0}, {"date": "2012-06-12", "close": 0.0653317, "volume": 20321514.0}, {"date": "2012-06-13", "close": 0.06426506, "volume": 21175636.0}, {"date": "2012-06-14", "close": 0.06373174, "volume": 16120247.0}, {"date": "2012-06-15", "close": 0.06239844, "volume": 119444536.0}, {"date": "2012-06-18", "close": 0.06879828, "volume": 93363534.0}, {"date": "2012-06-19", "close": 0.06826496, "volume": 24796632.0}, {"date": "2012-06-20", "close": 0.0733315, "volume": 44792882.0}, {"date": "2012-06-21", "close": 0.07279818, "volume": 62990137.0}, {"date": "2012-06-22", "close": 0.07519812, "volume": 20937842.0}, {"date": "2012-06-25", "close": 0.07573144, "volume": 19728906.0}, {"date": "2012-06-26", "close": 0.07626476, "volume": 32107665.0}, {"date": "2012-06-27", "close": 0.07626476, "volume": 18127466.0}, {"date": "2012-06-28", "close": 0.079998, "volume": 20232037.0}, {"date": "2012-06-29", "close": 0.08479788, "volume": 50885435.0}, {"date": "2012-07-02", "close": 0.08746448, "volume": 30344709.0}, {"date": "2012-07-03", "close": 0.08586452, "volume": 27864265.0}, {"date": "2012-07-04", "close": 0.08746448, "volume": 16307001.0}, {"date": "2012-07-05", "close": 0.08639784, "volume": 11314558.0}, {"date": "2012-07-06", "close": 0.0879978, "volume": 33295882.0}, {"date": "2012-07-09", "close": 0.08746448, "volume": 9742819.0}, {"date": "2012-07-10", "close": 0.08559786, "volume": 18310527.0}, {"date": "2012-07-11", "close": 0.08719782, "volume": 14947667.0}, {"date": "2012-07-12", "close": 0.08426456, "volume": 22203443.0}, {"date": "2012-07-13", "close": 0.08053132, "volume": 17521676.0}, {"date": "2012-07-16", "close": 0.08213128, "volume": 12107871.0}, {"date": "2012-07-17", "close": 0.08239794, "volume": 7306570.0}, {"date": "2012-07-18", "close": 0.08026466, "volume": 13816658.0}, {"date": "2012-07-19", "close": 0.08213128, "volume": 10667348.0}, {"date": "2012-07-20", "close": 0.08213128, "volume": 8642110.0}, {"date": "2012-07-23", "close": 0.08026466, "volume": 16980087.0}, {"date": "2012-07-24", "close": 0.08079798, "volume": 10493681.0}, {"date": "2012-07-25", "close": 0.0786647, "volume": 14733275.0}, {"date": "2012-07-26", "close": 0.07839804, "volume": 12884347.0}, {"date": "2012-07-27", "close": 0.07679808, "volume": 18936192.0}, {"date": "2012-07-30", "close": 0.07146488, "volume": 31040895.0}, {"date": "2012-07-31", "close": 0.07413148, "volume": 28250563.0}, {"date": "2012-08-01", "close": 0.07173154, "volume": 15539338.0}, {"date": "2012-08-02", "close": 0.07253152, "volume": 20864584.0}, {"date": "2012-08-03", "close": 0.0719982, "volume": 14949149.0}, {"date": "2012-08-06", "close": 0.0733315, "volume": 15405891.0}, {"date": "2012-08-07", "close": 0.07413148, "volume": 12189680.0}, {"date": "2012-08-08", "close": 0.0759981, "volume": 16367340.0}, {"date": "2012-08-09", "close": 0.0759981, "volume": 11656491.0}, {"date": "2012-08-10", "close": 0.07573144, "volume": 9206724.0}, {"date": "2012-08-13", "close": 0.07573144, "volume": 7870697.0}, {"date": "2012-08-14", "close": 0.0759981, "volume": 4639053.0}, {"date": "2012-08-15", "close": 0.07493146, "volume": 7475549.0}, {"date": "2012-08-16", "close": 0.07626476, "volume": 5642372.0}, {"date": "2012-08-17", "close": 0.0773314, "volume": 17479693.0}, {"date": "2012-08-20", "close": 0.07839804, "volume": 16493456.0}, {"date": "2012-08-21", "close": 0.08079798, "volume": 10509150.0}, {"date": "2012-08-22", "close": 0.07946468, "volume": 15497806.0}, {"date": "2012-08-23", "close": 0.08079798, "volume": 15930886.0}, {"date": "2012-08-24", "close": 0.07786472, "volume": 11442849.0}, {"date": "2012-08-27", "close": 0.07626476, "volume": 8679517.0}, {"date": "2012-08-28", "close": 0.07519812, "volume": 8275594.0}, {"date": "2012-08-29", "close": 0.07439814, "volume": 2605978.0}, {"date": "2012-08-30", "close": 0.0719982, "volume": 8509300.0}, {"date": "2012-08-31", "close": 0.0719982, "volume": 6671492.0}, {"date": "2012-09-03", "close": 0.07226486, "volume": 5952993.0}, {"date": "2012-09-04", "close": 0.07173154, "volume": 4958186.0}, {"date": "2012-09-05", "close": 0.0679983, "volume": 15434055.0}, {"date": "2012-09-06", "close": 0.06826496, "volume": 11880522.0}, {"date": "2012-09-07", "close": 0.06986492, "volume": 6984568.0}, {"date": "2012-09-10", "close": 0.07119822, "volume": 3506356.0}, {"date": "2012-09-11", "close": 0.07039824, "volume": 3498237.0}, {"date": "2012-09-12", "close": 0.07173154, "volume": 12366497.0}, {"date": "2012-09-13", "close": 0.07146488, "volume": 4030620.0}, {"date": "2012-09-14", "close": 0.0746648, "volume": 12248237.0}, {"date": "2012-09-17", "close": 0.0733315, "volume": 75067183.0}, {"date": "2012-09-18", "close": 0.07093156, "volume": 6295939.0}, {"date": "2012-09-19", "close": 0.0719982, "volume": 6210024.0}, {"date": "2012-09-20", "close": 0.07013158, "volume": 5777544.0}, {"date": "2012-09-21", "close": 0.07279818, "volume": 12584771.0}, {"date": "2012-09-24", "close": 0.07413148, "volume": 11444836.0}, {"date": "2012-09-25", "close": 0.07279818, "volume": 3966418.0}, {"date": "2012-09-26", "close": 0.07173154, "volume": 4265769.0}, {"date": "2012-09-27", "close": 0.07119822, "volume": 5433792.0}, {"date": "2012-09-28", "close": 0.0706649, "volume": 6625103.0}, {"date": "2012-10-01", "close": 0.07013158, "volume": 3504031.0}, {"date": "2012-10-02", "close": 0.07519812, "volume": 12778988.0}, {"date": "2012-10-03", "close": 0.0746648, "volume": 5653210.0}, {"date": "2012-10-04", "close": 0.07679808, "volume": 7484850.0}, {"date": "2012-10-05", "close": 0.07626476, "volume": 4510707.0}, {"date": "2012-10-08", "close": 0.07386482, "volume": 1034651.0}, {"date": "2012-10-09", "close": 0.0773314, "volume": 5774394.0}, {"date": "2012-10-10", "close": 0.0746648, "volume": 2531145.0}, {"date": "2012-10-11", "close": 0.07413148, "volume": 2026176.0}, {"date": "2012-10-12", "close": 0.07626476, "volume": 4283938.0}, {"date": "2012-10-15", "close": 0.0773314, "volume": 7494581.0}, {"date": "2012-10-16", "close": 0.07626476, "volume": 2583571.0}, {"date": "2012-10-17", "close": 0.0746648, "volume": 4166392.0}, {"date": "2012-10-18", "close": 0.07493146, "volume": 6996175.0}, {"date": "2012-10-19", "close": 0.07546478, "volume": 2926217.0}, {"date": "2012-10-22", "close": 0.07439814, "volume": 27273963.0}, {"date": "2012-10-23", "close": 0.07413148, "volume": 5426498.0}, {"date": "2012-10-24", "close": 0.07279818, "volume": 4187130.0}, {"date": "2012-10-25", "close": 0.07439814, "volume": 5721068.0}, {"date": "2012-10-26", "close": 0.07493146, "volume": 6810339.0}, {"date": "2012-10-29", "close": 0.07626476, "volume": 6280526.0}, {"date": "2012-10-30", "close": 0.0759981, "volume": 10842590.0}, {"date": "2012-10-31", "close": 0.07519812, "volume": 5995481.0}, {"date": "2012-11-01", "close": 0.07519812, "volume": 6439998.0}, {"date": "2012-11-02", "close": 0.0746648, "volume": 7145541.0}, {"date": "2012-11-05", "close": 0.07519812, "volume": 5233781.0}, {"date": "2012-11-06", "close": 0.07546478, "volume": 6315908.0}, {"date": "2012-11-07", "close": 0.07413148, "volume": 2483050.0}, {"date": "2012-11-08", "close": 0.0733315, "volume": 3449430.0}, {"date": "2012-11-09", "close": 0.07173154, "volume": 3761513.0}, {"date": "2012-11-12", "close": 0.0693316, "volume": 6922167.0}, {"date": "2012-11-13", "close": 0.06826496, "volume": 5994337.0}, {"date": "2012-11-14", "close": 0.06986492, "volume": 3402610.0}, {"date": "2012-11-15", "close": 0.06613168, "volume": 9469605.0}, {"date": "2012-11-16", "close": 0.06559836, "volume": 7252100.0}, {"date": "2012-11-19", "close": 0.06319842, "volume": 28082690.0}, {"date": "2012-11-20", "close": 0.06426506, "volume": 17119872.0}, {"date": "2012-11-21", "close": 0.06373174, "volume": 10025726.0}, {"date": "2012-11-22", "close": 0.0639984, "volume": 4905741.0}, {"date": "2012-11-23", "close": 0.0639984, "volume": 4975193.0}, {"date": "2012-11-26", "close": 0.066665, "volume": 13198380.0}, {"date": "2012-11-27", "close": 0.06586502, "volume": 7592815.0}, {"date": "2012-11-28", "close": 0.06613168, "volume": 2962368.0}, {"date": "2012-11-29", "close": 0.06559836, "volume": 2899197.0}, {"date": "2012-11-30", "close": 0.06559836, "volume": 6675786.0}, {"date": "2012-12-03", "close": 0.06559836, "volume": 1903698.0}, {"date": "2012-12-04", "close": 0.06373174, "volume": 2011607.0}, {"date": "2012-12-05", "close": 0.06293176, "volume": 3405179.0}, {"date": "2012-12-06", "close": 0.06106514, "volume": 15004800.0}, {"date": "2012-12-07", "close": 0.0599985, "volume": 33337377.0}, {"date": "2012-12-10", "close": 0.0586652, "volume": 28339927.0}, {"date": "2012-12-11", "close": 0.06026516, "volume": 9964187.0}, {"date": "2012-12-12", "close": 0.06293176, "volume": 5869253.0}, {"date": "2012-12-13", "close": 0.06506504, "volume": 7997956.0}, {"date": "2012-12-14", "close": 0.06293176, "volume": 2788382.0}, {"date": "2012-12-17", "close": 0.06613168, "volume": 7410279.0}, {"date": "2012-12-18", "close": 0.07093156, "volume": 18985506.0}, {"date": "2012-12-19", "close": 0.07013158, "volume": 10041776.0}, {"date": "2012-12-20", "close": 0.066665, "volume": 10601159.0}, {"date": "2012-12-21", "close": 0.066665, "volume": 11894247.0}, {"date": "2012-12-24", "close": 0.06693166, "volume": 767869.0}, {"date": "2012-12-27", "close": 0.06826496, "volume": 2346490.0}, {"date": "2012-12-28", "close": 0.06719832, "volume": 4179536.0}, {"date": "2012-12-31", "close": 0.06773164, "volume": 2943955.0}, {"date": "2013-01-02", "close": 0.07039824, "volume": 6861640.0}, {"date": "2013-01-03", "close": 0.07039824, "volume": 10246475.0}, {"date": "2013-01-04", "close": 0.06853162, "volume": 3020026.0}, {"date": "2013-01-07", "close": 0.06853162, "volume": 3494994.0}, {"date": "2013-01-08", "close": 0.06879828, "volume": 3564877.0}, {"date": "2013-01-09", "close": 0.06906494, "volume": 1013294.0}, {"date": "2013-01-10", "close": 0.06986492, "volume": 11897904.0}, {"date": "2013-01-11", "close": 0.07013158, "volume": 2408385.0}, {"date": "2013-01-14", "close": 0.0719982, "volume": 5489725.0}, {"date": "2013-01-15", "close": 0.07146488, "volume": 5464487.0}, {"date": "2013-01-16", "close": 0.07306484, "volume": 4286713.0}, {"date": "2013-01-17", "close": 0.0719982, "volume": 3654391.0}, {"date": "2013-01-18", "close": 0.07146488, "volume": 4679011.0}, {"date": "2013-01-21", "close": 0.07146488, "volume": 5033470.0}, {"date": "2013-01-22", "close": 0.0706649, "volume": 4093565.0}, {"date": "2013-01-23", "close": 0.07119822, "volume": 2098384.0}, {"date": "2013-01-24", "close": 0.07519812, "volume": 22466755.0}, {"date": "2013-01-25", "close": 0.07173154, "volume": 19821814.0}, {"date": "2013-01-29", "close": 0.07279818, "volume": 14651466.0}, {"date": "2013-01-30", "close": 0.07573144, "volume": 17982675.0}, {"date": "2013-01-31", "close": 0.07386482, "volume": 5727893.0}, {"date": "2013-02-01", "close": 0.07173154, "volume": 8177473.0}, {"date": "2013-02-04", "close": 0.07306484, "volume": 9882416.0}, {"date": "2013-02-05", "close": 0.07173154, "volume": 4501894.0}, {"date": "2013-02-06", "close": 0.0719982, "volume": 7507463.0}, {"date": "2013-02-07", "close": 0.07146488, "volume": 8585802.0}, {"date": "2013-02-08", "close": 0.07093156, "volume": 5562289.0}, {"date": "2013-02-11", "close": 0.07093156, "volume": 7867697.0}, {"date": "2013-02-12", "close": 0.0693316, "volume": 9244656.0}, {"date": "2013-02-13", "close": 0.0679983, "volume": 12954136.0}, {"date": "2013-02-14", "close": 0.06879828, "volume": 7240644.0}, {"date": "2013-02-15", "close": 0.07093156, "volume": 7843096.0}, {"date": "2013-02-18", "close": 0.07173154, "volume": 10185217.0}, {"date": "2013-02-19", "close": 0.0706649, "volume": 7758681.0}, {"date": "2013-02-20", "close": 0.07493146, "volume": 24398710.0}, {"date": "2013-02-21", "close": 0.07253152, "volume": 12030020.0}, {"date": "2013-02-22", "close": 0.0733315, "volume": 6011175.0}, {"date": "2013-02-25", "close": 0.07173154, "volume": 5721781.0}, {"date": "2013-02-26", "close": 0.06879828, "volume": 15703049.0}, {"date": "2013-02-27", "close": 0.06853162, "volume": 11382828.0}, {"date": "2013-02-28", "close": 0.06986492, "volume": 4644322.0}, {"date": "2013-03-01", "close": 0.06986492, "volume": 4338896.0}, {"date": "2013-03-04", "close": 0.06906494, "volume": 5820164.0}, {"date": "2013-03-05", "close": 0.06853162, "volume": 6764775.0}, {"date": "2013-03-06", "close": 0.0706649, "volume": 6807433.0}, {"date": "2013-03-07", "close": 0.06959826, "volume": 3146029.0}, {"date": "2013-03-08", "close": 0.07146488, "volume": 5567877.0}, {"date": "2013-03-11", "close": 0.0719982, "volume": 4655235.0}, {"date": "2013-03-12", "close": 0.07093156, "volume": 5538720.0}, {"date": "2013-03-13", "close": 0.07013158, "volume": 4100503.0}, {"date": "2013-03-14", "close": 0.0693316, "volume": 5986781.0}, {"date": "2013-03-15", "close": 0.0719982, "volume": 13244862.0}, {"date": "2013-03-18", "close": 0.07013158, "volume": 4252494.0}, {"date": "2013-03-19", "close": 0.07093156, "volume": 3677454.0}, {"date": "2013-03-20", "close": 0.0693316, "volume": 8156923.0}, {"date": "2013-03-21", "close": 0.06986492, "volume": 3882322.0}, {"date": "2013-03-22", "close": 0.07039824, "volume": 3910542.0}, {"date": "2013-03-25", "close": 0.07013158, "volume": 1364040.0}, {"date": "2013-03-26", "close": 0.0706649, "volume": 5227631.0}, {"date": "2013-03-27", "close": 0.07093156, "volume": 4023888.0}, {"date": "2013-03-28", "close": 0.07119822, "volume": 2427848.0}, {"date": "2013-04-02", "close": 0.06959826, "volume": 3806608.0}, {"date": "2013-04-03", "close": 0.06986492, "volume": 8409154.0}, {"date": "2013-04-04", "close": 0.06826496, "volume": 5783076.0}, {"date": "2013-04-05", "close": 0.06826496, "volume": 2890254.0}, {"date": "2013-04-08", "close": 0.06613168, "volume": 5496887.0}, {"date": "2013-04-09", "close": 0.06426506, "volume": 13338558.0}, {"date": "2013-04-10", "close": 0.06293176, "volume": 12777638.0}, {"date": "2013-04-11", "close": 0.06239844, "volume": 11472943.0}, {"date": "2013-04-12", "close": 0.0613318, "volume": 12327608.0}, {"date": "2013-04-15", "close": 0.0599985, "volume": 7066602.0}, {"date": "2013-04-16", "close": 0.05759856, "volume": 23737981.0}, {"date": "2013-04-17", "close": 0.06079848, "volume": 6235787.0}, {"date": "2013-04-18", "close": 0.0559986, "volume": 13534932.0}, {"date": "2013-04-19", "close": 0.05679858, "volume": 18475549.0}, {"date": "2013-04-22", "close": 0.05759856, "volume": 3775276.0}, {"date": "2013-04-23", "close": 0.0559986, "volume": 7552708.0}, {"date": "2013-04-24", "close": 0.05786522, "volume": 3724874.0}, {"date": "2013-04-26", "close": 0.0573319, "volume": 7883260.0}, {"date": "2013-04-29", "close": 0.05546528, "volume": 12484250.0}, {"date": "2013-04-30", "close": 0.05493196, "volume": 12130316.0}, {"date": "2013-05-01", "close": 0.05359866, "volume": 23415117.0}, {"date": "2013-05-02", "close": 0.05119872, "volume": 16017194.0}, {"date": "2013-05-03", "close": 0.05279868, "volume": 15398991.0}, {"date": "2013-05-06", "close": 0.053332, "volume": 9130222.0}, {"date": "2013-05-07", "close": 0.0559986, "volume": 18940749.0}, {"date": "2013-05-08", "close": 0.05546528, "volume": 28854834.0}, {"date": "2013-05-09", "close": 0.0573319, "volume": 23198061.0}, {"date": "2013-05-10", "close": 0.05839854, "volume": 13615522.0}, {"date": "2013-05-13", "close": 0.05679858, "volume": 7686980.0}, {"date": "2013-05-14", "close": 0.05573194, "volume": 15835708.0}, {"date": "2013-05-15", "close": 0.05493196, "volume": 12823821.0}, {"date": "2013-05-16", "close": 0.05439864, "volume": 13374503.0}, {"date": "2013-05-17", "close": 0.05546528, "volume": 4607215.0}, {"date": "2013-05-20", "close": 0.05679858, "volume": 9059851.0}, {"date": "2013-05-21", "close": 0.05679858, "volume": 6734812.0}, {"date": "2013-05-22", "close": 0.0573319, "volume": 7097559.0}, {"date": "2013-05-23", "close": 0.05519862, "volume": 7099190.0}, {"date": "2013-05-24", "close": 0.05546528, "volume": 4836008.0}, {"date": "2013-05-27", "close": 0.06053182, "volume": 19776119.0}, {"date": "2013-05-28", "close": 0.06079848, "volume": 9517138.0}, {"date": "2013-05-29", "close": 0.0626651, "volume": 13140235.0}, {"date": "2013-05-30", "close": 0.06186512, "volume": 13976787.0}, {"date": "2013-05-31", "close": 0.06293176, "volume": 5550608.0}, {"date": "2013-06-03", "close": 0.0599985, "volume": 16752681.0}, {"date": "2013-06-04", "close": 0.0613318, "volume": 5166279.0}, {"date": "2013-06-05", "close": 0.06026516, "volume": 6360947.0}, {"date": "2013-06-06", "close": 0.06026516, "volume": 6694855.0}, {"date": "2013-06-07", "close": 0.06106514, "volume": 5900379.0}, {"date": "2013-06-11", "close": 0.06053182, "volume": 3684430.0}, {"date": "2013-06-12", "close": 0.0599985, "volume": 4097071.0}, {"date": "2013-06-13", "close": 0.05946518, "volume": 2921323.0}, {"date": "2013-06-14", "close": 0.06159846, "volume": 7063602.0}, {"date": "2013-06-17", "close": 0.06186512, "volume": 3761663.0}, {"date": "2013-06-18", "close": 0.06186512, "volume": 3192830.0}, {"date": "2013-06-19", "close": 0.06186512, "volume": 5885753.0}, {"date": "2013-06-20", "close": 0.06346508, "volume": 4753169.0}, {"date": "2013-06-21", "close": 0.06346508, "volume": 21989350.0}, {"date": "2013-06-24", "close": 0.06053182, "volume": 4107346.0}, {"date": "2013-06-25", "close": 0.05946518, "volume": 4547851.0}, {"date": "2013-06-26", "close": 0.0613318, "volume": 5575321.0}, {"date": "2013-06-27", "close": 0.0639984, "volume": 6961074.0}, {"date": "2013-06-28", "close": 0.06373174, "volume": 9170611.0}, {"date": "2013-07-01", "close": 0.06453172, "volume": 2970787.0}, {"date": "2013-07-02", "close": 0.06986492, "volume": 12238881.0}, {"date": "2013-07-03", "close": 0.06879828, "volume": 4831433.0}, {"date": "2013-07-04", "close": 0.0693316, "volume": 10475943.0}, {"date": "2013-07-05", "close": 0.07013158, "volume": 7333290.0}, {"date": "2013-07-08", "close": 0.07013158, "volume": 3367959.0}, {"date": "2013-07-09", "close": 0.07253152, "volume": 9815139.0}, {"date": "2013-07-10", "close": 0.0733315, "volume": 5286188.0}, {"date": "2013-07-11", "close": 0.0773314, "volume": 19598646.0}, {"date": "2013-07-12", "close": 0.0826646, "volume": 22716568.0}, {"date": "2013-07-15", "close": 0.0786647, "volume": 16143985.0}, {"date": "2013-07-16", "close": 0.08186462, "volume": 10429029.0}, {"date": "2013-07-17", "close": 0.08426456, "volume": 13183192.0}, {"date": "2013-07-18", "close": 0.0839979, "volume": 12766125.0}, {"date": "2013-07-19", "close": 0.08426456, "volume": 10139278.0}, {"date": "2013-07-22", "close": 0.08373124, "volume": 21743212.0}, {"date": "2013-07-23", "close": 0.08639784, "volume": 22126622.0}, {"date": "2013-07-24", "close": 0.08639784, "volume": 7776326.0}, {"date": "2013-07-25", "close": 0.08319792, "volume": 11380016.0}, {"date": "2013-07-26", "close": 0.08026466, "volume": 11649479.0}, {"date": "2013-07-29", "close": 0.07813138, "volume": 26083102.0}, {"date": "2013-07-30", "close": 0.0759981, "volume": 11901748.0}, {"date": "2013-07-31", "close": 0.07813138, "volume": 5235675.0}, {"date": "2013-08-01", "close": 0.0786647, "volume": 4164854.0}, {"date": "2013-08-02", "close": 0.08079798, "volume": 12352603.0}, {"date": "2013-08-05", "close": 0.07919802, "volume": 3789451.0}, {"date": "2013-08-06", "close": 0.07279818, "volume": 15157016.0}, {"date": "2013-08-07", "close": 0.0746648, "volume": 13879041.0}, {"date": "2013-08-08", "close": 0.07253152, "volume": 10161254.0}, {"date": "2013-08-09", "close": 0.07386482, "volume": 11527976.0}, {"date": "2013-08-12", "close": 0.07439814, "volume": 6516219.0}, {"date": "2013-08-13", "close": 0.07493146, "volume": 14236368.0}, {"date": "2013-08-14", "close": 0.07493146, "volume": 2752213.0}, {"date": "2013-08-15", "close": 0.07973134, "volume": 14623172.0}, {"date": "2013-08-16", "close": 0.07893136, "volume": 3834527.0}, {"date": "2013-08-19", "close": 0.07759806, "volume": 8860084.0}, {"date": "2013-08-20", "close": 0.07546478, "volume": 8270776.0}, {"date": "2013-08-21", "close": 0.07546478, "volume": 3629828.0}, {"date": "2013-08-22", "close": 0.0746648, "volume": 4152779.0}, {"date": "2013-08-23", "close": 0.07573144, "volume": 4611209.0}, {"date": "2013-08-26", "close": 0.07706474, "volume": 2571177.0}, {"date": "2013-08-27", "close": 0.07306484, "volume": 10404485.0}, {"date": "2013-08-28", "close": 0.07493146, "volume": 5430042.0}, {"date": "2013-08-29", "close": 0.0719982, "volume": 8633016.0}, {"date": "2013-08-30", "close": 0.07306484, "volume": 4499081.0}, {"date": "2013-09-02", "close": 0.07306484, "volume": 2326502.0}, {"date": "2013-09-03", "close": 0.0733315, "volume": 1324102.0}, {"date": "2013-09-04", "close": 0.07226486, "volume": 3519613.0}, {"date": "2013-09-05", "close": 0.07013158, "volume": 13013294.0}, {"date": "2013-09-06", "close": 0.06693166, "volume": 18002756.0}, {"date": "2013-09-09", "close": 0.06826496, "volume": 7175073.0}, {"date": "2013-09-10", "close": 0.0706649, "volume": 5701624.0}, {"date": "2013-09-11", "close": 0.0706649, "volume": 4045939.0}, {"date": "2013-09-12", "close": 0.07013158, "volume": 4454324.0}, {"date": "2013-09-13", "close": 0.06986492, "volume": 1051545.0}, {"date": "2013-09-16", "close": 0.06986492, "volume": 1261250.0}, {"date": "2013-09-17", "close": 0.06986492, "volume": 5522126.0}, {"date": "2013-09-18", "close": 0.0679983, "volume": 4309514.0}, {"date": "2013-09-19", "close": 0.06826496, "volume": 5333365.0}, {"date": "2013-09-20", "close": 0.06986492, "volume": 13018113.0}, {"date": "2013-09-23", "close": 0.07359816, "volume": 6770476.0}, {"date": "2013-09-24", "close": 0.07173154, "volume": 9712480.0}, {"date": "2013-09-25", "close": 0.0719982, "volume": 6494750.0}, {"date": "2013-09-26", "close": 0.07226486, "volume": 3507406.0}, {"date": "2013-09-27", "close": 0.07413148, "volume": 5322621.0}, {"date": "2013-09-30", "close": 0.07439814, "volume": 11999344.0}, {"date": "2013-10-01", "close": 0.0746648, "volume": 6329896.0}, {"date": "2013-10-02", "close": 0.0773314, "volume": 9778913.0}, {"date": "2013-10-03", "close": 0.0773314, "volume": 7141604.0}, {"date": "2013-10-04", "close": 0.07759806, "volume": 2624634.0}, {"date": "2013-10-07", "close": 0.07519812, "volume": 4426854.0}, {"date": "2013-10-08", "close": 0.0746648, "volume": 3438423.0}, {"date": "2013-10-09", "close": 0.07279818, "volume": 13802145.0}, {"date": "2013-10-10", "close": 0.07119822, "volume": 13857328.0}, {"date": "2013-10-11", "close": 0.07039824, "volume": 8279776.0}, {"date": "2013-10-14", "close": 0.07279818, "volume": 12028444.0}, {"date": "2013-10-15", "close": 0.0679983, "volume": 19315214.0}, {"date": "2013-10-16", "close": 0.06746498, "volume": 7687486.0}, {"date": "2013-10-17", "close": 0.06746498, "volume": 7285607.0}, {"date": "2013-10-18", "close": 0.06773164, "volume": 8665079.0}, {"date": "2013-10-21", "close": 0.06559836, "volume": 15893066.0}, {"date": "2013-10-22", "close": 0.06586502, "volume": 46610159.0}, {"date": "2013-10-23", "close": 0.066665, "volume": 10661704.0}, {"date": "2013-10-24", "close": 0.06853162, "volume": 7533357.0}, {"date": "2013-10-25", "close": 0.07146488, "volume": 12199974.0}, {"date": "2013-10-28", "close": 0.0706649, "volume": 11423273.0}, {"date": "2013-10-29", "close": 0.07013158, "volume": 9690130.0}, {"date": "2013-10-30", "close": 0.06879828, "volume": 4488806.0}, {"date": "2013-10-31", "close": 0.06826496, "volume": 5335877.0}, {"date": "2013-11-01", "close": 0.0693316, "volume": 2779082.0}, {"date": "2013-11-04", "close": 0.06853162, "volume": 5051920.0}, {"date": "2013-11-05", "close": 0.06879828, "volume": 2234362.0}, {"date": "2013-11-06", "close": 0.06879828, "volume": 6316152.0}, {"date": "2013-11-07", "close": 0.06906494, "volume": 5144097.0}, {"date": "2013-11-08", "close": 0.0693316, "volume": 1781670.0}, {"date": "2013-11-11", "close": 0.06879828, "volume": 2659829.0}, {"date": "2013-11-12", "close": 0.06879828, "volume": 3514719.0}, {"date": "2013-11-13", "close": 0.0693316, "volume": 2640216.0}, {"date": "2013-11-14", "close": 0.0693316, "volume": 5100559.0}, {"date": "2013-11-15", "close": 0.06906494, "volume": 4512132.0}, {"date": "2013-11-18", "close": 0.06853162, "volume": 6206030.0}, {"date": "2013-11-19", "close": 0.06826496, "volume": 1965818.0}, {"date": "2013-11-20", "close": 0.06853162, "volume": 2558351.0}, {"date": "2013-11-21", "close": 0.06879828, "volume": 3067577.0}, {"date": "2013-11-22", "close": 0.07039824, "volume": 7410092.0}, {"date": "2013-11-25", "close": 0.0693316, "volume": 4336890.0}, {"date": "2013-11-26", "close": 0.07013158, "volume": 4074514.0}, {"date": "2013-11-27", "close": 0.06879828, "volume": 3250825.0}, {"date": "2013-11-28", "close": 0.06773164, "volume": 8509038.0}, {"date": "2013-11-29", "close": 0.0679983, "volume": 2826577.0}, {"date": "2013-12-02", "close": 0.06879828, "volume": 2906473.0}, {"date": "2013-12-03", "close": 0.0706649, "volume": 5561633.0}, {"date": "2013-12-04", "close": 0.06906494, "volume": 5544026.0}, {"date": "2013-12-05", "close": 0.0693316, "volume": 6100971.0}, {"date": "2013-12-06", "close": 0.0693316, "volume": 6573614.0}, {"date": "2013-12-09", "close": 0.06053182, "volume": 45174492.0}, {"date": "2013-12-10", "close": 0.05359866, "volume": 45079746.0}, {"date": "2013-12-11", "close": 0.05519862, "volume": 12327214.0}, {"date": "2013-12-12", "close": 0.0559986, "volume": 7030882.0}, {"date": "2013-12-13", "close": 0.05493196, "volume": 3018563.0}, {"date": "2013-12-16", "close": 0.05626526, "volume": 4879022.0}, {"date": "2013-12-17", "close": 0.06026516, "volume": 9837996.0}, {"date": "2013-12-18", "close": 0.06159846, "volume": 6821871.0}, {"date": "2013-12-19", "close": 0.06373174, "volume": 11426236.0}, {"date": "2013-12-20", "close": 0.07119822, "volume": 31315608.0}, {"date": "2013-12-23", "close": 0.06879828, "volume": 14354384.0}, {"date": "2013-12-24", "close": 0.0693316, "volume": 3007144.0}, {"date": "2013-12-27", "close": 0.0693316, "volume": 1791251.0}, {"date": "2013-12-30", "close": 0.06719832, "volume": 6232393.0}, {"date": "2013-12-31", "close": 0.06719832, "volume": 3421548.0}, {"date": "2014-01-02", "close": 0.0679983, "volume": 1561633.0}, {"date": "2014-01-03", "close": 0.06639834, "volume": 2177698.0}, {"date": "2014-01-06", "close": 0.06746498, "volume": 1234043.0}, {"date": "2014-01-07", "close": 0.06639834, "volume": 3048245.0}, {"date": "2014-01-08", "close": 0.06639834, "volume": 1913223.0}, {"date": "2014-01-09", "close": 0.06639834, "volume": 4670104.0}, {"date": "2014-01-10", "close": 0.06826496, "volume": 3110272.0}, {"date": "2014-01-13", "close": 0.066665, "volume": 2864659.0}, {"date": "2014-01-14", "close": 0.06559836, "volume": 2652423.0}, {"date": "2014-01-15", "close": 0.06746498, "volume": 2493775.0}, {"date": "2014-01-16", "close": 0.066665, "volume": 3146872.0}, {"date": "2014-01-17", "close": 0.06479838, "volume": 8285363.0}, {"date": "2014-01-20", "close": 0.06559836, "volume": 12905854.0}, {"date": "2014-01-21", "close": 0.06613168, "volume": 5759038.0}, {"date": "2014-01-22", "close": 0.06639834, "volume": 7877541.0}, {"date": "2014-01-23", "close": 0.066665, "volume": 11352940.0}, {"date": "2014-01-24", "close": 0.06639834, "volume": 5608865.0}, {"date": "2014-01-28", "close": 0.06693166, "volume": 1542507.0}, {"date": "2014-01-29", "close": 0.06719832, "volume": 2486387.0}, {"date": "2014-01-30", "close": 0.06586502, "volume": 5521244.0}, {"date": "2014-01-31", "close": 0.06719832, "volume": 4331433.0}, {"date": "2014-02-03", "close": 0.06559836, "volume": 3861865.0}, {"date": "2014-02-04", "close": 0.06319842, "volume": 10555370.0}, {"date": "2014-02-05", "close": 0.06186512, "volume": 5507294.0}, {"date": "2014-02-06", "close": 0.06186512, "volume": 3048545.0}, {"date": "2014-02-07", "close": 0.0639984, "volume": 3245987.0}, {"date": "2014-02-10", "close": 0.06453172, "volume": 4393722.0}, {"date": "2014-02-11", "close": 0.0639984, "volume": 3420067.0}, {"date": "2014-02-12", "close": 0.06293176, "volume": 6793801.0}, {"date": "2014-02-13", "close": 0.0639984, "volume": 4352621.0}, {"date": "2014-02-14", "close": 0.06319842, "volume": 5198455.0}, {"date": "2014-02-17", "close": 0.0653317, "volume": 3838352.0}, {"date": "2014-02-18", "close": 0.06613168, "volume": 4394885.0}, {"date": "2014-02-19", "close": 0.06693166, "volume": 6439398.0}, {"date": "2014-02-20", "close": 0.06613168, "volume": 5939698.0}, {"date": "2014-02-21", "close": 0.0679983, "volume": 5961093.0}, {"date": "2014-02-24", "close": 0.07146488, "volume": 13772069.0}, {"date": "2014-02-25", "close": 0.0719982, "volume": 6367059.0}, {"date": "2014-02-26", "close": 0.07813138, "volume": 42620191.0}, {"date": "2014-02-27", "close": 0.07893136, "volume": 17705224.0}, {"date": "2014-02-28", "close": 0.07786472, "volume": 10761400.0}, {"date": "2014-03-03", "close": 0.07839804, "volume": 7021394.0}, {"date": "2014-03-04", "close": 0.08079798, "volume": 7267288.0}, {"date": "2014-03-05", "close": 0.0853312, "volume": 52282326.0}, {"date": "2014-03-06", "close": 0.08479788, "volume": 50253075.0}, {"date": "2014-03-07", "close": 0.08479788, "volume": 22287238.0}, {"date": "2014-03-10", "close": 0.08426456, "volume": 9841952.0}, {"date": "2014-03-11", "close": 0.08639784, "volume": 10148710.0}, {"date": "2014-03-12", "close": 0.08426456, "volume": 8765938.0}, {"date": "2014-03-13", "close": 0.08319792, "volume": 74284182.0}, {"date": "2014-03-14", "close": 0.08159796, "volume": 12933886.0}, {"date": "2014-03-17", "close": 0.07919802, "volume": 21283151.0}, {"date": "2014-03-18", "close": 0.079998, "volume": 8928786.0}, {"date": "2014-03-19", "close": 0.07893136, "volume": 9803664.0}, {"date": "2014-03-20", "close": 0.0773314, "volume": 24243494.0}, {"date": "2014-03-21", "close": 0.07279818, "volume": 207054039.0}, {"date": "2014-03-24", "close": 0.07253152, "volume": 19976543.0}, {"date": "2014-03-25", "close": 0.0719982, "volume": 12802164.0}, {"date": "2014-03-26", "close": 0.07173154, "volume": 16667985.0}, {"date": "2014-03-27", "close": 0.0719982, "volume": 10724856.0}, {"date": "2014-03-28", "close": 0.07146488, "volume": 6043670.0}, {"date": "2014-03-31", "close": 0.07119822, "volume": 6296895.0}, {"date": "2014-04-01", "close": 0.07039824, "volume": 3697630.0}, {"date": "2014-04-02", "close": 0.07119822, "volume": 10795357.0}, {"date": "2014-04-03", "close": 0.07439814, "volume": 15255288.0}, {"date": "2014-04-04", "close": 0.0733315, "volume": 6590734.0}, {"date": "2014-04-07", "close": 0.07279818, "volume": 9497112.0}, {"date": "2014-04-08", "close": 0.07306484, "volume": 4020551.0}, {"date": "2014-04-09", "close": 0.0733315, "volume": 10615353.0}, {"date": "2014-04-10", "close": 0.07306484, "volume": 6950986.0}, {"date": "2014-04-11", "close": 0.0719982, "volume": 14964787.0}, {"date": "2014-04-14", "close": 0.07226486, "volume": 6995050.0}, {"date": "2014-04-15", "close": 0.07413148, "volume": 8825396.0}, {"date": "2014-04-16", "close": 0.07253152, "volume": 4711505.0}, {"date": "2014-04-17", "close": 0.0719982, "volume": 3797626.0}, {"date": "2014-04-22", "close": 0.07359816, "volume": 8374203.0}, {"date": "2014-04-23", "close": 0.07226486, "volume": 6289638.0}, {"date": "2014-04-24", "close": 0.07173154, "volume": 10024319.0}, {"date": "2014-04-28", "close": 0.07279818, "volume": 8318945.0}, {"date": "2014-04-29", "close": 0.0719982, "volume": 2432386.0}, {"date": "2014-04-30", "close": 0.0706649, "volume": 4252156.0}, {"date": "2014-05-01", "close": 0.07119822, "volume": 1126172.0}, {"date": "2014-05-02", "close": 0.0706649, "volume": 4070389.0}, {"date": "2014-05-05", "close": 0.06986492, "volume": 12307133.0}, {"date": "2014-05-06", "close": 0.07013158, "volume": 9850859.0}, {"date": "2014-05-07", "close": 0.06826496, "volume": 2838015.0}, {"date": "2014-05-08", "close": 0.06773164, "volume": 5882772.0}, {"date": "2014-05-09", "close": 0.066665, "volume": 11955261.0}, {"date": "2014-05-12", "close": 0.06826496, "volume": 5178523.0}, {"date": "2014-05-13", "close": 0.06879828, "volume": 7168135.0}, {"date": "2014-05-14", "close": 0.07146488, "volume": 7164910.0}, {"date": "2014-05-15", "close": 0.06959826, "volume": 3030226.0}, {"date": "2014-05-16", "close": 0.07039824, "volume": 5356896.0}, {"date": "2014-05-19", "close": 0.07093156, "volume": 1763425.0}, {"date": "2014-05-20", "close": 0.06906494, "volume": 2148635.0}, {"date": "2014-05-21", "close": 0.06853162, "volume": 5789226.0}, {"date": "2014-05-22", "close": 0.06959826, "volume": 2871728.0}, {"date": "2014-05-23", "close": 0.06906494, "volume": 2702824.0}, {"date": "2014-05-26", "close": 0.0693316, "volume": 1259488.0}, {"date": "2014-05-27", "close": 0.0693316, "volume": 1294532.0}, {"date": "2014-05-28", "close": 0.07146488, "volume": 9937336.0}, {"date": "2014-05-29", "close": 0.07119822, "volume": 2759825.0}, {"date": "2014-05-30", "close": 0.07013158, "volume": 10324608.0}, {"date": "2014-06-02", "close": 0.07306484, "volume": 8740550.0}, {"date": "2014-06-03", "close": 0.07146488, "volume": 4760763.0}, {"date": "2014-06-04", "close": 0.07039824, "volume": 2955599.0}, {"date": "2014-06-05", "close": 0.06906494, "volume": 4946130.0}, {"date": "2014-06-06", "close": 0.06853162, "volume": 8627784.0}, {"date": "2014-06-10", "close": 0.06879828, "volume": 5071214.0}, {"date": "2014-06-11", "close": 0.06906494, "volume": 3863384.0}, {"date": "2014-06-12", "close": 0.0693316, "volume": 3096340.0}, {"date": "2014-06-13", "close": 0.06959826, "volume": 5306495.0}, {"date": "2014-06-16", "close": 0.07039824, "volume": 4257481.0}, {"date": "2014-06-17", "close": 0.06986492, "volume": 4178223.0}, {"date": "2014-06-18", "close": 0.06879828, "volume": 5627072.0}, {"date": "2014-06-19", "close": 0.07119822, "volume": 4710268.0}, {"date": "2014-06-20", "close": 0.07119822, "volume": 6420986.0}, {"date": "2014-06-23", "close": 0.06826496, "volume": 13267588.0}, {"date": "2014-06-24", "close": 0.06719832, "volume": 10109203.0}, {"date": "2014-06-25", "close": 0.0653317, "volume": 5867322.0}, {"date": "2014-06-26", "close": 0.06613168, "volume": 7344634.0}, {"date": "2014-06-27", "close": 0.0653317, "volume": 5958336.0}, {"date": "2014-06-30", "close": 0.06506504, "volume": 11536601.0}, {"date": "2014-07-01", "close": 0.06559836, "volume": 2508081.0}, {"date": "2014-07-02", "close": 0.06559836, "volume": 3375197.0}, {"date": "2014-07-03", "close": 0.06426506, "volume": 4711112.0}, {"date": "2014-07-04", "close": 0.0653317, "volume": 5190842.0}, {"date": "2014-07-07", "close": 0.06559836, "volume": 3681673.0}, {"date": "2014-07-08", "close": 0.06426506, "volume": 3190842.0}, {"date": "2014-07-09", "close": 0.06453172, "volume": 3121297.0}, {"date": "2014-07-10", "close": 0.06213178, "volume": 12476037.0}, {"date": "2014-07-11", "close": 0.06186512, "volume": 5854703.0}, {"date": "2014-07-14", "close": 0.06186512, "volume": 11692324.0}, {"date": "2014-07-15", "close": 0.0639984, "volume": 7800814.0}, {"date": "2014-07-16", "close": 0.0626651, "volume": 3035888.0}, {"date": "2014-07-17", "close": 0.0626651, "volume": 1582971.0}, {"date": "2014-07-18", "close": 0.0639984, "volume": 2708711.0}, {"date": "2014-07-21", "close": 0.06613168, "volume": 6703518.0}, {"date": "2014-07-22", "close": 0.06826496, "volume": 19703424.0}, {"date": "2014-07-23", "close": 0.06879828, "volume": 10560489.0}, {"date": "2014-07-24", "close": 0.06959826, "volume": 4816470.0}, {"date": "2014-07-25", "close": 0.07013158, "volume": 6052670.0}, {"date": "2014-07-28", "close": 0.07146488, "volume": 6148804.0}, {"date": "2014-07-29", "close": 0.0719982, "volume": 9648241.0}, {"date": "2014-07-30", "close": 0.0706649, "volume": 4726018.0}, {"date": "2014-07-31", "close": 0.07146488, "volume": 7392691.0}, {"date": "2014-08-01", "close": 0.07119822, "volume": 4496212.0}, {"date": "2014-08-04", "close": 0.07039824, "volume": 6984962.0}, {"date": "2014-08-05", "close": 0.0706649, "volume": 10003150.0}, {"date": "2014-08-06", "close": 0.0679983, "volume": 8633147.0}, {"date": "2014-08-07", "close": 0.06613168, "volume": 5858040.0}, {"date": "2014-08-08", "close": 0.06613168, "volume": 7027094.0}, {"date": "2014-08-11", "close": 0.06639834, "volume": 3232300.0}, {"date": "2014-08-12", "close": 0.06719832, "volume": 3467955.0}, {"date": "2014-08-13", "close": 0.06826496, "volume": 4336908.0}, {"date": "2014-08-14", "close": 0.0679983, "volume": 5404335.0}, {"date": "2014-08-15", "close": 0.06986492, "volume": 10505981.0}, {"date": "2014-08-18", "close": 0.06906494, "volume": 2897941.0}, {"date": "2014-08-19", "close": 0.0719982, "volume": 16703911.0}, {"date": "2014-08-20", "close": 0.07119822, "volume": 4034220.0}, {"date": "2014-08-21", "close": 0.07013158, "volume": 7063189.0}, {"date": "2014-08-22", "close": 0.06959826, "volume": 5478006.0}, {"date": "2014-08-25", "close": 0.06986492, "volume": 1719230.0}, {"date": "2014-08-26", "close": 0.07119822, "volume": 3606446.0}, {"date": "2014-08-27", "close": 0.07146488, "volume": 4268582.0}, {"date": "2014-08-28", "close": 0.06986492, "volume": 2638697.0}, {"date": "2014-08-29", "close": 0.07146488, "volume": 5503169.0}, {"date": "2014-09-01", "close": 0.07173154, "volume": 2341109.0}, {"date": "2014-09-02", "close": 0.07146488, "volume": 3168360.0}, {"date": "2014-09-03", "close": 0.07119822, "volume": 3447836.0}, {"date": "2014-09-04", "close": 0.07413148, "volume": 13917367.0}, {"date": "2014-09-05", "close": 0.07359816, "volume": 6446917.0}, {"date": "2014-09-08", "close": 0.07439814, "volume": 3397829.0}, {"date": "2014-09-09", "close": 0.07279818, "volume": 4883053.0}, {"date": "2014-09-10", "close": 0.07359816, "volume": 4747281.0}, {"date": "2014-09-11", "close": 0.07226486, "volume": 2428261.0}, {"date": "2014-09-12", "close": 0.07119822, "volume": 4139466.0}, {"date": "2014-09-15", "close": 0.07173154, "volume": 3515882.0}, {"date": "2014-09-16", "close": 0.07039824, "volume": 5578958.0}, {"date": "2014-09-17", "close": 0.07093156, "volume": 3979843.0}, {"date": "2014-09-18", "close": 0.0706649, "volume": 2596434.0}, {"date": "2014-09-19", "close": 0.07039824, "volume": 7918942.0}, {"date": "2014-09-22", "close": 0.0706649, "volume": 2854028.0}, {"date": "2014-09-23", "close": 0.06879828, "volume": 6225437.0}, {"date": "2014-09-24", "close": 0.06773164, "volume": 3977481.0}, {"date": "2014-09-25", "close": 0.0679983, "volume": 5730237.0}, {"date": "2014-09-26", "close": 0.06826496, "volume": 2947517.0}, {"date": "2014-09-29", "close": 0.06693166, "volume": 6119928.0}, {"date": "2014-09-30", "close": 0.066665, "volume": 3189698.0}, {"date": "2014-10-01", "close": 0.0653317, "volume": 8636916.0}, {"date": "2014-10-02", "close": 0.06559836, "volume": 2233200.0}, {"date": "2014-10-03", "close": 0.06639834, "volume": 3590359.0}, {"date": "2014-10-06", "close": 0.06613168, "volume": 1604665.0}, {"date": "2014-10-07", "close": 0.06426506, "volume": 2639466.0}, {"date": "2014-10-08", "close": 0.06506504, "volume": 5180155.0}, {"date": "2014-10-09", "close": 0.06373174, "volume": 4177567.0}, {"date": "2014-10-10", "close": 0.06239844, "volume": 5054508.0}, {"date": "2014-10-13", "close": 0.06346508, "volume": 3268769.0}, {"date": "2014-10-14", "close": 0.06426506, "volume": 2492031.0}, {"date": "2014-10-15", "close": 0.0626651, "volume": 3689323.0}, {"date": "2014-10-16", "close": 0.06373174, "volume": 3623547.0}, {"date": "2014-10-17", "close": 0.0639984, "volume": 3950724.0}, {"date": "2014-10-20", "close": 0.06559836, "volume": 2842684.0}, {"date": "2014-10-21", "close": 0.0639984, "volume": 5083421.0}, {"date": "2014-10-22", "close": 0.06613168, "volume": 4371953.0}, {"date": "2014-10-23", "close": 0.066665, "volume": 1988600.0}, {"date": "2014-10-24", "close": 0.06613168, "volume": 2762038.0}, {"date": "2014-10-27", "close": 0.0679983, "volume": 4437748.0}, {"date": "2014-10-28", "close": 0.06959826, "volume": 5173292.0}, {"date": "2014-10-29", "close": 0.06959826, "volume": 2646872.0}, {"date": "2014-10-30", "close": 0.06959826, "volume": 2409454.0}, {"date": "2014-10-31", "close": 0.06853162, "volume": 5170292.0}, {"date": "2014-11-03", "close": 0.06773164, "volume": 4512488.0}, {"date": "2014-11-04", "close": 0.06773164, "volume": 2022313.0}, {"date": "2014-11-05", "close": 0.06613168, "volume": 3037388.0}, {"date": "2014-11-06", "close": 0.06613168, "volume": 2174848.0}, {"date": "2014-11-07", "close": 0.06479838, "volume": 10479749.0}, {"date": "2014-11-10", "close": 0.07119822, "volume": 14322621.0}, {"date": "2014-11-11", "close": 0.07279818, "volume": 11268075.0}, {"date": "2014-11-12", "close": 0.07226486, "volume": 4646197.0}, {"date": "2014-11-13", "close": 0.0719982, "volume": 3284688.0}, {"date": "2014-11-14", "close": 0.07359816, "volume": 11385397.0}, {"date": "2014-11-17", "close": 0.07439814, "volume": 6992444.0}, {"date": "2014-11-18", "close": 0.07253152, "volume": 4038420.0}, {"date": "2014-11-19", "close": 0.0719982, "volume": 4189192.0}, {"date": "2014-11-20", "close": 0.0719982, "volume": 5314652.0}, {"date": "2014-11-21", "close": 0.07306484, "volume": 4071121.0}, {"date": "2014-11-24", "close": 0.07253152, "volume": 5502738.0}, {"date": "2014-11-25", "close": 0.07119822, "volume": 7302108.0}, {"date": "2014-11-26", "close": 0.07226486, "volume": 3368690.0}, {"date": "2014-11-27", "close": 0.07253152, "volume": 1674323.0}, {"date": "2014-11-28", "close": 0.07039824, "volume": 4583252.0}, {"date": "2014-12-01", "close": 0.06719832, "volume": 7992200.0}, {"date": "2014-12-02", "close": 0.06453172, "volume": 8655423.0}, {"date": "2014-12-03", "close": 0.06639834, "volume": 4156810.0}, {"date": "2014-12-04", "close": 0.06639834, "volume": 4092402.0}, {"date": "2014-12-05", "close": 0.06613168, "volume": 1390216.0}, {"date": "2014-12-08", "close": 0.0679983, "volume": 2441780.0}, {"date": "2014-12-09", "close": 0.066665, "volume": 4165735.0}, {"date": "2014-12-10", "close": 0.06453172, "volume": 2683942.0}, {"date": "2014-12-11", "close": 0.06506504, "volume": 4604628.0}, {"date": "2014-12-12", "close": 0.0639984, "volume": 3296839.0}, {"date": "2014-12-15", "close": 0.06613168, "volume": 3074439.0}, {"date": "2014-12-16", "close": 0.06479838, "volume": 4155460.0}, {"date": "2014-12-17", "close": 0.06613168, "volume": 1467449.0}, {"date": "2014-12-18", "close": 0.06639834, "volume": 2540595.0}, {"date": "2014-12-19", "close": 0.06479838, "volume": 5229637.0}, {"date": "2014-12-22", "close": 0.06559836, "volume": 3646910.0}, {"date": "2014-12-23", "close": 0.066665, "volume": 1960249.0}, {"date": "2014-12-24", "close": 0.0679983, "volume": 1467412.0}, {"date": "2014-12-29", "close": 0.06826496, "volume": 3563002.0}, {"date": "2014-12-30", "close": 0.06906494, "volume": 2004144.0}, {"date": "2014-12-31", "close": 0.0693316, "volume": 2007744.0}, {"date": "2015-01-02", "close": 0.06879828, "volume": 835521.0}, {"date": "2015-01-05", "close": 0.07013158, "volume": 3798301.0}, {"date": "2015-01-06", "close": 0.07039824, "volume": 2508288.0}, {"date": "2015-01-07", "close": 0.0706649, "volume": 3357871.0}, {"date": "2015-01-08", "close": 0.07013158, "volume": 6558820.0}, {"date": "2015-01-09", "close": 0.06906494, "volume": 3095196.0}, {"date": "2015-01-12", "close": 0.06879828, "volume": 2978024.0}, {"date": "2015-01-13", "close": 0.06773164, "volume": 5527132.0}, {"date": "2015-01-14", "close": 0.06773164, "volume": 2022857.0}, {"date": "2015-01-15", "close": 0.06773164, "volume": 2537857.0}, {"date": "2015-01-16", "close": 0.07013158, "volume": 4812158.0}, {"date": "2015-01-19", "close": 0.07039824, "volume": 4978268.0}, {"date": "2015-01-20", "close": 0.07093156, "volume": 5535832.0}, {"date": "2015-01-21", "close": 0.06986492, "volume": 2217562.0}, {"date": "2015-01-22", "close": 0.06986492, "volume": 1534201.0}, {"date": "2015-01-23", "close": 0.06986492, "volume": 1499044.0}, {"date": "2015-01-27", "close": 0.0693316, "volume": 2358209.0}, {"date": "2015-01-28", "close": 0.06853162, "volume": 1950724.0}, {"date": "2015-01-29", "close": 0.07013158, "volume": 3539863.0}, {"date": "2015-01-30", "close": 0.06959826, "volume": 11014832.0}, {"date": "2015-02-02", "close": 0.0693316, "volume": 11545264.0}, {"date": "2015-02-03", "close": 0.06853162, "volume": 5371766.0}, {"date": "2015-02-04", "close": 0.06986492, "volume": 9288720.0}, {"date": "2015-02-05", "close": 0.0719982, "volume": 9169842.0}, {"date": "2015-02-06", "close": 0.0733315, "volume": 6054939.0}, {"date": "2015-02-09", "close": 0.0719982, "volume": 4940486.0}, {"date": "2015-02-10", "close": 0.07226486, "volume": 6162885.0}, {"date": "2015-02-11", "close": 0.0693316, "volume": 7239481.0}, {"date": "2015-02-12", "close": 0.06986492, "volume": 3776644.0}, {"date": "2015-02-13", "close": 0.0693316, "volume": 2411367.0}, {"date": "2015-02-16", "close": 0.07119822, "volume": 4159229.0}, {"date": "2015-02-17", "close": 0.07279818, "volume": 5898654.0}, {"date": "2015-02-18", "close": 0.07413148, "volume": 12739725.0}, {"date": "2015-02-19", "close": 0.07253152, "volume": 4858753.0}, {"date": "2015-02-20", "close": 0.0719982, "volume": 3346471.0}, {"date": "2015-02-23", "close": 0.07386482, "volume": 4431073.0}, {"date": "2015-02-24", "close": 0.07226486, "volume": 3847690.0}, {"date": "2015-02-25", "close": 0.0733315, "volume": 4686305.0}, {"date": "2015-02-26", "close": 0.07359816, "volume": 3192980.0}, {"date": "2015-02-27", "close": 0.07306484, "volume": 4310470.0}, {"date": "2015-03-02", "close": 0.07146488, "volume": 5112503.0}, {"date": "2015-03-03", "close": 0.07146488, "volume": 3791345.0}, {"date": "2015-03-04", "close": 0.0706649, "volume": 1635003.0}, {"date": "2015-03-05", "close": 0.07146488, "volume": 1487812.0}, {"date": "2015-03-06", "close": 0.07173154, "volume": 1958468.0}, {"date": "2015-03-09", "close": 0.07226486, "volume": 4404448.0}, {"date": "2015-03-10", "close": 0.0719982, "volume": 4750000.0}, {"date": "2015-03-11", "close": 0.07173154, "volume": 2760013.0}, {"date": "2015-03-12", "close": 0.0719982, "volume": 2903941.0}, {"date": "2015-03-13", "close": 0.07173154, "volume": 1718574.0}, {"date": "2015-03-16", "close": 0.0719982, "volume": 1722024.0}, {"date": "2015-03-17", "close": 0.0719982, "volume": 2639747.0}, {"date": "2015-03-18", "close": 0.0719982, "volume": 811914.0}, {"date": "2015-03-19", "close": 0.07173154, "volume": 918323.0}, {"date": "2015-03-20", "close": 0.07039824, "volume": 5653079.0}, {"date": "2015-03-23", "close": 0.0706649, "volume": 2016275.0}, {"date": "2015-03-24", "close": 0.0706649, "volume": 2006638.0}, {"date": "2015-03-25", "close": 0.07013158, "volume": 3752063.0}, {"date": "2015-03-26", "close": 0.0706649, "volume": 1706480.0}, {"date": "2015-03-27", "close": 0.0693316, "volume": 5309364.0}, {"date": "2015-03-30", "close": 0.06773164, "volume": 3741337.0}, {"date": "2015-03-31", "close": 0.066665, "volume": 3667985.0}, {"date": "2015-04-01", "close": 0.066665, "volume": 4657785.0}, {"date": "2015-04-02", "close": 0.06746498, "volume": 8005869.0}, {"date": "2015-04-07", "close": 0.06639834, "volume": 4294495.0}, {"date": "2015-04-08", "close": 0.06719832, "volume": 3909660.0}, {"date": "2015-04-09", "close": 0.06693166, "volume": 2013275.0}, {"date": "2015-04-10", "close": 0.06613168, "volume": 5252213.0}, {"date": "2015-04-13", "close": 0.06719832, "volume": 3354196.0}, {"date": "2015-04-14", "close": 0.06773164, "volume": 3242519.0}, {"date": "2015-04-15", "close": 0.066665, "volume": 5384816.0}, {"date": "2015-04-16", "close": 0.06773164, "volume": 2680117.0}, {"date": "2015-04-17", "close": 0.0679983, "volume": 1702374.0}, {"date": "2015-04-20", "close": 0.06826496, "volume": 2374297.0}, {"date": "2015-04-21", "close": 0.0706649, "volume": 4105940.0}, {"date": "2015-04-22", "close": 0.07039824, "volume": 2448549.0}, {"date": "2015-04-23", "close": 0.07306484, "volume": 13902666.0}, {"date": "2015-04-24", "close": 0.07253152, "volume": 7716868.0}, {"date": "2015-04-27", "close": 0.07253152, "volume": 2612597.0}, {"date": "2015-04-28", "close": 0.07253152, "volume": 5501688.0}, {"date": "2015-04-29", "close": 0.07253152, "volume": 5460849.0}, {"date": "2015-04-30", "close": 0.07146488, "volume": 2680042.0}, {"date": "2015-05-01", "close": 0.07279818, "volume": 1345796.0}, {"date": "2015-05-04", "close": 0.07279818, "volume": 5052801.0}, {"date": "2015-05-05", "close": 0.07279818, "volume": 1621672.0}, {"date": "2015-05-06", "close": 0.07253152, "volume": 2390572.0}, {"date": "2015-05-07", "close": 0.07253152, "volume": 1822602.0}, {"date": "2015-05-08", "close": 0.07253152, "volume": 2419954.0}, {"date": "2015-05-11", "close": 0.07119822, "volume": 3147716.0}, {"date": "2015-05-12", "close": 0.07119822, "volume": 11180230.0}, {"date": "2015-05-13", "close": 0.07093156, "volume": 4507875.0}, {"date": "2015-05-14", "close": 0.07253152, "volume": 5300926.0}, {"date": "2015-05-15", "close": 0.07359816, "volume": 9220862.0}, {"date": "2015-05-18", "close": 0.07253152, "volume": 4686436.0}, {"date": "2015-05-19", "close": 0.0719982, "volume": 3875084.0}, {"date": "2015-05-20", "close": 0.0719982, "volume": 4078621.0}, {"date": "2015-05-21", "close": 0.07146488, "volume": 4431973.0}, {"date": "2015-05-22", "close": 0.07173154, "volume": 2309514.0}, {"date": "2015-05-25", "close": 0.07146488, "volume": 1758663.0}, {"date": "2015-05-26", "close": 0.07146488, "volume": 1373378.0}, {"date": "2015-05-27", "close": 0.07173154, "volume": 2341784.0}, {"date": "2015-05-28", "close": 0.07146488, "volume": 1793276.0}, {"date": "2015-05-29", "close": 0.07173154, "volume": 8335352.0}, {"date": "2015-06-01", "close": 0.07093156, "volume": 4424792.0}, {"date": "2015-06-02", "close": 0.0693316, "volume": 5008475.0}, {"date": "2015-06-03", "close": 0.06826496, "volume": 5655366.0}, {"date": "2015-06-04", "close": 0.06906494, "volume": 1822433.0}, {"date": "2015-06-05", "close": 0.06906494, "volume": 2030488.0}, {"date": "2015-06-09", "close": 0.06879828, "volume": 3253225.0}, {"date": "2015-06-10", "close": 0.06879828, "volume": 2575996.0}, {"date": "2015-06-11", "close": 0.06906494, "volume": 1708093.0}, {"date": "2015-06-12", "close": 0.03573244, "volume": 164668923.0}, {"date": "2015-06-15", "close": 0.026666, "volume": 189354721.0}, {"date": "2015-06-16", "close": 0.0213328, "volume": 163767682.0}, {"date": "2015-06-17", "close": 0.02079948, "volume": 131197180.0}, {"date": "2015-06-18", "close": 0.01893286, "volume": 128521207.0}, {"date": "2015-06-19", "close": 0.01786622, "volume": 73290107.0}, {"date": "2015-06-22", "close": 0.01973284, "volume": 48490850.0}, {"date": "2015-06-23", "close": 0.0199995, "volume": 42137441.0}, {"date": "2015-06-24", "close": 0.02026616, "volume": 25969230.0}, {"date": "2015-06-25", "close": 0.02053282, "volume": 17330215.0}, {"date": "2015-06-26", "close": 0.02026616, "volume": 15115072.0}, {"date": "2015-06-29", "close": 0.0199995, "volume": 48957680.0}, {"date": "2015-06-30", "close": 0.02079948, "volume": 50754819.0}, {"date": "2015-07-01", "close": 0.0213328, "volume": 20245762.0}, {"date": "2015-07-02", "close": 0.02159946, "volume": 9307620.0}, {"date": "2015-07-03", "close": 0.02159946, "volume": 8771957.0}, {"date": "2015-07-06", "close": 0.0213328, "volume": 11579839.0}, {"date": "2015-07-07", "close": 0.02106614, "volume": 6116928.0}, {"date": "2015-07-08", "close": 0.02106614, "volume": 8252644.0}, {"date": "2015-07-09", "close": 0.02106614, "volume": 8719118.0}, {"date": "2015-07-10", "close": 0.02079948, "volume": 4847034.0}, {"date": "2015-07-13", "close": 0.02079948, "volume": 4272669.0}, {"date": "2015-07-14", "close": 0.02026616, "volume": 4533488.0}, {"date": "2015-07-15", "close": 0.02026616, "volume": 11468443.0}, {"date": "2015-07-16", "close": 0.0199995, "volume": 11651466.0}, {"date": "2015-07-17", "close": 0.02026616, "volume": 6968030.0}, {"date": "2015-07-20", "close": 0.0199995, "volume": 10701268.0}, {"date": "2015-07-21", "close": 0.0186662, "volume": 19346640.0}, {"date": "2015-07-22", "close": 0.01919952, "volume": 6511157.0}, {"date": "2015-07-23", "close": 0.01946618, "volume": 4440149.0}, {"date": "2015-07-24", "close": 0.01946618, "volume": 1510875.0}, {"date": "2015-07-27", "close": 0.01946618, "volume": 8686286.0}, {"date": "2015-07-28", "close": 0.01893286, "volume": 6726318.0}, {"date": "2015-07-29", "close": 0.01919952, "volume": 4300120.0}, {"date": "2015-07-30", "close": 0.01919952, "volume": 4894529.0}, {"date": "2015-07-31", "close": 0.02026616, "volume": 8473562.0}, {"date": "2015-08-03", "close": 0.01973284, "volume": 2183830.0}, {"date": "2015-08-04", "close": 0.01973284, "volume": 9138510.0}, {"date": "2015-08-05", "close": 0.01946618, "volume": 4288007.0}, {"date": "2015-08-06", "close": 0.01973284, "volume": 1155685.0}, {"date": "2015-08-07", "close": 0.0199995, "volume": 4225006.0}, {"date": "2015-08-10", "close": 0.01946618, "volume": 6279551.0}, {"date": "2015-08-11", "close": 0.01946618, "volume": 5215780.0}, {"date": "2015-08-12", "close": 0.0199995, "volume": 2239668.0}, {"date": "2015-08-13", "close": 0.01946618, "volume": 5575714.0}, {"date": "2015-08-14", "close": 0.01919952, "volume": 5976881.0}, {"date": "2015-08-17", "close": 0.02026616, "volume": 2821702.0}, {"date": "2015-08-18", "close": 0.01946618, "volume": 2426461.0}, {"date": "2015-08-19", "close": 0.01919952, "volume": 2253338.0}, {"date": "2015-08-20", "close": 0.01919952, "volume": 2985787.0}, {"date": "2015-08-21", "close": 0.01919952, "volume": 4095271.0}, {"date": "2015-08-24", "close": 0.0186662, "volume": 10457080.0}, {"date": "2015-08-25", "close": 0.0186662, "volume": 3266800.0}, {"date": "2015-08-26", "close": 0.01893286, "volume": 2733068.0}, {"date": "2015-08-27", "close": 0.01839954, "volume": 1827083.0}, {"date": "2015-08-28", "close": 0.01973284, "volume": 4030470.0}, {"date": "2015-08-31", "close": 0.01919952, "volume": 12448005.0}, {"date": "2015-09-01", "close": 0.0186662, "volume": 2043576.0}, {"date": "2015-09-02", "close": 0.0186662, "volume": 2079764.0}, {"date": "2015-09-03", "close": 0.01813288, "volume": 8965124.0}, {"date": "2015-09-04", "close": 0.01813288, "volume": 2098159.0}, {"date": "2015-09-07", "close": 0.01786622, "volume": 13203536.0}, {"date": "2015-09-08", "close": 0.01759956, "volume": 4166654.0}, {"date": "2015-09-09", "close": 0.01759956, "volume": 11031763.0}, {"date": "2015-09-10", "close": 0.0173329, "volume": 3667948.0}, {"date": "2015-09-11", "close": 0.01759956, "volume": 5217393.0}, {"date": "2015-09-14", "close": 0.01786622, "volume": 6068683.0}, {"date": "2015-09-15", "close": 0.0173329, "volume": 2289920.0}, {"date": "2015-09-16", "close": 0.01786622, "volume": 8235281.0}, {"date": "2015-09-17", "close": 0.01759956, "volume": 10720843.0}, {"date": "2015-09-18", "close": 0.01706624, "volume": 73062552.0}, {"date": "2015-09-21", "close": 0.01759956, "volume": 6505700.0}, {"date": "2015-09-22", "close": 0.01786622, "volume": 3132997.0}, {"date": "2015-09-23", "close": 0.01786622, "volume": 2079352.0}, {"date": "2015-09-24", "close": 0.01759956, "volume": 2689361.0}, {"date": "2015-09-25", "close": 0.01786622, "volume": 2808951.0}, {"date": "2015-09-28", "close": 0.01759956, "volume": 501313.0}, {"date": "2015-09-29", "close": 0.01759956, "volume": 2942492.0}, {"date": "2015-09-30", "close": 0.01706624, "volume": 1777357.0}, {"date": "2015-10-01", "close": 0.0173329, "volume": 2396141.0}, {"date": "2015-10-02", "close": 0.01679958, "volume": 1128066.0}, {"date": "2015-10-05", "close": 0.01706624, "volume": 3531838.0}, {"date": "2015-10-06", "close": 0.01813288, "volume": 7615390.0}, {"date": "2015-10-07", "close": 0.01759956, "volume": 3839721.0}, {"date": "2015-10-08", "close": 0.02186612, "volume": 13390891.0}, {"date": "2015-10-09", "close": 0.0213328, "volume": 3417629.0}, {"date": "2015-10-12", "close": 0.02079948, "volume": 9758400.0}, {"date": "2015-10-13", "close": 0.02079948, "volume": 2003263.0}, {"date": "2015-10-14", "close": 0.02053282, "volume": 2841690.0}, {"date": "2015-10-15", "close": 0.01626626, "volume": 52409491.0}, {"date": "2015-10-16", "close": 0.01626626, "volume": 32693711.0}, {"date": "2015-10-19", "close": 0.01626626, "volume": 6929292.0}, {"date": "2015-10-20", "close": 0.0159996, "volume": 8236743.0}, {"date": "2015-10-21", "close": 0.0159996, "volume": 3953836.0}, {"date": "2015-10-22", "close": 0.0159996, "volume": 6370716.0}, {"date": "2015-10-23", "close": 0.01626626, "volume": 8487662.0}, {"date": "2015-10-26", "close": 0.01679958, "volume": 8730800.0}, {"date": "2015-10-27", "close": 0.01813288, "volume": 12355996.0}, {"date": "2015-10-28", "close": 0.01839954, "volume": 5740681.0}, {"date": "2015-10-29", "close": 0.01839954, "volume": 4154729.0}, {"date": "2015-10-30", "close": 0.01813288, "volume": 6896216.0}, {"date": "2015-11-02", "close": 0.01786622, "volume": 2160073.0}, {"date": "2015-11-03", "close": 0.01813288, "volume": 2614640.0}, {"date": "2015-11-04", "close": 0.0186662, "volume": 2661442.0}, {"date": "2015-11-05", "close": 0.01973284, "volume": 3992369.0}, {"date": "2015-11-06", "close": 0.0199995, "volume": 4649385.0}, {"date": "2015-11-09", "close": 0.0199995, "volume": 1560152.0}, {"date": "2015-11-10", "close": 0.01973284, "volume": 1873097.0}, {"date": "2015-11-11", "close": 0.0199995, "volume": 1321908.0}, {"date": "2015-11-12", "close": 0.02026616, "volume": 1559645.0}, {"date": "2015-11-13", "close": 0.01893286, "volume": 14223824.0}, {"date": "2015-11-16", "close": 0.01973284, "volume": 2036320.0}, {"date": "2015-11-17", "close": 0.01893286, "volume": 4153923.0}, {"date": "2015-11-18", "close": 0.01893286, "volume": 3210999.0}, {"date": "2015-11-19", "close": 0.01919952, "volume": 10776119.0}, {"date": "2015-11-20", "close": 0.01973284, "volume": 1070014.0}, {"date": "2015-11-23", "close": 0.01919952, "volume": 8482450.0}, {"date": "2015-11-24", "close": 0.0186662, "volume": 8303851.0}, {"date": "2015-11-25", "close": 0.01839954, "volume": 3878159.0}, {"date": "2015-11-26", "close": 0.01759956, "volume": 1237718.0}, {"date": "2015-11-27", "close": 0.01839954, "volume": 8414479.0}, {"date": "2015-11-30", "close": 0.01813288, "volume": 52264100.0}, {"date": "2015-12-01", "close": 0.01839954, "volume": 4433117.0}, {"date": "2015-12-02", "close": 0.01839954, "volume": 5476899.0}, {"date": "2015-12-03", "close": 0.01813288, "volume": 3828358.0}, {"date": "2015-12-04", "close": 0.01813288, "volume": 8451174.0}, {"date": "2015-12-07", "close": 0.01786622, "volume": 2498069.0}, {"date": "2015-12-08", "close": 0.01759956, "volume": 3426179.0}, {"date": "2015-12-09", "close": 0.01759956, "volume": 1141829.0}, {"date": "2015-12-10", "close": 0.01759956, "volume": 4677042.0}, {"date": "2015-12-11", "close": 0.01759956, "volume": 582296.0}, {"date": "2015-12-14", "close": 0.01786622, "volume": 3179011.0}, {"date": "2015-12-15", "close": 0.01786622, "volume": 2565252.0}, {"date": "2015-12-16", "close": 0.01759956, "volume": 1890010.0}, {"date": "2015-12-17", "close": 0.01759956, "volume": 7124803.0}, {"date": "2015-12-18", "close": 0.01759956, "volume": 10740362.0}, {"date": "2015-12-21", "close": 0.01839954, "volume": 5937542.0}, {"date": "2015-12-22", "close": 0.01946618, "volume": 1273476.0}, {"date": "2015-12-23", "close": 0.0186662, "volume": 6069902.0}, {"date": "2015-12-24", "close": 0.01946618, "volume": 56926.0}, {"date": "2015-12-29", "close": 0.01919952, "volume": 1649929.0}, {"date": "2015-12-30", "close": 0.01919952, "volume": 1294345.0}, {"date": "2015-12-31", "close": 0.01919952, "volume": 4570746.0}, {"date": "2016-01-04", "close": 0.01893286, "volume": 4292676.0}, {"date": "2016-01-05", "close": 0.01973284, "volume": 1388003.0}, {"date": "2016-01-06", "close": 0.01893286, "volume": 1559026.0}, {"date": "2016-01-07", "close": 0.01973284, "volume": 476318.0}, {"date": "2016-01-08", "close": 0.01973284, "volume": 895035.0}, {"date": "2016-01-11", "close": 0.02026616, "volume": 841146.0}, {"date": "2016-01-12", "close": 0.02026616, "volume": 3136635.0}, {"date": "2016-01-13", "close": 0.01946618, "volume": 2533601.0}, {"date": "2016-01-14", "close": 0.01893286, "volume": 5576446.0}, {"date": "2016-01-15", "close": 0.01839954, "volume": 2920573.0}, {"date": "2016-01-18", "close": 0.01813288, "volume": 8096527.0}, {"date": "2016-01-19", "close": 0.01813288, "volume": 1014625.0}, {"date": "2016-01-20", "close": 0.01839954, "volume": 540239.0}, {"date": "2016-01-21", "close": 0.01759956, "volume": 1027507.0}, {"date": "2016-01-22", "close": 0.01839954, "volume": 1367097.0}, {"date": "2016-01-25", "close": 0.01759956, "volume": 3959743.0}, {"date": "2016-01-27", "close": 0.01813288, "volume": 913598.0}, {"date": "2016-01-28", "close": 0.01786622, "volume": 1311652.0}, {"date": "2016-01-29", "close": 0.01839954, "volume": 1285870.0}, {"date": "2016-02-01", "close": 0.01839954, "volume": 2327196.0}, {"date": "2016-02-02", "close": 0.0186662, "volume": 3222681.0}, {"date": "2016-02-03", "close": 0.0186662, "volume": 366103.0}, {"date": "2016-02-04", "close": 0.01893286, "volume": 1786976.0}, {"date": "2016-02-05", "close": 0.01893286, "volume": 593002.0}, {"date": "2016-02-08", "close": 0.0186662, "volume": 1049482.0}, {"date": "2016-02-09", "close": 0.01813288, "volume": 3148729.0}, {"date": "2016-02-10", "close": 0.01839954, "volume": 1308914.0}, {"date": "2016-02-11", "close": 0.0186662, "volume": 2657635.0}, {"date": "2016-02-12", "close": 0.01839954, "volume": 1344634.0}, {"date": "2016-02-15", "close": 0.01813288, "volume": 2177211.0}, {"date": "2016-02-16", "close": 0.01786622, "volume": 2010200.0}, {"date": "2016-02-17", "close": 0.01786622, "volume": 1224331.0}, {"date": "2016-02-18", "close": 0.01786622, "volume": 2920723.0}, {"date": "2016-02-19", "close": 0.01813288, "volume": 2349190.0}, {"date": "2016-02-22", "close": 0.01813288, "volume": 1577121.0}, {"date": "2016-02-23", "close": 0.01813288, "volume": 789863.0}, {"date": "2016-02-24", "close": 0.01813288, "volume": 299670.0}, {"date": "2016-02-25", "close": 0.01786622, "volume": 1647716.0}, {"date": "2016-02-26", "close": 0.01813288, "volume": 949299.0}, {"date": "2016-02-29", "close": 0.01813288, "volume": 1245162.0}, {"date": "2016-03-01", "close": 0.01759956, "volume": 2147135.0}, {"date": "2016-03-02", "close": 0.01759956, "volume": 1308258.0}, {"date": "2016-03-03", "close": 0.01786622, "volume": 4194480.0}, {"date": "2016-03-04", "close": 0.01813288, "volume": 1634066.0}, {"date": "2016-03-07", "close": 0.01786622, "volume": 5324664.0}, {"date": "2016-03-08", "close": 0.01786622, "volume": 2802333.0}, {"date": "2016-03-09", "close": 0.01813288, "volume": 491675.0}, {"date": "2016-03-10", "close": 0.01813288, "volume": 945099.0}, {"date": "2016-03-11", "close": 0.01893286, "volume": 1788157.0}, {"date": "2016-03-14", "close": 0.01946618, "volume": 1874616.0}, {"date": "2016-03-15", "close": 0.01919952, "volume": 1185123.0}, {"date": "2016-03-16", "close": 0.0186662, "volume": 1716343.0}, {"date": "2016-03-17", "close": 0.01839954, "volume": 797926.0}, {"date": "2016-03-18", "close": 0.01919952, "volume": 2249606.0}, {"date": "2016-03-21", "close": 0.01919952, "volume": 4845402.0}, {"date": "2016-03-22", "close": 0.0186662, "volume": 1558914.0}, {"date": "2016-03-23", "close": 0.01839954, "volume": 1086515.0}, {"date": "2016-03-24", "close": 0.0186662, "volume": 1148916.0}, {"date": "2016-03-29", "close": 0.01839954, "volume": 7184692.0}, {"date": "2016-03-30", "close": 0.01919952, "volume": 3546051.0}, {"date": "2016-03-31", "close": 0.0186662, "volume": 2378628.0}, {"date": "2016-04-01", "close": 0.01893286, "volume": 556776.0}, {"date": "2016-04-04", "close": 0.01839954, "volume": 2834377.0}, {"date": "2016-04-05", "close": 0.01893286, "volume": 2549257.0}, {"date": "2016-04-06", "close": 0.0186662, "volume": 1791401.0}, {"date": "2016-04-07", "close": 0.0186662, "volume": 3609371.0}, {"date": "2016-04-08", "close": 0.0186662, "volume": 733500.0}, {"date": "2016-04-11", "close": 0.01839954, "volume": 3558351.0}, {"date": "2016-04-12", "close": 0.01839954, "volume": 2264288.0}, {"date": "2016-04-13", "close": 0.01839954, "volume": 743662.0}, {"date": "2016-04-14", "close": 0.01839954, "volume": 1103165.0}, {"date": "2016-04-15", "close": 0.01839954, "volume": 1110609.0}, {"date": "2016-04-18", "close": 0.01839954, "volume": 2659641.0}, {"date": "2016-04-19", "close": 0.01839954, "volume": 1729412.0}, {"date": "2016-04-20", "close": 0.01839954, "volume": 706780.0}, {"date": "2016-04-21", "close": 0.01839954, "volume": 1421829.0}, {"date": "2016-04-22", "close": 0.01813288, "volume": 6104740.0}, {"date": "2016-04-26", "close": 0.01839954, "volume": 1346659.0}, {"date": "2016-04-27", "close": 0.01786622, "volume": 888322.0}, {"date": "2016-04-28", "close": 0.01813288, "volume": 2502475.0}, {"date": "2016-04-29", "close": 0.01839954, "volume": 3682573.0}, {"date": "2016-05-02", "close": 0.01839954, "volume": 1429536.0}, {"date": "2016-05-03", "close": 0.01839954, "volume": 3332052.0}, {"date": "2016-05-04", "close": 0.01839954, "volume": 3199974.0}, {"date": "2016-05-05", "close": 0.01786622, "volume": 919317.0}, {"date": "2016-05-06", "close": 0.01839954, "volume": 789282.0}, {"date": "2016-05-09", "close": 0.01813288, "volume": 2537238.0}, {"date": "2016-05-10", "close": 0.01759956, "volume": 3295357.0}, {"date": "2016-05-11", "close": 0.01813288, "volume": 2658629.0}, {"date": "2016-05-12", "close": 0.01813288, "volume": 2577833.0}, {"date": "2016-05-13", "close": 0.01839954, "volume": 2433305.0}, {"date": "2016-05-16", "close": 0.01786622, "volume": 2390235.0}, {"date": "2016-05-17", "close": 0.01813288, "volume": 1203686.0}, {"date": "2016-05-18", "close": 0.01839954, "volume": 670817.0}, {"date": "2016-05-19", "close": 0.01813288, "volume": 1699749.0}, {"date": "2016-05-20", "close": 0.01813288, "volume": 187148.0}, {"date": "2016-05-23", "close": 0.01786622, "volume": 2551414.0}, {"date": "2016-05-24", "close": 0.01813288, "volume": 3460305.0}, {"date": "2016-05-25", "close": 0.01813288, "volume": 799857.0}, {"date": "2016-05-26", "close": 0.01813288, "volume": 3978774.0}, {"date": "2016-05-27", "close": 0.01813288, "volume": 595496.0}, {"date": "2016-05-30", "close": 0.01839954, "volume": 3294345.0}, {"date": "2016-05-31", "close": 0.01893286, "volume": 10159979.0}, {"date": "2016-06-01", "close": 0.0186662, "volume": 4199317.0}, {"date": "2016-06-02", "close": 0.01893286, "volume": 1745294.0}, {"date": "2016-06-03", "close": 0.01893286, "volume": 1092646.0}, {"date": "2016-06-06", "close": 0.01893286, "volume": 1421586.0}, {"date": "2016-06-07", "close": 0.01893286, "volume": 1731043.0}, {"date": "2016-06-08", "close": 0.01893286, "volume": 1548001.0}, {"date": "2016-06-09", "close": 0.01919952, "volume": 4447780.0}, {"date": "2016-06-10", "close": 0.01919952, "volume": 2035307.0}, {"date": "2016-06-14", "close": 0.01893286, "volume": 1382060.0}, {"date": "2016-06-15", "close": 0.01893286, "volume": 4055839.0}, {"date": "2016-06-16", "close": 0.01893286, "volume": 2569845.0}, {"date": "2016-06-17", "close": 0.01839954, "volume": 1143160.0}, {"date": "2016-06-20", "close": 0.0186662, "volume": 538063.0}, {"date": "2016-06-21", "close": 0.01893286, "volume": 2797851.0}, {"date": "2016-06-22", "close": 0.01893286, "volume": 2867490.0}, {"date": "2016-06-23", "close": 0.01893286, "volume": 773138.0}, {"date": "2016-06-24", "close": 0.01893286, "volume": 1385060.0}, {"date": "2016-06-27", "close": 0.0186662, "volume": 4829221.0}, {"date": "2016-06-28", "close": 0.0186662, "volume": 1434148.0}, {"date": "2016-06-29", "close": 0.0186662, "volume": 1993362.0}, {"date": "2016-06-30", "close": 0.0186662, "volume": 3753525.0}, {"date": "2016-07-01", "close": 0.0186662, "volume": 3868728.0}, {"date": "2016-07-04", "close": 0.01893286, "volume": 2903285.0}, {"date": "2016-07-05", "close": 0.01839954, "volume": 170861809.0}, {"date": "2016-07-06", "close": 0.01786622, "volume": 2535795.0}, {"date": "2016-07-07", "close": 0.01919952, "volume": 27533507.0}, {"date": "2016-07-08", "close": 0.01946618, "volume": 923217.0}, {"date": "2016-07-11", "close": 0.01786622, "volume": 14183061.0}, {"date": "2016-07-12", "close": 0.01786622, "volume": 13224012.0}, {"date": "2016-07-13", "close": 0.01839954, "volume": 3587865.0}, {"date": "2016-07-14", "close": 0.01839954, "volume": 591165.0}, {"date": "2016-07-15", "close": 0.01839954, "volume": 1963774.0}, {"date": "2016-07-18", "close": 0.01839954, "volume": 1173592.0}, {"date": "2016-07-19", "close": 0.01813288, "volume": 1921773.0}, {"date": "2016-07-20", "close": 0.01813288, "volume": 182873.0}, {"date": "2016-07-21", "close": 0.0186662, "volume": 8709386.0}, {"date": "2016-07-22", "close": 0.0186662, "volume": 1944311.0}, {"date": "2016-07-25", "close": 0.01839954, "volume": 899216.0}, {"date": "2016-07-26", "close": 0.0186662, "volume": 456611.0}, {"date": "2016-07-27", "close": 0.01813288, "volume": 180867.0}, {"date": "2016-07-28", "close": 0.01813288, "volume": 659735.0}, {"date": "2016-07-29", "close": 0.01813288, "volume": 1449486.0}, {"date": "2016-08-01", "close": 0.0186662, "volume": 1633897.0}, {"date": "2016-08-02", "close": 0.0186662, "volume": 477574.0}, {"date": "2016-08-03", "close": 0.01813288, "volume": 166129.0}, {"date": "2016-08-04", "close": 0.0186662, "volume": 892616.0}, {"date": "2016-08-05", "close": 0.01839954, "volume": 458543.0}, {"date": "2016-08-08", "close": 0.01893286, "volume": 1973712.0}, {"date": "2016-08-09", "close": 0.01919952, "volume": 1718480.0}, {"date": "2016-08-10", "close": 0.0186662, "volume": 1177379.0}, {"date": "2016-08-11", "close": 0.01893286, "volume": 1478624.0}, {"date": "2016-08-12", "close": 0.01893286, "volume": 2831940.0}, {"date": "2016-08-15", "close": 0.0186662, "volume": 523419.0}, {"date": "2016-08-16", "close": 0.01813288, "volume": 948324.0}, {"date": "2016-08-17", "close": 0.01813288, "volume": 589758.0}, {"date": "2016-08-18", "close": 0.01813288, "volume": 1204436.0}, {"date": "2016-08-19", "close": 0.01839954, "volume": 362634.0}, {"date": "2016-08-22", "close": 0.01839954, "volume": 1061914.0}, {"date": "2016-08-23", "close": 0.01839954, "volume": 106390.0}, {"date": "2016-08-24", "close": 0.01786622, "volume": 832708.0}, {"date": "2016-08-25", "close": 0.01813288, "volume": 1396104.0}, {"date": "2016-08-26", "close": 0.0186662, "volume": 535157.0}, {"date": "2016-08-29", "close": 0.01786622, "volume": 2542451.0}, {"date": "2016-08-30", "close": 0.01786622, "volume": 6573296.0}, {"date": "2016-08-31", "close": 0.01839954, "volume": 1173798.0}, {"date": "2016-09-01", "close": 0.01813288, "volume": 833815.0}, {"date": "2016-09-02", "close": 0.01813288, "volume": 394922.0}, {"date": "2016-09-05", "close": 0.01813288, "volume": 992219.0}, {"date": "2016-09-06", "close": 0.01813288, "volume": 933117.0}, {"date": "2016-09-07", "close": 0.01786622, "volume": 567014.0}, {"date": "2016-09-08", "close": 0.01786622, "volume": 75002.0}, {"date": "2016-09-09", "close": 0.01813288, "volume": 3281463.0}, {"date": "2016-09-12", "close": 0.01759956, "volume": 712312.0}, {"date": "2016-09-13", "close": 0.0173329, "volume": 1346846.0}, {"date": "2016-09-14", "close": 0.01759956, "volume": 673479.0}, {"date": "2016-09-15", "close": 0.01759956, "volume": 255081.0}, {"date": "2016-09-16", "close": 0.0173329, "volume": 500431.0}, {"date": "2016-09-19", "close": 0.0173329, "volume": 678767.0}, {"date": "2016-09-20", "close": 0.01759956, "volume": 1003788.0}, {"date": "2016-09-21", "close": 0.01813288, "volume": 107984.0}, {"date": "2016-09-22", "close": 0.01786622, "volume": 1539451.0}, {"date": "2016-09-23", "close": 0.01813288, "volume": 787820.0}, {"date": "2016-09-26", "close": 0.01813288, "volume": 993194.0}, {"date": "2016-09-27", "close": 0.01813288, "volume": 716437.0}, {"date": "2016-09-28", "close": 0.01786622, "volume": 1755269.0}, {"date": "2016-09-29", "close": 0.01786622, "volume": 872909.0}, {"date": "2016-09-30", "close": 0.01786622, "volume": 41514.0}, {"date": "2016-10-03", "close": 0.01786622, "volume": 1746119.0}, {"date": "2016-10-04", "close": 0.01813288, "volume": 4468837.0}, {"date": "2016-10-05", "close": 0.01813288, "volume": 1344877.0}, {"date": "2016-10-06", "close": 0.01839954, "volume": 523926.0}, {"date": "2016-10-07", "close": 0.01813288, "volume": 2911592.0}, {"date": "2016-10-10", "close": 0.01813288, "volume": 1673554.0}, {"date": "2016-10-11", "close": 0.0186662, "volume": 525388.0}, {"date": "2016-10-12", "close": 0.0186662, "volume": 429798.0}, {"date": "2016-10-13", "close": 0.01839954, "volume": 27244.0}, {"date": "2016-10-14", "close": 0.0186662, "volume": 317164.0}, {"date": "2016-10-17", "close": 0.01839954, "volume": 1640479.0}, {"date": "2016-10-18", "close": 0.01813288, "volume": 715668.0}, {"date": "2016-10-19", "close": 0.01839954, "volume": 109428.0}, {"date": "2016-10-20", "close": 0.01813288, "volume": 2105434.0}, {"date": "2016-10-21", "close": 0.01839954, "volume": 178129.0}, {"date": "2016-10-24", "close": 0.01839954, "volume": 1150698.0}, {"date": "2016-10-25", "close": 0.01813288, "volume": 957305.0}, {"date": "2016-10-26", "close": 0.01813288, "volume": 14588.0}, {"date": "2016-10-27", "close": 0.01813288, "volume": 301358.0}, {"date": "2016-10-28", "close": 0.01813288, "volume": 785045.0}, {"date": "2016-10-31", "close": 0.01813288, "volume": 765150.0}, {"date": "2016-11-01", "close": 0.01813288, "volume": 175673.0}, {"date": "2016-11-02", "close": 0.01839954, "volume": 3151485.0}, {"date": "2016-11-03", "close": 0.01839954, "volume": 1759769.0}, {"date": "2016-11-04", "close": 0.01813288, "volume": 277507.0}, {"date": "2016-11-07", "close": 0.01786622, "volume": 330140.0}, {"date": "2016-11-08", "close": 0.01813288, "volume": 205055.0}, {"date": "2016-11-09", "close": 0.01813288, "volume": 908066.0}, {"date": "2016-11-10", "close": 0.01813288, "volume": 618315.0}, {"date": "2016-11-11", "close": 0.0186662, "volume": 294401.0}, {"date": "2016-11-14", "close": 0.01839954, "volume": 144097.0}, {"date": "2016-11-15", "close": 0.01839954, "volume": 37482.0}, {"date": "2016-11-16", "close": 0.01839954, "volume": 933005.0}, {"date": "2016-11-17", "close": 0.01813288, "volume": 283938.0}, {"date": "2016-11-18", "close": 0.01839954, "volume": 18750.0}, {"date": "2016-11-21", "close": 0.01813288, "volume": 2339027.0}, {"date": "2016-11-22", "close": 0.01839954, "volume": 5558501.0}, {"date": "2016-11-23", "close": 0.0186662, "volume": 1545601.0}, {"date": "2016-11-24", "close": 0.0186662, "volume": 467655.0}, {"date": "2016-11-25", "close": 0.01839954, "volume": 216793.0}, {"date": "2016-11-28", "close": 0.01786622, "volume": 322583.0}, {"date": "2016-11-29", "close": 0.0186662, "volume": 88221.0}, {"date": "2016-11-30", "close": 0.01839954, "volume": 359746.0}, {"date": "2016-12-01", "close": 0.01759956, "volume": 8075021.0}, {"date": "2016-12-02", "close": 0.01786622, "volume": 1370866.0}, {"date": "2016-12-05", "close": 0.01813288, "volume": 2197967.0}, {"date": "2016-12-06", "close": 0.01813288, "volume": 5807939.0}, {"date": "2016-12-07", "close": 0.01786622, "volume": 244450.0}, {"date": "2016-12-08", "close": 0.0186662, "volume": 287895.0}, {"date": "2016-12-09", "close": 0.01893286, "volume": 1204849.0}, {"date": "2016-12-12", "close": 0.0199995, "volume": 15737493.0}, {"date": "2016-12-13", "close": 0.02106614, "volume": 4414010.0}, {"date": "2016-12-14", "close": 0.02213278, "volume": 7444161.0}, {"date": "2016-12-15", "close": 0.02186612, "volume": 1472718.0}, {"date": "2016-12-16", "close": 0.0213328, "volume": 988281.0}, {"date": "2016-12-19", "close": 0.02293276, "volume": 4873284.0}, {"date": "2016-12-20", "close": 0.02346608, "volume": 10043014.0}, {"date": "2016-12-21", "close": 0.02559936, "volume": 10273232.0}, {"date": "2016-12-22", "close": 0.0239994, "volume": 31184898.0}, {"date": "2016-12-23", "close": 0.02293276, "volume": 6008831.0}, {"date": "2016-12-28", "close": 0.02346608, "volume": 6277619.0}, {"date": "2016-12-29", "close": 0.02293276, "volume": 4318852.0}, {"date": "2016-12-30", "close": 0.02319942, "volume": 3724331.0}, {"date": "2017-01-03", "close": 0.02346608, "volume": 7354046.0}, {"date": "2017-01-04", "close": 0.02346608, "volume": 11557395.0}, {"date": "2017-01-05", "close": 0.02506604, "volume": 13622666.0}, {"date": "2017-01-06", "close": 0.02719932, "volume": 22317652.0}, {"date": "2017-01-09", "close": 0.026666, "volume": 16365597.0}, {"date": "2017-01-10", "close": 0.02746598, "volume": 12705186.0}, {"date": "2017-01-11", "close": 0.02959926, "volume": 28037276.0}, {"date": "2017-01-12", "close": 0.0359991, "volume": 40821214.0}, {"date": "2017-01-13", "close": 0.03546578, "volume": 37379472.0}, {"date": "2017-01-16", "close": 0.03653242, "volume": 21734831.0}, {"date": "2017-01-17", "close": 0.03626576, "volume": 7398841.0}, {"date": "2017-01-18", "close": 0.03573244, "volume": 6696092.0}, {"date": "2017-01-19", "close": 0.03519912, "volume": 9880260.0}, {"date": "2017-01-20", "close": 0.03626576, "volume": 6851928.0}, {"date": "2017-01-23", "close": 0.03759906, "volume": 15552258.0}, {"date": "2017-01-24", "close": 0.0373324, "volume": 33836421.0}, {"date": "2017-01-25", "close": 0.0386657, "volume": 34022276.0}, {"date": "2017-01-27", "close": 0.03919902, "volume": 25134085.0}, {"date": "2017-01-30", "close": 0.03786572, "volume": 12532063.0}, {"date": "2017-01-31", "close": 0.03679908, "volume": 14967093.0}, {"date": "2017-02-01", "close": 0.0373324, "volume": 5244450.0}, {"date": "2017-02-02", "close": 0.03759906, "volume": 5577289.0}, {"date": "2017-02-03", "close": 0.03786572, "volume": 5522557.0}, {"date": "2017-02-06", "close": 0.03813238, "volume": 6573539.0}, {"date": "2017-02-07", "close": 0.03839904, "volume": 7497262.0}, {"date": "2017-02-08", "close": 0.03839904, "volume": 12731887.0}, {"date": "2017-02-09", "close": 0.03893236, "volume": 13965855.0}, {"date": "2017-02-10", "close": 0.0386657, "volume": 8821664.0}, {"date": "2017-02-13", "close": 0.03919902, "volume": 10375234.0}, {"date": "2017-02-14", "close": 0.039999, "volume": 32640835.0}, {"date": "2017-02-15", "close": 0.04053232, "volume": 23430567.0}, {"date": "2017-02-16", "close": 0.04053232, "volume": 17838165.0}, {"date": "2017-02-17", "close": 0.039999, "volume": 14094446.0}, {"date": "2017-02-20", "close": 0.04026566, "volume": 15256431.0}, {"date": "2017-02-21", "close": 0.03839904, "volume": 6688855.0}, {"date": "2017-02-22", "close": 0.0333325, "volume": 19708524.0}, {"date": "2017-02-23", "close": 0.0319992, "volume": 29133710.0}, {"date": "2017-02-24", "close": 0.0319992, "volume": 10672579.0}, {"date": "2017-02-27", "close": 0.0319992, "volume": 13204999.0}, {"date": "2017-02-28", "close": 0.03226586, "volume": 11862297.0}, {"date": "2017-03-01", "close": 0.03279918, "volume": 7346340.0}, {"date": "2017-03-02", "close": 0.03439914, "volume": 4960793.0}, {"date": "2017-03-03", "close": 0.03439914, "volume": 1324008.0}, {"date": "2017-03-06", "close": 0.03386582, "volume": 3262732.0}, {"date": "2017-03-07", "close": 0.03386582, "volume": 1256019.0}, {"date": "2017-03-08", "close": 0.03359916, "volume": 5001594.0}, {"date": "2017-03-09", "close": 0.0346658, "volume": 4735862.0}, {"date": "2017-03-10", "close": 0.0346658, "volume": 2884741.0}, {"date": "2017-03-13", "close": 0.03546578, "volume": 2685930.0}, {"date": "2017-03-14", "close": 0.03706574, "volume": 6875159.0}, {"date": "2017-03-15", "close": 0.03759906, "volume": 5735825.0}, {"date": "2017-03-16", "close": 0.03759906, "volume": 7566545.0}, {"date": "2017-03-17", "close": 0.03893236, "volume": 12887160.0}, {"date": "2017-03-20", "close": 0.03839904, "volume": 2345515.0}, {"date": "2017-03-21", "close": 0.03893236, "volume": 2342984.0}, {"date": "2017-03-22", "close": 0.03893236, "volume": 3325489.0}, {"date": "2017-03-23", "close": 0.0373324, "volume": 3313883.0}, {"date": "2017-03-24", "close": 0.0373324, "volume": 7278632.0}, {"date": "2017-03-27", "close": 0.0386657, "volume": 3150173.0}, {"date": "2017-03-28", "close": 0.03813238, "volume": 4419242.0}, {"date": "2017-03-29", "close": 0.0386657, "volume": 14959968.0}, {"date": "2017-03-30", "close": 0.0386657, "volume": 4483706.0}, {"date": "2017-03-31", "close": 0.03839904, "volume": 1078227.0}, {"date": "2017-04-03", "close": 0.03546578, "volume": 5446336.0}, {"date": "2017-04-04", "close": 0.03679908, "volume": 3550870.0}, {"date": "2017-04-05", "close": 0.03679908, "volume": 1205280.0}, {"date": "2017-04-06", "close": 0.03706574, "volume": 2125628.0}, {"date": "2017-04-07", "close": 0.0373324, "volume": 1633297.0}, {"date": "2017-04-10", "close": 0.03706574, "volume": 1125947.0}, {"date": "2017-04-11", "close": 0.0373324, "volume": 3264982.0}, {"date": "2017-04-12", "close": 0.0373324, "volume": 6160467.0}, {"date": "2017-04-13", "close": 0.03679908, "volume": 1698399.0}, {"date": "2017-04-18", "close": 0.03679908, "volume": 2836552.0}, {"date": "2017-04-19", "close": 0.03679908, "volume": 1275726.0}, {"date": "2017-04-20", "close": 0.03653242, "volume": 2207811.0}, {"date": "2017-04-21", "close": 0.03573244, "volume": 6096752.0}, {"date": "2017-04-24", "close": 0.0346658, "volume": 2397266.0}, {"date": "2017-04-26", "close": 0.03439914, "volume": 3424698.0}, {"date": "2017-04-27", "close": 0.03359916, "volume": 3529194.0}, {"date": "2017-04-28", "close": 0.0319992, "volume": 6951661.0}, {"date": "2017-05-01", "close": 0.03093256, "volume": 12462480.0}, {"date": "2017-05-02", "close": 0.03173254, "volume": 2935592.0}, {"date": "2017-05-03", "close": 0.03146588, "volume": 5972437.0}, {"date": "2017-05-04", "close": 0.03013258, "volume": 2389560.0}, {"date": "2017-05-05", "close": 0.0293326, "volume": 19726037.0}, {"date": "2017-05-08", "close": 0.02719932, "volume": 20372741.0}, {"date": "2017-05-09", "close": 0.02826596, "volume": 2425767.0}, {"date": "2017-05-10", "close": 0.026666, "volume": 2482506.0}, {"date": "2017-05-11", "close": 0.02746598, "volume": 2437505.0}, {"date": "2017-05-12", "close": 0.02879928, "volume": 3811014.0}, {"date": "2017-05-15", "close": 0.02959926, "volume": 1323164.0}, {"date": "2017-05-16", "close": 0.0293326, "volume": 1765282.0}, {"date": "2017-05-17", "close": 0.02879928, "volume": 1543801.0}, {"date": "2017-05-18", "close": 0.02853262, "volume": 2102471.0}, {"date": "2017-05-19", "close": 0.02853262, "volume": 1093321.0}, {"date": "2017-05-22", "close": 0.02906594, "volume": 2215218.0}, {"date": "2017-05-23", "close": 0.02879928, "volume": 1050308.0}, {"date": "2017-05-24", "close": 0.02853262, "volume": 3342365.0}, {"date": "2017-05-25", "close": 0.02826596, "volume": 2791982.0}, {"date": "2017-05-26", "close": 0.0279993, "volume": 1340134.0}, {"date": "2017-05-29", "close": 0.02773264, "volume": 961468.0}, {"date": "2017-05-30", "close": 0.02773264, "volume": 163317.0}, {"date": "2017-05-31", "close": 0.02773264, "volume": 3700593.0}, {"date": "2017-06-01", "close": 0.02773264, "volume": 307283.0}, {"date": "2017-06-02", "close": 0.02746598, "volume": 3892710.0}, {"date": "2017-06-05", "close": 0.02773264, "volume": 336440.0}, {"date": "2017-06-06", "close": 0.02746598, "volume": 2116478.0}, {"date": "2017-06-07", "close": 0.02719932, "volume": 8666410.0}, {"date": "2017-06-08", "close": 0.02586602, "volume": 4825377.0}, {"date": "2017-06-09", "close": 0.026666, "volume": 966174.0}, {"date": "2017-06-13", "close": 0.026666, "volume": 926986.0}, {"date": "2017-06-14", "close": 0.02693266, "volume": 4866028.0}, {"date": "2017-06-15", "close": 0.026666, "volume": 2361528.0}, {"date": "2017-06-16", "close": 0.02639934, "volume": 2171623.0}, {"date": "2017-06-19", "close": 0.0253327, "volume": 6947649.0}, {"date": "2017-06-20", "close": 0.02586602, "volume": 5110740.0}, {"date": "2017-06-21", "close": 0.02613268, "volume": 1603071.0}, {"date": "2017-06-22", "close": 0.02586602, "volume": 5993269.0}, {"date": "2017-06-23", "close": 0.02613268, "volume": 465912.0}, {"date": "2017-06-26", "close": 0.02613268, "volume": 3541364.0}, {"date": "2017-06-27", "close": 0.02506604, "volume": 5404279.0}, {"date": "2017-06-28", "close": 0.02479938, "volume": 4201943.0}, {"date": "2017-06-29", "close": 0.02479938, "volume": 6568945.0}, {"date": "2017-06-30", "close": 0.02426606, "volume": 14645560.0}, {"date": "2017-07-03", "close": 0.02506604, "volume": 1095515.0}, {"date": "2017-07-04", "close": 0.02426606, "volume": 6191199.0}, {"date": "2017-07-05", "close": 0.02506604, "volume": 272669.0}, {"date": "2017-07-06", "close": 0.0253327, "volume": 137122.0}, {"date": "2017-07-07", "close": 0.02506604, "volume": 2241337.0}, {"date": "2017-07-10", "close": 0.0253327, "volume": 287276.0}, {"date": "2017-07-11", "close": 0.02506604, "volume": 3123716.0}, {"date": "2017-07-12", "close": 0.02506604, "volume": 305145.0}, {"date": "2017-07-13", "close": 0.02479938, "volume": 568814.0}, {"date": "2017-07-14", "close": 0.02559936, "volume": 2644510.0}, {"date": "2017-07-17", "close": 0.02586602, "volume": 2671492.0}, {"date": "2017-07-18", "close": 0.0319992, "volume": 14177473.0}, {"date": "2017-07-19", "close": 0.03093256, "volume": 4927136.0}, {"date": "2017-07-20", "close": 0.03119922, "volume": 4432067.0}, {"date": "2017-07-21", "close": 0.0306659, "volume": 1574608.0}, {"date": "2017-07-24", "close": 0.0306659, "volume": 8695024.0}, {"date": "2017-07-25", "close": 0.03093256, "volume": 3414610.0}, {"date": "2017-07-26", "close": 0.02879928, "volume": 3435911.0}, {"date": "2017-07-27", "close": 0.02959926, "volume": 7075677.0}, {"date": "2017-07-28", "close": 0.0293326, "volume": 394829.0}, {"date": "2017-07-31", "close": 0.02906594, "volume": 395766.0}, {"date": "2017-08-01", "close": 0.02853262, "volume": 18549332.0}, {"date": "2017-08-02", "close": 0.02906594, "volume": 1113328.0}, {"date": "2017-08-03", "close": 0.0293326, "volume": 2761644.0}, {"date": "2017-08-04", "close": 0.02879928, "volume": 180323.0}, {"date": "2017-08-07", "close": 0.02906594, "volume": 1224856.0}, {"date": "2017-08-08", "close": 0.02879928, "volume": 890835.0}, {"date": "2017-08-09", "close": 0.02879928, "volume": 5177248.0}, {"date": "2017-08-10", "close": 0.02906594, "volume": 2232637.0}, {"date": "2017-08-11", "close": 0.02879928, "volume": 3646910.0}, {"date": "2017-08-14", "close": 0.02906594, "volume": 2060302.0}, {"date": "2017-08-15", "close": 0.02986592, "volume": 1576914.0}, {"date": "2017-08-16", "close": 0.02959926, "volume": 524319.0}, {"date": "2017-08-17", "close": 0.03013258, "volume": 1676311.0}, {"date": "2017-08-18", "close": 0.03013258, "volume": 2047045.0}, {"date": "2017-08-21", "close": 0.03039924, "volume": 1892016.0}, {"date": "2017-08-22", "close": 0.03039924, "volume": 5828208.0}, {"date": "2017-08-23", "close": 0.03039924, "volume": 1466212.0}, {"date": "2017-08-24", "close": 0.03039924, "volume": 671492.0}, {"date": "2017-08-25", "close": 0.03013258, "volume": 115897.0}, {"date": "2017-08-28", "close": 0.03013258, "volume": 703630.0}, {"date": "2017-08-29", "close": 0.03039924, "volume": 1678167.0}, {"date": "2017-08-30", "close": 0.0306659, "volume": 1530020.0}, {"date": "2017-08-31", "close": 0.03039924, "volume": 447705.0}, {"date": "2017-09-01", "close": 0.03013258, "volume": 607421.0}, {"date": "2017-09-04", "close": 0.03039924, "volume": 2453930.0}, {"date": "2017-09-05", "close": 0.03013258, "volume": 434467.0}, {"date": "2017-09-06", "close": 0.03013258, "volume": 1073389.0}, {"date": "2017-09-07", "close": 0.03039924, "volume": 264719.0}, {"date": "2017-09-08", "close": 0.03039924, "volume": 634141.0}, {"date": "2017-09-11", "close": 0.02986592, "volume": 2656660.0}, {"date": "2017-09-12", "close": 0.03039924, "volume": 4031745.0}, {"date": "2017-09-13", "close": 0.03039924, "volume": 2068758.0}, {"date": "2017-09-14", "close": 0.03039924, "volume": 3023044.0}, {"date": "2017-09-15", "close": 0.03039924, "volume": 4275444.0}, {"date": "2017-09-18", "close": 0.03013258, "volume": 921548.0}, {"date": "2017-09-19", "close": 0.03013258, "volume": 1770644.0}, {"date": "2017-09-20", "close": 0.03039924, "volume": 2403660.0}, {"date": "2017-09-21", "close": 0.0306659, "volume": 2807939.0}, {"date": "2017-09-22", "close": 0.03039924, "volume": 186248.0}, {"date": "2017-09-25", "close": 0.02986592, "volume": 994000.0}, {"date": "2017-09-26", "close": 0.03039924, "volume": 5520682.0}, {"date": "2017-09-27", "close": 0.03013258, "volume": 1059233.0}, {"date": "2017-09-28", "close": 0.03013258, "volume": 929348.0}, {"date": "2017-09-29", "close": 0.03013258, "volume": 844446.0}, {"date": "2017-10-02", "close": 0.03013258, "volume": 5620191.0}, {"date": "2017-10-03", "close": 0.03039924, "volume": 1294082.0}, {"date": "2017-10-04", "close": 0.0306659, "volume": 2528444.0}, {"date": "2017-10-05", "close": 0.0306659, "volume": 8748069.0}, {"date": "2017-10-06", "close": 0.0306659, "volume": 3049576.0}, {"date": "2017-10-09", "close": 0.03093256, "volume": 17004481.0}, {"date": "2017-10-10", "close": 0.03119922, "volume": 1933248.0}, {"date": "2017-10-11", "close": 0.03093256, "volume": 15343209.0}, {"date": "2017-10-12", "close": 0.03093256, "volume": 2854871.0}, {"date": "2017-10-13", "close": 0.03093256, "volume": 444367.0}, {"date": "2017-10-16", "close": 0.0306659, "volume": 2056851.0}, {"date": "2017-10-17", "close": 0.03039924, "volume": 3249212.0}, {"date": "2017-10-18", "close": 0.03039924, "volume": 5172411.0}, {"date": "2017-10-19", "close": 0.03013258, "volume": 2028726.0}, {"date": "2017-10-20", "close": 0.02986592, "volume": 2616834.0}, {"date": "2017-10-23", "close": 0.03013258, "volume": 3765732.0}, {"date": "2017-10-24", "close": 0.03013258, "volume": 2192249.0}, {"date": "2017-10-25", "close": 0.03039924, "volume": 538907.0}, {"date": "2017-10-26", "close": 0.02986592, "volume": 2339196.0}, {"date": "2017-10-27", "close": 0.0293326, "volume": 623697.0}, {"date": "2017-10-30", "close": 0.03013258, "volume": 455636.0}, {"date": "2017-10-31", "close": 0.03013258, "volume": 257556.0}, {"date": "2017-11-01", "close": 0.02986592, "volume": 414667.0}, {"date": "2017-11-02", "close": 0.03039924, "volume": 2305614.0}, {"date": "2017-11-03", "close": 0.02986592, "volume": 3865747.0}, {"date": "2017-11-06", "close": 0.03093256, "volume": 1767100.0}, {"date": "2017-11-07", "close": 0.02986592, "volume": 1939567.0}, {"date": "2017-11-08", "close": 0.0306659, "volume": 5140141.0}, {"date": "2017-11-09", "close": 0.03359916, "volume": 7574814.0}, {"date": "2017-11-10", "close": 0.03759906, "volume": 19175692.0}, {"date": "2017-11-13", "close": 0.03786572, "volume": 4606503.0}, {"date": "2017-11-14", "close": 0.03893236, "volume": 11131028.0}, {"date": "2017-11-15", "close": 0.03786572, "volume": 6138378.0}, {"date": "2017-11-16", "close": 0.03759906, "volume": 1420423.0}, {"date": "2017-11-17", "close": 0.03786572, "volume": 3048357.0}, {"date": "2017-11-20", "close": 0.04106564, "volume": 12138266.0}, {"date": "2017-11-21", "close": 0.04186562, "volume": 9555558.0}, {"date": "2017-11-22", "close": 0.04293226, "volume": 19038851.0}, {"date": "2017-11-23", "close": 0.04319892, "volume": 19058764.0}, {"date": "2017-11-24", "close": 0.04346558, "volume": 6325264.0}, {"date": "2017-11-27", "close": 0.04373224, "volume": 8623734.0}, {"date": "2017-11-28", "close": 0.04293226, "volume": 4905723.0}, {"date": "2017-11-29", "close": 0.04373224, "volume": 6616272.0}, {"date": "2017-11-30", "close": 0.04373224, "volume": 4364097.0}, {"date": "2017-12-01", "close": 0.04453222, "volume": 8788438.0}, {"date": "2017-12-04", "close": 0.0453322, "volume": 12783207.0}, {"date": "2017-12-05", "close": 0.04906544, "volume": 26937017.0}, {"date": "2017-12-06", "close": 0.0506654, "volume": 31188048.0}, {"date": "2017-12-07", "close": 0.04719882, "volume": 8137253.0}, {"date": "2017-12-08", "close": 0.04826546, "volume": 3702374.0}, {"date": "2017-12-11", "close": 0.0493321, "volume": 14012938.0}, {"date": "2017-12-12", "close": 0.04959876, "volume": 17039076.0}, {"date": "2017-12-13", "close": 0.04746548, "volume": 7895916.0}, {"date": "2017-12-14", "close": 0.0493321, "volume": 12558201.0}, {"date": "2017-12-15", "close": 0.05013208, "volume": 12461599.0}, {"date": "2017-12-18", "close": 0.04879878, "volume": 4055839.0}, {"date": "2017-12-19", "close": 0.04986542, "volume": 8677811.0}, {"date": "2017-12-20", "close": 0.04879878, "volume": 3683098.0}, {"date": "2017-12-21", "close": 0.04986542, "volume": 4973412.0}, {"date": "2017-12-22", "close": 0.04906544, "volume": 3075358.0}, {"date": "2017-12-27", "close": 0.04746548, "volume": 2733293.0}, {"date": "2017-12-28", "close": 0.04693216, "volume": 1695792.0}, {"date": "2017-12-29", "close": 0.04853212, "volume": 7176854.0}, {"date": "2018-01-02", "close": 0.04719882, "volume": 1746794.0}, {"date": "2018-01-03", "close": 0.05013208, "volume": 8577439.0}, {"date": "2018-01-04", "close": 0.04986542, "volume": 5158479.0}, {"date": "2018-01-05", "close": 0.04906544, "volume": 3066695.0}, {"date": "2018-01-08", "close": 0.04959876, "volume": 4452018.0}, {"date": "2018-01-09", "close": 0.0479988, "volume": 8497769.0}, {"date": "2018-01-10", "close": 0.04879878, "volume": 6387910.0}, {"date": "2018-01-11", "close": 0.04853212, "volume": 5546614.0}, {"date": "2018-01-12", "close": 0.04986542, "volume": 9367303.0}, {"date": "2018-01-15", "close": 0.04906544, "volume": 5633728.0}, {"date": "2018-01-16", "close": 0.04879878, "volume": 7439773.0}, {"date": "2018-01-17", "close": 0.0493321, "volume": 5701361.0}, {"date": "2018-01-18", "close": 0.0493321, "volume": 3321946.0}, {"date": "2018-01-19", "close": 0.04826546, "volume": 4144491.0}, {"date": "2018-01-22", "close": 0.0493321, "volume": 4405704.0}, {"date": "2018-01-23", "close": 0.0479988, "volume": 2495837.0}, {"date": "2018-01-24", "close": 0.04879878, "volume": 10058389.0}, {"date": "2018-01-25", "close": 0.04879878, "volume": 3324833.0}, {"date": "2018-01-29", "close": 0.0479988, "volume": 2306964.0}, {"date": "2018-01-30", "close": 0.04586552, "volume": 10041457.0}, {"date": "2018-01-31", "close": 0.0453322, "volume": 4494581.0}, {"date": "2018-02-01", "close": 0.0453322, "volume": 4624841.0}, {"date": "2018-02-02", "close": 0.04479888, "volume": 5147266.0}, {"date": "2018-02-05", "close": 0.0439989, "volume": 5381347.0}, {"date": "2018-02-06", "close": 0.04106564, "volume": 10774507.0}, {"date": "2018-02-07", "close": 0.04159896, "volume": 2322564.0}, {"date": "2018-02-08", "close": 0.039999, "volume": 2350184.0}, {"date": "2018-02-09", "close": 0.039999, "volume": 7064295.0}, {"date": "2018-02-12", "close": 0.03973234, "volume": 1811052.0}, {"date": "2018-02-13", "close": 0.03893236, "volume": 3768675.0}, {"date": "2018-02-14", "close": 0.0373324, "volume": 4897285.0}, {"date": "2018-02-15", "close": 0.0386657, "volume": 5472756.0}, {"date": "2018-02-16", "close": 0.03839904, "volume": 1218799.0}, {"date": "2018-02-19", "close": 0.03813238, "volume": 1297307.0}, {"date": "2018-02-20", "close": 0.03839904, "volume": 2366253.0}, {"date": "2018-02-21", "close": 0.03813238, "volume": 729806.0}, {"date": "2018-02-22", "close": 0.03759906, "volume": 1390947.0}, {"date": "2018-02-23", "close": 0.03759906, "volume": 5857028.0}, {"date": "2018-02-26", "close": 0.03626576, "volume": 3927323.0}, {"date": "2018-02-27", "close": 0.03679908, "volume": 632191.0}, {"date": "2018-02-28", "close": 0.03546578, "volume": 7895804.0}, {"date": "2018-03-01", "close": 0.03493246, "volume": 2412848.0}, {"date": "2018-03-02", "close": 0.03519912, "volume": 1656116.0}, {"date": "2018-03-05", "close": 0.03519912, "volume": 7868540.0}, {"date": "2018-03-06", "close": 0.0346658, "volume": 754950.0}, {"date": "2018-03-07", "close": 0.0346658, "volume": 1923854.0}, {"date": "2018-03-08", "close": 0.03413248, "volume": 2522894.0}, {"date": "2018-03-09", "close": 0.03386582, "volume": 2526982.0}, {"date": "2018-03-12", "close": 0.03279918, "volume": 2066677.0}, {"date": "2018-03-13", "close": 0.03226586, "volume": 1725606.0}, {"date": "2018-03-14", "close": 0.03226586, "volume": 2570708.0}, {"date": "2018-03-15", "close": 0.03226586, "volume": 2192942.0}, {"date": "2018-03-16", "close": 0.03226586, "volume": 677192.0}, {"date": "2018-03-19", "close": 0.0319992, "volume": 1692605.0}, {"date": "2018-03-20", "close": 0.03039924, "volume": 7697836.0}, {"date": "2018-03-21", "close": 0.02906594, "volume": 11639128.0}, {"date": "2018-03-22", "close": 0.02773264, "volume": 2137010.0}, {"date": "2018-03-23", "close": 0.026666, "volume": 10162529.0}, {"date": "2018-03-26", "close": 0.02693266, "volume": 14059345.0}, {"date": "2018-03-27", "close": 0.02773264, "volume": 2332558.0}, {"date": "2018-03-28", "close": 0.02693266, "volume": 2336008.0}, {"date": "2018-03-29", "close": 0.02613268, "volume": 1410917.0}, {"date": "2018-04-03", "close": 0.026666, "volume": 1841465.0}, {"date": "2018-04-04", "close": 0.02639934, "volume": 5674923.0}, {"date": "2018-04-05", "close": 0.026666, "volume": 5089496.0}, {"date": "2018-04-06", "close": 0.026666, "volume": 3665585.0}, {"date": "2018-04-09", "close": 0.02693266, "volume": 714618.0}, {"date": "2018-04-10", "close": 0.02959926, "volume": 13982075.0}, {"date": "2018-04-11", "close": 0.02773264, "volume": 3775069.0}, {"date": "2018-04-12", "close": 0.02719932, "volume": 3099734.0}, {"date": "2018-04-13", "close": 0.02746598, "volume": 1437936.0}, {"date": "2018-04-16", "close": 0.02719932, "volume": 1575546.0}, {"date": "2018-04-17", "close": 0.02719932, "volume": 8042132.0}, {"date": "2018-04-18", "close": 0.02879928, "volume": 4799614.0}, {"date": "2018-04-19", "close": 0.02879928, "volume": 3448042.0}, {"date": "2018-04-20", "close": 0.03039924, "volume": 1701568.0}, {"date": "2018-04-23", "close": 0.02853262, "volume": 123659.0}, {"date": "2018-04-24", "close": 0.02879928, "volume": 2141979.0}, {"date": "2018-04-26", "close": 0.02853262, "volume": 3439155.0}, {"date": "2018-04-27", "close": 0.02879928, "volume": 1038401.0}, {"date": "2018-04-30", "close": 0.02853262, "volume": 5603259.0}, {"date": "2018-05-01", "close": 0.0279993, "volume": 1529326.0}, {"date": "2018-05-02", "close": 0.02826596, "volume": 4306945.0}, {"date": "2018-05-03", "close": 0.02959926, "volume": 14713643.0}, {"date": "2018-05-04", "close": 0.02879928, "volume": 5106315.0}, {"date": "2018-05-07", "close": 0.02879928, "volume": 4578789.0}, {"date": "2018-05-08", "close": 0.0279993, "volume": 3923686.0}, {"date": "2018-05-09", "close": 0.02826596, "volume": 769650.0}, {"date": "2018-05-10", "close": 0.02773264, "volume": 524919.0}, {"date": "2018-05-11", "close": 0.0279993, "volume": 1389672.0}, {"date": "2018-05-14", "close": 0.0279993, "volume": 1303701.0}, {"date": "2018-05-15", "close": 0.02773264, "volume": 2103240.0}, {"date": "2018-05-16", "close": 0.02746598, "volume": 2000113.0}, {"date": "2018-05-17", "close": 0.0279993, "volume": 4760707.0}, {"date": "2018-05-18", "close": 0.0279993, "volume": 986087.0}, {"date": "2018-05-21", "close": 0.0279993, "volume": 1614153.0}, {"date": "2018-05-22", "close": 0.02773264, "volume": 1767250.0}, {"date": "2018-05-23", "close": 0.02719932, "volume": 2316002.0}, {"date": "2018-05-24", "close": 0.02693266, "volume": 2463587.0}, {"date": "2018-05-25", "close": 0.02746598, "volume": 837302.0}, {"date": "2018-05-28", "close": 0.02746598, "volume": 967130.0}, {"date": "2018-05-29", "close": 0.02719932, "volume": 154935.0}, {"date": "2018-05-30", "close": 0.02719932, "volume": 269988.0}, {"date": "2018-05-31", "close": 0.02719932, "volume": 508700.0}, {"date": "2018-06-01", "close": 0.026666, "volume": 472568.0}, {"date": "2018-06-04", "close": 0.0279993, "volume": 2878666.0}, {"date": "2018-06-05", "close": 0.02853262, "volume": 8159323.0}, {"date": "2018-06-06", "close": 0.02826596, "volume": 6996850.0}, {"date": "2018-06-07", "close": 0.02826596, "volume": 8740531.0}, {"date": "2018-06-08", "close": 0.026666, "volume": 5769950.0}, {"date": "2018-06-12", "close": 0.0253327, "volume": 6389841.0}, {"date": "2018-06-13", "close": 0.02453272, "volume": 12550776.0}, {"date": "2018-06-14", "close": 0.02479938, "volume": 4736050.0}, {"date": "2018-06-15", "close": 0.02586602, "volume": 3806551.0}, {"date": "2018-06-18", "close": 0.02559936, "volume": 1837921.0}, {"date": "2018-06-19", "close": 0.02506604, "volume": 2720393.0}, {"date": "2018-06-20", "close": 0.02479938, "volume": 3906491.0}, {"date": "2018-06-21", "close": 0.02346608, "volume": 4333815.0}, {"date": "2018-06-22", "close": 0.02319942, "volume": 1746756.0}, {"date": "2018-06-25", "close": 0.02239944, "volume": 3664479.0}, {"date": "2018-06-26", "close": 0.02213278, "volume": 3144547.0}, {"date": "2018-06-27", "close": 0.02079948, "volume": 10299632.0}, {"date": "2018-06-28", "close": 0.02106614, "volume": 3868353.0}, {"date": "2018-06-29", "close": 0.02106614, "volume": 4258756.0}, {"date": "2018-07-02", "close": 0.02106614, "volume": 375891.0}, {"date": "2018-07-03", "close": 0.0213328, "volume": 1593227.0}, {"date": "2018-07-04", "close": 0.02186612, "volume": 1584827.0}, {"date": "2018-07-05", "close": 0.0226661, "volume": 2595271.0}, {"date": "2018-07-06", "close": 0.0226661, "volume": 5366159.0}, {"date": "2018-07-09", "close": 0.02239944, "volume": 695099.0}, {"date": "2018-07-10", "close": 0.0226661, "volume": 844671.0}, {"date": "2018-07-11", "close": 0.0226661, "volume": 1260350.0}, {"date": "2018-07-12", "close": 0.0226661, "volume": 878009.0}, {"date": "2018-07-13", "close": 0.02239944, "volume": 2081508.0}, {"date": "2018-07-16", "close": 0.0226661, "volume": 723562.0}, {"date": "2018-07-17", "close": 0.02239944, "volume": 1031013.0}, {"date": "2018-07-18", "close": 0.02186612, "volume": 1837790.0}, {"date": "2018-07-19", "close": 0.02239944, "volume": 1915960.0}, {"date": "2018-07-20", "close": 0.02213278, "volume": 2405816.0}, {"date": "2018-07-23", "close": 0.0226661, "volume": 361397.0}, {"date": "2018-07-24", "close": 0.0226661, "volume": 2354178.0}, {"date": "2018-07-25", "close": 0.0226661, "volume": 6551264.0}, {"date": "2018-07-26", "close": 0.02213278, "volume": 13815983.0}, {"date": "2018-07-27", "close": 0.02213278, "volume": 4286057.0}, {"date": "2018-07-30", "close": 0.02239944, "volume": 9372216.0}, {"date": "2018-07-31", "close": 0.02186612, "volume": 17308201.0}, {"date": "2018-08-01", "close": 0.0213328, "volume": 11490044.0}, {"date": "2018-08-02", "close": 0.02106614, "volume": 1408798.0}, {"date": "2018-08-03", "close": 0.0213328, "volume": 1045076.0}, {"date": "2018-08-06", "close": 0.0213328, "volume": 698136.0}, {"date": "2018-08-07", "close": 0.02106614, "volume": 2225343.0}, {"date": "2018-08-08", "close": 0.02106614, "volume": 1122328.0}, {"date": "2018-08-09", "close": 0.02159946, "volume": 654448.0}, {"date": "2018-08-10", "close": 0.02159946, "volume": 196036.0}, {"date": "2018-08-13", "close": 0.02106614, "volume": 1822358.0}, {"date": "2018-08-14", "close": 0.0213328, "volume": 1704661.0}, {"date": "2018-08-15", "close": 0.0213328, "volume": 1384047.0}, {"date": "2018-08-16", "close": 0.02106614, "volume": 1796989.0}, {"date": "2018-08-17", "close": 0.02106614, "volume": 1779851.0}, {"date": "2018-08-20", "close": 0.02106614, "volume": 1507706.0}, {"date": "2018-08-21", "close": 0.02026616, "volume": 2133597.0}, {"date": "2018-08-22", "close": 0.02026616, "volume": 1638997.0}, {"date": "2018-08-23", "close": 0.0199995, "volume": 1900904.0}, {"date": "2018-08-24", "close": 0.02106614, "volume": 349284.0}, {"date": "2018-08-27", "close": 0.0213328, "volume": 168623.0}, {"date": "2018-08-28", "close": 0.0213328, "volume": 502681.0}, {"date": "2018-08-29", "close": 0.02159946, "volume": 1057189.0}, {"date": "2018-08-30", "close": 0.0213328, "volume": 1693542.0}, {"date": "2018-08-31", "close": 0.02079948, "volume": 479562.0}, {"date": "2018-09-03", "close": 0.02053282, "volume": 166823.0}, {"date": "2018-09-04", "close": 0.02079948, "volume": 2687148.0}, {"date": "2018-09-05", "close": 0.02079948, "volume": 6178242.0}, {"date": "2018-09-06", "close": 0.0199995, "volume": 4427098.0}, {"date": "2018-09-07", "close": 0.02053282, "volume": 887816.0}, {"date": "2018-09-10", "close": 0.02079948, "volume": 2826746.0}, {"date": "2018-09-11", "close": 0.02079948, "volume": 1019500.0}, {"date": "2018-09-12", "close": 0.01973284, "volume": 3725756.0}, {"date": "2018-09-13", "close": 0.01946618, "volume": 5558820.0}, {"date": "2018-09-14", "close": 0.0199995, "volume": 6146385.0}, {"date": "2018-09-17", "close": 0.02053282, "volume": 7747900.0}, {"date": "2018-09-18", "close": 0.02026616, "volume": 2611172.0}, {"date": "2018-09-19", "close": 0.01919952, "volume": 4801995.0}, {"date": "2018-09-20", "close": 0.01973284, "volume": 2005100.0}, {"date": "2018-09-21", "close": 0.02026616, "volume": 967543.0}, {"date": "2018-09-24", "close": 0.02026616, "volume": 956274.0}, {"date": "2018-09-25", "close": 0.0199995, "volume": 2524038.0}, {"date": "2018-09-26", "close": 0.02053282, "volume": 1610759.0}, {"date": "2018-09-27", "close": 0.0199995, "volume": 675373.0}, {"date": "2018-09-28", "close": 0.02026616, "volume": 1313695.0}, {"date": "2018-10-01", "close": 0.02106614, "volume": 236612.0}, {"date": "2018-10-02", "close": 0.02106614, "volume": 769144.0}, {"date": "2018-10-03", "close": 0.02079948, "volume": 6044232.0}, {"date": "2018-10-04", "close": 0.0199995, "volume": 955130.0}, {"date": "2018-10-05", "close": 0.01946618, "volume": 4782945.0}, {"date": "2018-10-08", "close": 0.01919952, "volume": 2080758.0}, {"date": "2018-10-09", "close": 0.01813288, "volume": 7371578.0}, {"date": "2018-10-10", "close": 0.0186662, "volume": 6575246.0}, {"date": "2018-10-11", "close": 0.01839954, "volume": 1027751.0}, {"date": "2018-10-12", "close": 0.0186662, "volume": 820446.0}, {"date": "2018-10-15", "close": 0.0186662, "volume": 489612.0}, {"date": "2018-10-16", "close": 0.01813288, "volume": 3876622.0}, {"date": "2018-10-17", "close": 0.01813288, "volume": 6083908.0}, {"date": "2018-10-18", "close": 0.01813288, "volume": 1424642.0}, {"date": "2018-10-19", "close": 0.01839954, "volume": 1478512.0}, {"date": "2018-10-22", "close": 0.01813288, "volume": 1828077.0}, {"date": "2018-10-23", "close": 0.01786622, "volume": 4547814.0}, {"date": "2018-10-24", "close": 0.01839954, "volume": 2832165.0}, {"date": "2018-10-25", "close": 0.01786622, "volume": 4889278.0}, {"date": "2018-10-26", "close": 0.01813288, "volume": 331002.0}, {"date": "2018-10-29", "close": 0.01839954, "volume": 511888.0}, {"date": "2018-10-30", "close": 0.01839954, "volume": 3982450.0}, {"date": "2018-10-31", "close": 0.01813288, "volume": 1522294.0}, {"date": "2018-11-01", "close": 0.01839954, "volume": 8406623.0}, {"date": "2018-11-02", "close": 0.01839954, "volume": 2023719.0}, {"date": "2018-11-05", "close": 0.01839954, "volume": 1531032.0}, {"date": "2018-11-06", "close": 0.01839954, "volume": 1408179.0}, {"date": "2018-11-07", "close": 0.01839954, "volume": 311389.0}, {"date": "2018-11-08", "close": 0.01839954, "volume": 4885172.0}, {"date": "2018-11-09", "close": 0.01786622, "volume": 3460530.0}, {"date": "2018-11-12", "close": 0.01759956, "volume": 1655498.0}, {"date": "2018-11-13", "close": 0.0173329, "volume": 2009056.0}, {"date": "2018-11-14", "close": 0.01706624, "volume": 4134910.0}, {"date": "2018-11-15", "close": 0.01706624, "volume": 12609353.0}, {"date": "2018-11-16", "close": 0.01706624, "volume": 3464824.0}, {"date": "2018-11-19", "close": 0.01653292, "volume": 3047982.0}, {"date": "2018-11-20", "close": 0.01706624, "volume": 4642916.0}, {"date": "2018-11-21", "close": 0.01653292, "volume": 4308651.0}, {"date": "2018-11-22", "close": 0.01653292, "volume": 7682067.0}, {"date": "2018-11-23", "close": 0.0159996, "volume": 1131760.0}, {"date": "2018-11-26", "close": 0.01519962, "volume": 26823389.0}, {"date": "2018-11-27", "close": 0.01519962, "volume": 26609709.0}, {"date": "2018-11-28", "close": 0.01546628, "volume": 11284088.0}, {"date": "2018-11-29", "close": 0.01573294, "volume": 2483537.0}, {"date": "2018-11-30", "close": 0.0159996, "volume": 3054564.0}, {"date": "2018-12-03", "close": 0.01546628, "volume": 4961168.0}, {"date": "2018-12-04", "close": 0.01519962, "volume": 2321833.0}, {"date": "2018-12-05", "close": 0.01573294, "volume": 1831508.0}, {"date": "2018-12-06", "close": 0.01519962, "volume": 1288757.0}, {"date": "2018-12-07", "close": 0.01519962, "volume": 5155404.0}, {"date": "2018-12-10", "close": 0.01439964, "volume": 3888847.0}, {"date": "2018-12-11", "close": 0.01359966, "volume": 5991750.0}, {"date": "2018-12-12", "close": 0.01439964, "volume": 3480125.0}, {"date": "2018-12-13", "close": 0.01413298, "volume": 2801751.0}, {"date": "2018-12-14", "close": 0.01359966, "volume": 4015282.0}, {"date": "2018-12-17", "close": 0.01386632, "volume": 5104834.0}, {"date": "2018-12-18", "close": 0.013333, "volume": 8156641.0}, {"date": "2018-12-19", "close": 0.013333, "volume": 4429292.0}, {"date": "2018-12-20", "close": 0.01359966, "volume": 2200986.0}, {"date": "2018-12-21", "close": 0.013333, "volume": 892991.0}, {"date": "2018-12-24", "close": 0.01359966, "volume": 475099.0}, {"date": "2018-12-27", "close": 0.01306634, "volume": 2417798.0}, {"date": "2018-12-28", "close": 0.01279968, "volume": 10002306.0}, {"date": "2018-12-31", "close": 0.01306634, "volume": 3322789.0}, {"date": "2019-01-02", "close": 0.01306634, "volume": 3231418.0}, {"date": "2019-01-03", "close": 0.01279968, "volume": 5510838.0}, {"date": "2019-01-04", "close": 0.01279968, "volume": 15370228.0}, {"date": "2019-01-07", "close": 0.01306634, "volume": 12944292.0}, {"date": "2019-01-08", "close": 0.01279968, "volume": 5650960.0}, {"date": "2019-01-09", "close": 0.01279968, "volume": 555539.0}, {"date": "2019-01-10", "close": 0.01253302, "volume": 9196674.0}, {"date": "2019-01-11", "close": 0.0119997, "volume": 10874709.0}, {"date": "2019-01-14", "close": 0.0119997, "volume": 16916260.0}, {"date": "2019-01-15", "close": 0.01226636, "volume": 28882022.0}, {"date": "2019-01-16", "close": 0.01226636, "volume": 1530338.0}, {"date": "2019-01-17", "close": 0.0119997, "volume": 1841071.0}, {"date": "2019-01-18", "close": 0.0119997, "volume": 3831583.0}, {"date": "2019-01-21", "close": 0.01253302, "volume": 5772519.0}, {"date": "2019-01-22", "close": 0.01226636, "volume": 11428448.0}, {"date": "2019-01-23", "close": 0.01279968, "volume": 5394472.0}, {"date": "2019-01-24", "close": 0.01253302, "volume": 4142054.0}, {"date": "2019-01-25", "close": 0.01279968, "volume": 3471874.0}, {"date": "2019-01-29", "close": 0.01279968, "volume": 820239.0}, {"date": "2019-01-30", "close": 0.01279968, "volume": 1565252.0}, {"date": "2019-01-31", "close": 0.01306634, "volume": 1413898.0}, {"date": "2019-02-01", "close": 0.01413298, "volume": 14533620.0}, {"date": "2019-02-04", "close": 0.01679958, "volume": 11222006.0}, {"date": "2019-02-05", "close": 0.0173329, "volume": 10710493.0}, {"date": "2019-02-06", "close": 0.01759956, "volume": 5217937.0}, {"date": "2019-02-07", "close": 0.01839954, "volume": 3824027.0}, {"date": "2019-02-08", "close": 0.01759956, "volume": 12503844.0}, {"date": "2019-02-11", "close": 0.01679958, "volume": 6675711.0}, {"date": "2019-02-12", "close": 0.01653292, "volume": 1263819.0}, {"date": "2019-02-13", "close": 0.01653292, "volume": 836046.0}, {"date": "2019-02-14", "close": 0.01706624, "volume": 3578002.0}, {"date": "2019-02-15", "close": 0.0173329, "volume": 3710249.0}, {"date": "2019-02-18", "close": 0.01759956, "volume": 3197405.0}, {"date": "2019-02-19", "close": 0.01653292, "volume": 5083046.0}, {"date": "2019-02-20", "close": 0.0159996, "volume": 616272.0}, {"date": "2019-02-21", "close": 0.01653292, "volume": 604665.0}, {"date": "2019-02-22", "close": 0.01653292, "volume": 786676.0}, {"date": "2019-02-25", "close": 0.01706624, "volume": 1601384.0}, {"date": "2019-02-26", "close": 0.01706624, "volume": 1210249.0}, {"date": "2019-02-27", "close": 0.01706624, "volume": 1716924.0}, {"date": "2019-02-28", "close": 0.01653292, "volume": 261007.0}, {"date": "2019-03-01", "close": 0.01706624, "volume": 2166860.0}, {"date": "2019-03-04", "close": 0.01679958, "volume": 945736.0}, {"date": "2019-03-05", "close": 0.01706624, "volume": 3362297.0}, {"date": "2019-03-06", "close": 0.01679958, "volume": 509731.0}, {"date": "2019-03-07", "close": 0.01653292, "volume": 1593527.0}, {"date": "2019-03-08", "close": 0.01679958, "volume": 2118597.0}, {"date": "2019-03-11", "close": 0.01653292, "volume": 2477574.0}, {"date": "2019-03-12", "close": 0.0159996, "volume": 6307751.0}, {"date": "2019-03-13", "close": 0.01626626, "volume": 1910992.0}, {"date": "2019-03-14", "close": 0.0159996, "volume": 475306.0}, {"date": "2019-03-15", "close": 0.0159996, "volume": 1774732.0}, {"date": "2019-03-18", "close": 0.01653292, "volume": 939305.0}, {"date": "2019-03-19", "close": 0.01653292, "volume": 3480987.0}, {"date": "2019-03-20", "close": 0.0159996, "volume": 1403098.0}, {"date": "2019-03-21", "close": 0.0159996, "volume": 335108.0}, {"date": "2019-03-22", "close": 0.0159996, "volume": 1679554.0}, {"date": "2019-03-25", "close": 0.01573294, "volume": 2027919.0}, {"date": "2019-03-26", "close": 0.01546628, "volume": 963924.0}, {"date": "2019-03-27", "close": 0.01493296, "volume": 2992612.0}, {"date": "2019-03-28", "close": 0.01439964, "volume": 3143985.0}, {"date": "2019-03-29", "close": 0.01439964, "volume": 2974424.0}, {"date": "2019-04-01", "close": 0.0146663, "volume": 875553.0}, {"date": "2019-04-02", "close": 0.01439964, "volume": 2957661.0}, {"date": "2019-04-03", "close": 0.01413298, "volume": 3133822.0}, {"date": "2019-04-04", "close": 0.01439964, "volume": 361209.0}, {"date": "2019-04-05", "close": 0.01439964, "volume": 3424436.0}, {"date": "2019-04-08", "close": 0.01413298, "volume": 2134910.0}, {"date": "2019-04-09", "close": 0.01386632, "volume": 2165492.0}, {"date": "2019-04-10", "close": 0.01279968, "volume": 7937786.0}, {"date": "2019-04-11", "close": 0.01279968, "volume": 12477443.0}, {"date": "2019-04-12", "close": 0.013333, "volume": 6753488.0}, {"date": "2019-04-15", "close": 0.01306634, "volume": 6136297.0}, {"date": "2019-04-16", "close": 0.01253302, "volume": 2139072.0}, {"date": "2019-04-17", "close": 0.01386632, "volume": 945942.0}, {"date": "2019-04-18", "close": 0.01386632, "volume": 4271057.0}, {"date": "2019-04-23", "close": 0.013333, "volume": 1949280.0}, {"date": "2019-04-24", "close": 0.013333, "volume": 2727574.0}, {"date": "2019-04-26", "close": 0.01306634, "volume": 7781538.0}, {"date": "2019-04-29", "close": 0.01279968, "volume": 13914423.0}, {"date": "2019-04-30", "close": 0.01279968, "volume": 12042732.0}, {"date": "2019-05-01", "close": 0.01279968, "volume": 3773551.0}, {"date": "2019-05-02", "close": 0.01279968, "volume": 8188723.0}, {"date": "2019-05-03", "close": 0.01279968, "volume": 5548657.0}, {"date": "2019-05-06", "close": 0.01253302, "volume": 10125516.0}, {"date": "2019-05-07", "close": 0.01173304, "volume": 4618897.0}, {"date": "2019-05-08", "close": 0.01146638, "volume": 5365822.0}, {"date": "2019-05-09", "close": 0.01173304, "volume": 7119534.0}, {"date": "2019-05-10", "close": 0.01146638, "volume": 4585990.0}, {"date": "2019-05-13", "close": 0.01119972, "volume": 8535195.0}, {"date": "2019-05-14", "close": 0.01093306, "volume": 7551939.0}, {"date": "2019-05-15", "close": 0.0106664, "volume": 5575321.0}, {"date": "2019-05-16", "close": 0.01119972, "volume": 8159904.0}, {"date": "2019-05-17", "close": 0.01146638, "volume": 9024151.0}, {"date": "2019-05-20", "close": 0.0106664, "volume": 7266763.0}, {"date": "2019-05-21", "close": 0.0106664, "volume": 3268225.0}, {"date": "2019-05-22", "close": 0.01093306, "volume": 7709311.0}, {"date": "2019-05-23", "close": 0.01039974, "volume": 4950499.0}, {"date": "2019-05-24", "close": 0.0106664, "volume": 860084.0}, {"date": "2019-05-27", "close": 0.01119972, "volume": 6028294.0}, {"date": "2019-05-28", "close": 0.01093306, "volume": 3991919.0}, {"date": "2019-05-29", "close": 0.0106664, "volume": 1104965.0}, {"date": "2019-05-30", "close": 0.01119972, "volume": 1169973.0}, {"date": "2019-05-31", "close": 0.01119972, "volume": 1948849.0}, {"date": "2019-06-03", "close": 0.01093306, "volume": 3098984.0}, {"date": "2019-06-04", "close": 0.01093306, "volume": 662454.0}, {"date": "2019-06-05", "close": 0.0106664, "volume": 436248.0}, {"date": "2019-06-06", "close": 0.0106664, "volume": 1021038.0}, {"date": "2019-06-07", "close": 0.01093306, "volume": 4144941.0}, {"date": "2019-06-11", "close": 0.0106664, "volume": 4128328.0}, {"date": "2019-06-12", "close": 0.01146638, "volume": 3076389.0}, {"date": "2019-06-13", "close": 0.01093306, "volume": 1719174.0}, {"date": "2019-06-14", "close": 0.01093306, "volume": 2721349.0}, {"date": "2019-06-17", "close": 0.01093306, "volume": 2692174.0}, {"date": "2019-06-18", "close": 0.0106664, "volume": 2764494.0}, {"date": "2019-06-19", "close": 0.0106664, "volume": 5593846.0}, {"date": "2019-06-20", "close": 0.01039974, "volume": 5569227.0}, {"date": "2019-06-21", "close": 0.01093306, "volume": 13855715.0}, {"date": "2019-06-24", "close": 0.01119972, "volume": 9875197.0}, {"date": "2019-06-25", "close": 0.01039974, "volume": 3211899.0}, {"date": "2019-06-26", "close": 0.0106664, "volume": 3045376.0}, {"date": "2019-06-27", "close": 0.01039974, "volume": 5550458.0}, {"date": "2019-06-28", "close": 0.01039974, "volume": 5336852.0}, {"date": "2019-07-01", "close": 0.0106664, "volume": 1336140.0}, {"date": "2019-07-02", "close": 0.01093306, "volume": 5112147.0}, {"date": "2019-07-03", "close": 0.01146638, "volume": 3510557.0}, {"date": "2019-07-04", "close": 0.01226636, "volume": 2798001.0}, {"date": "2019-07-05", "close": 0.01146638, "volume": 6389297.0}, {"date": "2019-07-08", "close": 0.01173304, "volume": 982843.0}, {"date": "2019-07-09", "close": 0.01253302, "volume": 3356409.0}, {"date": "2019-07-10", "close": 0.0119997, "volume": 4034670.0}, {"date": "2019-07-11", "close": 0.01173304, "volume": 3046689.0}, {"date": "2019-07-12", "close": 0.0119997, "volume": 3487137.0}, {"date": "2019-07-15", "close": 0.01173304, "volume": 7180230.0}, {"date": "2019-07-16", "close": 0.01226636, "volume": 1395354.0}, {"date": "2019-07-18", "close": 0.01226636, "volume": 16137685.0}, {"date": "2019-07-19", "close": 0.01226636, "volume": 10341109.0}, {"date": "2019-07-22", "close": 0.01253302, "volume": 2713212.0}, {"date": "2019-07-23", "close": 0.01279968, "volume": 5967074.0}, {"date": "2019-07-24", "close": 0.01253302, "volume": 3674154.0}, {"date": "2019-07-25", "close": 0.01253302, "volume": 5072996.0}, {"date": "2019-07-26", "close": 0.01279968, "volume": 3004894.0}, {"date": "2019-07-29", "close": 0.01253302, "volume": 4113759.0}, {"date": "2019-07-30", "close": 0.01226636, "volume": 8131422.0}, {"date": "2019-07-31", "close": 0.01226636, "volume": 1953555.0}, {"date": "2019-08-01", "close": 0.0119997, "volume": 1111378.0}, {"date": "2019-08-02", "close": 0.01226636, "volume": 3722324.0}, {"date": "2019-08-05", "close": 0.01226636, "volume": 1812852.0}, {"date": "2019-08-06", "close": 0.0119997, "volume": 3705243.0}, {"date": "2019-08-07", "close": 0.0119997, "volume": 971893.0}, {"date": "2019-08-08", "close": 0.01253302, "volume": 671754.0}, {"date": "2019-08-09", "close": 0.0119997, "volume": 2427867.0}, {"date": "2019-08-12", "close": 0.01226636, "volume": 1330533.0}, {"date": "2019-08-13", "close": 0.01226636, "volume": 232206.0}, {"date": "2019-08-14", "close": 0.0119997, "volume": 847334.0}, {"date": "2019-08-15", "close": 0.0119997, "volume": 1332127.0}, {"date": "2019-08-16", "close": 0.0119997, "volume": 3647341.0}, {"date": "2019-08-19", "close": 0.01173304, "volume": 1026251.0}, {"date": "2019-08-20", "close": 0.01173304, "volume": 385566.0}, {"date": "2019-08-21", "close": 0.01173304, "volume": 386522.0}, {"date": "2019-08-22", "close": 0.01173304, "volume": 504200.0}, {"date": "2019-08-23", "close": 0.01173304, "volume": 1177267.0}, {"date": "2019-08-26", "close": 0.01146638, "volume": 1808876.0}, {"date": "2019-08-27", "close": 0.01146638, "volume": 936548.0}, {"date": "2019-08-28", "close": 0.01146638, "volume": 130391.0}, {"date": "2019-08-29", "close": 0.01173304, "volume": 413504.0}, {"date": "2019-08-30", "close": 0.01146638, "volume": 16707.0}, {"date": "2019-09-02", "close": 0.01146638, "volume": 3434336.0}, {"date": "2019-09-03", "close": 0.01119972, "volume": 1370059.0}, {"date": "2019-09-04", "close": 0.01093306, "volume": 5030338.0}, {"date": "2019-09-05", "close": 0.01093306, "volume": 2021769.0}, {"date": "2019-09-06", "close": 0.01039974, "volume": 10125253.0}, {"date": "2019-09-09", "close": 0.01093306, "volume": 3412979.0}, {"date": "2019-09-10", "close": 0.01093306, "volume": 1359634.0}, {"date": "2019-09-11", "close": 0.01093306, "volume": 1087433.0}, {"date": "2019-09-12", "close": 0.01093306, "volume": 2003769.0}, {"date": "2019-09-13", "close": 0.01093306, "volume": 339965.0}, {"date": "2019-09-16", "close": 0.0106664, "volume": 2832746.0}, {"date": "2019-09-17", "close": 0.0106664, "volume": 1213343.0}, {"date": "2019-09-18", "close": 0.0106664, "volume": 4000656.0}, {"date": "2019-09-19", "close": 0.0106664, "volume": 663129.0}, {"date": "2019-09-20", "close": 0.0106664, "volume": 950405.0}, {"date": "2019-09-23", "close": 0.0106664, "volume": 2221612.0}, {"date": "2019-09-24", "close": 0.0106664, "volume": 855228.0}, {"date": "2019-09-25", "close": 0.01119972, "volume": 2829933.0}, {"date": "2019-09-26", "close": 0.01146638, "volume": 3337246.0}, {"date": "2019-09-27", "close": 0.01119972, "volume": 1211712.0}, {"date": "2019-09-30", "close": 0.01146638, "volume": 5282495.0}, {"date": "2019-10-01", "close": 0.01119972, "volume": 957661.0}, {"date": "2019-10-02", "close": 0.01146638, "volume": 1708093.0}, {"date": "2019-10-03", "close": 0.011573044, "volume": 515207.0}, {"date": "2019-10-04", "close": 0.01146638, "volume": 187505.0}, {"date": "2019-10-07", "close": 0.01119972, "volume": 3443561.0}, {"date": "2019-10-09", "close": 0.01093306, "volume": 1869815.0}, {"date": "2019-10-10", "close": 0.01119972, "volume": 307995.0}, {"date": "2019-10-11", "close": 0.01119972, "volume": 3849096.0}, {"date": "2019-10-14", "close": 0.01093306, "volume": 298207.0}, {"date": "2019-10-15", "close": 0.01119972, "volume": 2198999.0}, {"date": "2019-10-16", "close": 0.01119972, "volume": 2252719.0}, {"date": "2019-10-17", "close": 0.01093306, "volume": 708074.0}, {"date": "2019-10-18", "close": 0.01093306, "volume": 1258831.0}, {"date": "2019-10-21", "close": 0.01093306, "volume": 127128.0}, {"date": "2019-10-22", "close": 0.01093306, "volume": 1112053.0}, {"date": "2019-10-23", "close": 0.01119972, "volume": 195117.0}, {"date": "2019-10-24", "close": 0.01093306, "volume": 413879.0}, {"date": "2019-10-25", "close": 0.01093306, "volume": 216643.0}, {"date": "2019-10-28", "close": 0.01173304, "volume": 2292339.0}, {"date": "2019-10-29", "close": 0.0119997, "volume": 2683398.0}, {"date": "2019-10-30", "close": 0.01173304, "volume": 2068645.0}, {"date": "2019-10-31", "close": 0.01253302, "volume": 1295995.0}, {"date": "2019-11-01", "close": 0.01253302, "volume": 672767.0}, {"date": "2019-11-04", "close": 0.01253302, "volume": 558876.0}, {"date": "2019-11-05", "close": 0.01279968, "volume": 2505269.0}, {"date": "2019-11-06", "close": 0.013333, "volume": 3227912.0}, {"date": "2019-11-07", "close": 0.01306634, "volume": 1039245.0}, {"date": "2019-11-08", "close": 0.013333, "volume": 2282795.0}, {"date": "2019-11-11", "close": 0.01279968, "volume": 607721.0}, {"date": "2019-11-12", "close": 0.01279968, "volume": 12432.0}, {"date": "2019-11-13", "close": 0.01306634, "volume": 903941.0}, {"date": "2019-11-14", "close": 0.01306634, "volume": 1312777.0}, {"date": "2019-11-15", "close": 0.01093306, "volume": 43704980.0}, {"date": "2019-11-18", "close": 0.01173304, "volume": 49104290.0}, {"date": "2019-11-19", "close": 0.012114135, "volume": 11909220.0}, {"date": "2019-11-20", "close": 0.01174704, "volume": 7067258.0}, {"date": "2019-11-21", "close": 0.01174704, "volume": 5043844.0}, {"date": "2019-11-22", "close": 0.012114135, "volume": 12962625.0}, {"date": "2019-11-25", "close": 0.011379945, "volume": 6055285.0}, {"date": "2019-11-26", "close": 0.011379945, "volume": 1141421.0}, {"date": "2019-11-27", "close": 0.01174704, "volume": 9771013.0}, {"date": "2019-11-28", "close": 0.011379945, "volume": 4168785.0}, {"date": "2019-11-29", "close": 0.011379945, "volume": 3165094.0}, {"date": "2019-12-02", "close": 0.011379945, "volume": 3004536.0}, {"date": "2019-12-03", "close": 0.01101285, "volume": 6233591.0}, {"date": "2019-12-04", "close": 0.010645755, "volume": 10304621.0}, {"date": "2019-12-05", "close": 0.01101285, "volume": 1430052.0}, {"date": "2019-12-06", "close": 0.010645755, "volume": 4804056.0}, {"date": "2019-12-09", "close": 0.010645755, "volume": 177747.0}, {"date": "2019-12-10", "close": 0.01101285, "volume": 795257.0}, {"date": "2019-12-11", "close": 0.011379945, "volume": 1690067.0}, {"date": "2019-12-12", "close": 0.01174704, "volume": 4868726.0}, {"date": "2019-12-13", "close": 0.01174704, "volume": 3220352.0}, {"date": "2019-12-16", "close": 0.01174704, "volume": 3566965.0}, {"date": "2019-12-17", "close": 0.01174704, "volume": 138929.0}, {"date": "2019-12-18", "close": 0.01321542, "volume": 9272954.0}, {"date": "2019-12-19", "close": 0.012848325, "volume": 725657.0}, {"date": "2019-12-20", "close": 0.01248123, "volume": 163704.0}, {"date": "2019-12-23", "close": 0.0146838, "volume": 6000341.0}, {"date": "2019-12-24", "close": 0.01394961, "volume": 2551015.0}, {"date": "2019-12-27", "close": 0.01394961, "volume": 5647108.0}, {"date": "2019-12-30", "close": 0.01321542, "volume": 1002070.0}, {"date": "2019-12-31", "close": 0.012114135, "volume": 2634318.0}, {"date": "2020-01-02", "close": 0.01174704, "volume": 2364606.0}, {"date": "2020-01-03", "close": 0.01174704, "volume": 2550906.0}, {"date": "2020-01-06", "close": 0.01174704, "volume": 4092960.0}, {"date": "2020-01-07", "close": 0.011379945, "volume": 2137784.0}, {"date": "2020-01-08", "close": 0.011379945, "volume": 6271020.0}, {"date": "2020-01-09", "close": 0.01101285, "volume": 4783353.0}, {"date": "2020-01-10", "close": 0.01101285, "volume": 2107574.0}, {"date": "2020-01-13", "close": 0.011379945, "volume": 448072.0}, {"date": "2020-01-14", "close": 0.01174704, "volume": 3783898.0}, {"date": "2020-01-15", "close": 0.01174704, "volume": 247484.0}, {"date": "2020-01-16", "close": 0.012114135, "volume": 296122.0}, {"date": "2020-01-17", "close": 0.012114135, "volume": 166673.0}, {"date": "2020-01-20", "close": 0.01174704, "volume": 1903785.0}, {"date": "2020-01-21", "close": 0.011379945, "volume": 2076942.0}, {"date": "2020-01-22", "close": 0.011379945, "volume": 699056.0}, {"date": "2020-01-23", "close": 0.011379945, "volume": 2072924.0}, {"date": "2020-01-24", "close": 0.011526783, "volume": 297852.0}, {"date": "2020-01-28", "close": 0.011379945, "volume": 4607077.0}, {"date": "2020-01-29", "close": 0.011379945, "volume": 2166701.0}, {"date": "2020-01-30", "close": 0.011379945, "volume": 4434179.0}, {"date": "2020-01-31", "close": 0.012114135, "volume": 3434329.0}, {"date": "2020-02-03", "close": 0.012114135, "volume": 3211498.0}, {"date": "2020-02-04", "close": 0.01174704, "volume": 164263.0}, {"date": "2020-02-05", "close": 0.01174704, "volume": 4012790.0}, {"date": "2020-02-06", "close": 0.01174704, "volume": 1780466.0}, {"date": "2020-02-07", "close": 0.01174704, "volume": 3336085.0}, {"date": "2020-02-10", "close": 0.01174704, "volume": 588540.0}, {"date": "2020-02-11", "close": 0.01174704, "volume": 4158964.0}, {"date": "2020-02-12", "close": 0.011379945, "volume": 1178578.0}, {"date": "2020-02-13", "close": 0.011379945, "volume": 413544873.0}, {"date": "2020-02-14", "close": 0.01101285, "volume": 8258039.0}, {"date": "2020-02-17", "close": 0.01101285, "volume": 379684.0}, {"date": "2020-02-18", "close": 0.01101285, "volume": 3629714.0}, {"date": "2020-02-19", "close": 0.011379945, "volume": 635721.0}, {"date": "2020-02-20", "close": 0.01174704, "volume": 256773.0}, {"date": "2020-02-21", "close": 0.01174704, "volume": 5547447.0}, {"date": "2020-02-24", "close": 0.012114135, "volume": 2198300.0}, {"date": "2020-02-25", "close": 0.01248123, "volume": 2521881.0}, {"date": "2020-02-26", "close": 0.011379945, "volume": 8162070.0}, {"date": "2020-02-27", "close": 0.011379945, "volume": 859859.0}, {"date": "2020-02-28", "close": 0.01101285, "volume": 7517931.0}, {"date": "2020-03-02", "close": 0.01174704, "volume": 1439900.0}, {"date": "2020-03-03", "close": 0.01248123, "volume": 3325937.0}, {"date": "2020-03-04", "close": 0.011379945, "volume": 971738.0}, {"date": "2020-03-05", "close": 0.012114135, "volume": 62055.0}, {"date": "2020-03-06", "close": 0.011379945, "volume": 879990.0}, {"date": "2020-03-09", "close": 0.011379945, "volume": 5880712.0}, {"date": "2020-03-10", "close": 0.011379945, "volume": 843719.0}, {"date": "2020-03-11", "close": 0.011379945, "volume": 255397.0}, {"date": "2020-03-12", "close": 0.011379945, "volume": 2523298.0}, {"date": "2020-03-13", "close": 0.01101285, "volume": 29765973.0}, {"date": "2020-03-16", "close": 0.01101285, "volume": 3562538.0}, {"date": "2020-03-17", "close": 0.010792593, "volume": 385404.0}, {"date": "2020-03-18", "close": 0.01101285, "volume": 1527071.0}, {"date": "2020-03-19", "close": 0.010645755, "volume": 136205.0}, {"date": "2020-03-20", "close": 0.010645755, "volume": 1978847.0}, {"date": "2020-03-23", "close": 0.010645755, "volume": 2085972.0}, {"date": "2020-03-24", "close": 0.01027866, "volume": 5088669.0}, {"date": "2020-03-25", "close": 0.01027866, "volume": 2563764.0}, {"date": "2020-03-26", "close": 0.01101285, "volume": 1270080.0}, {"date": "2020-03-27", "close": 0.010645755, "volume": 1982974.0}, {"date": "2020-03-30", "close": 0.01101285, "volume": 2972895.0}, {"date": "2020-03-31", "close": 0.01101285, "volume": 842316.0}, {"date": "2020-04-01", "close": 0.011379945, "volume": 4397050.0}, {"date": "2020-04-02", "close": 0.011379945, "volume": 210232.0}, {"date": "2020-04-03", "close": 0.011379945, "volume": 640624.0}, {"date": "2020-04-06", "close": 0.01101285, "volume": 572536.0}, {"date": "2020-04-07", "close": 0.01101285, "volume": 80783.0}, {"date": "2020-04-08", "close": 0.010645755, "volume": 3246843.0}, {"date": "2020-04-09", "close": 0.011379945, "volume": 750228.0}, {"date": "2020-04-14", "close": 0.011379945, "volume": 2252455.0}, {"date": "2020-04-15", "close": 0.01174704, "volume": 3987020.0}, {"date": "2020-04-16", "close": 0.011379945, "volume": 228456.0}, {"date": "2020-04-17", "close": 0.011379945, "volume": 457797.0}, {"date": "2020-04-20", "close": 0.012114135, "volume": 4384669.0}, {"date": "2020-04-21", "close": 0.01248123, "volume": 4462918.0}, {"date": "2020-04-22", "close": 0.01174704, "volume": 354431.0}, {"date": "2020-04-23", "close": 0.01248123, "volume": 754941.0}, {"date": "2020-04-24", "close": 0.011379945, "volume": 2332816.0}, {"date": "2020-04-27", "close": 0.012114135, "volume": 3923262.0}, {"date": "2020-04-28", "close": 0.01174704, "volume": 3461461.0}, {"date": "2020-04-29", "close": 0.012848325, "volume": 792138.0}, {"date": "2020-04-30", "close": 0.01321542, "volume": 2299064.0}, {"date": "2020-05-01", "close": 0.012114135, "volume": 550484.0}, {"date": "2020-05-04", "close": 0.012114135, "volume": 1065392.0}, {"date": "2020-05-05", "close": 0.01321542, "volume": 1499176.0}, {"date": "2020-05-06", "close": 0.01321542, "volume": 7686948.0}, {"date": "2020-05-07", "close": 0.01174704, "volume": 10383865.0}, {"date": "2020-05-08", "close": 0.01248123, "volume": 506940.0}, {"date": "2020-05-11", "close": 0.01248123, "volume": 1473774.0}, {"date": "2020-05-12", "close": 0.01248123, "volume": 1691034.0}, {"date": "2020-05-13", "close": 0.012848325, "volume": 1530939.0}, {"date": "2020-05-14", "close": 0.012114135, "volume": 1742396.0}, {"date": "2020-05-15", "close": 0.012848325, "volume": 2382776.0}, {"date": "2020-05-18", "close": 0.012114135, "volume": 1615930.0}, {"date": "2020-05-19", "close": 0.012848325, "volume": 3684414.0}, {"date": "2020-05-20", "close": 0.012848325, "volume": 1804424.0}, {"date": "2020-05-21", "close": 0.01248123, "volume": 1326877.0}, {"date": "2020-05-22", "close": 0.012114135, "volume": 363938.0}, {"date": "2020-05-25", "close": 0.01248123, "volume": 1539996.0}, {"date": "2020-05-26", "close": 0.01248123, "volume": 1897384.0}, {"date": "2020-05-27", "close": 0.01174704, "volume": 1721353.0}, {"date": "2020-05-28", "close": 0.01174704, "volume": 1131397.0}, {"date": "2020-05-29", "close": 0.012114135, "volume": 834239.0}, {"date": "2020-06-01", "close": 0.01248123, "volume": 1104687.0}, {"date": "2020-06-02", "close": 0.01248123, "volume": 876871.0}, {"date": "2020-06-03", "close": 0.012114135, "volume": 1140059.0}, {"date": "2020-06-04", "close": 0.01174704, "volume": 2709680.0}, {"date": "2020-06-05", "close": 0.01174704, "volume": 7376006.0}, {"date": "2020-06-09", "close": 0.011379945, "volume": 3635667.0}, {"date": "2020-06-10", "close": 0.01174704, "volume": 2403288.0}, {"date": "2020-06-11", "close": 0.01174704, "volume": 2445498.0}, {"date": "2020-06-12", "close": 0.01174704, "volume": 898201.0}, {"date": "2020-06-15", "close": 0.01174704, "volume": 762555.0}, {"date": "2020-06-16", "close": 0.011379945, "volume": 754886.0}, {"date": "2020-06-17", "close": 0.011379945, "volume": 539057.0}, {"date": "2020-06-18", "close": 0.011379945, "volume": 719786.0}, {"date": "2020-06-19", "close": 0.011379945, "volume": 569675.0}, {"date": "2020-06-22", "close": 0.012114135, "volume": 2342023.0}, {"date": "2020-06-23", "close": 0.01174704, "volume": 1866969.0}, {"date": "2020-06-24", "close": 0.011379945, "volume": 872499.0}, {"date": "2020-06-25", "close": 0.011379945, "volume": 4314101.0}, {"date": "2020-06-26", "close": 0.011379945, "volume": 1332366.0}, {"date": "2020-06-29", "close": 0.011379945, "volume": 421008.0}, {"date": "2020-06-30", "close": 0.011379945, "volume": 10638527.0}, {"date": "2020-07-01", "close": 0.011379945, "volume": 2855909.0}, {"date": "2020-07-02", "close": 0.01174704, "volume": 169411.0}, {"date": "2020-07-03", "close": 0.011379945, "volume": 1541195.0}, {"date": "2020-07-06", "close": 0.01174704, "volume": 529509.0}, {"date": "2020-07-07", "close": 0.01174704, "volume": 230131.0}, {"date": "2020-07-08", "close": 0.01174704, "volume": 286370.0}, {"date": "2020-07-09", "close": 0.01174704, "volume": 1301816.0}, {"date": "2020-07-10", "close": 0.012114135, "volume": 489437.0}, {"date": "2020-07-13", "close": 0.012114135, "volume": 3654817.0}, {"date": "2020-07-14", "close": 0.01174704, "volume": 920307.0}, {"date": "2020-07-15", "close": 0.01174704, "volume": 417426.0}, {"date": "2020-07-16", "close": 0.01174704, "volume": 1084392.0}, {"date": "2020-07-17", "close": 0.012114135, "volume": 180812.0}, {"date": "2020-07-20", "close": 0.01248123, "volume": 1918781.0}, {"date": "2020-07-21", "close": 0.01174704, "volume": 774009.0}, {"date": "2020-07-22", "close": 0.012114135, "volume": 2683229.0}, {"date": "2020-07-23", "close": 0.01174704, "volume": 331127.0}, {"date": "2020-07-24", "close": 0.01174704, "volume": 1141707.0}, {"date": "2020-07-27", "close": 0.01174704, "volume": 410493.0}, {"date": "2020-07-28", "close": 0.011379945, "volume": 2739223.0}, {"date": "2020-07-29", "close": 0.011379945, "volume": 1891636.0}, {"date": "2020-07-30", "close": 0.01174704, "volume": 113295.0}, {"date": "2020-07-31", "close": 0.01174704, "volume": 163514.0}, {"date": "2020-08-03", "close": 0.01174704, "volume": 476089.0}, {"date": "2020-08-04", "close": 0.011379945, "volume": 1478187.0}, {"date": "2020-08-05", "close": 0.01174704, "volume": 868549.0}, {"date": "2020-08-06", "close": 0.01174704, "volume": 235716.0}, {"date": "2020-08-07", "close": 0.011379945, "volume": 1193165.0}, {"date": "2020-08-10", "close": 0.01174704, "volume": 95534.0}, {"date": "2020-08-11", "close": 0.01174704, "volume": 534671.0}, {"date": "2020-08-12", "close": 0.011379945, "volume": 315041.0}, {"date": "2020-08-13", "close": 0.01174704, "volume": 361187.0}, {"date": "2020-08-14", "close": 0.011379945, "volume": 482913.0}, {"date": "2020-08-17", "close": 0.011379945, "volume": 18251.0}, {"date": "2020-08-18", "close": 0.01174704, "volume": 921029.0}, {"date": "2020-08-19", "close": 0.01174704, "volume": 252687.0}, {"date": "2020-08-20", "close": 0.012114135, "volume": 1908961.0}, {"date": "2020-08-21", "close": 0.01174704, "volume": 3282638.0}, {"date": "2020-08-24", "close": 0.01174704, "volume": 787208.0}, {"date": "2020-08-25", "close": 0.01248123, "volume": 3411065.0}, {"date": "2020-08-26", "close": 0.01248123, "volume": 273076.0}, {"date": "2020-08-27", "close": 0.012848325, "volume": 119819.0}, {"date": "2020-08-28", "close": 0.012848325, "volume": 509936.0}, {"date": "2020-08-31", "close": 0.012848325, "volume": 2184584.0}, {"date": "2020-09-01", "close": 0.01248123, "volume": 424182.0}, {"date": "2020-09-02", "close": 0.01248123, "volume": 116686.0}, {"date": "2020-09-03", "close": 0.012114135, "volume": 707637.0}, {"date": "2020-09-04", "close": 0.012114135, "volume": 3712295.0}, {"date": "2020-09-07", "close": 0.01174704, "volume": 1688841.0}, {"date": "2020-09-08", "close": 0.01174704, "volume": 1323077.0}, {"date": "2020-09-09", "close": 0.011379945, "volume": 13354091.0}, {"date": "2020-09-10", "close": 0.011379945, "volume": 231112.0}, {"date": "2020-09-11", "close": 0.011379945, "volume": 3568477.0}, {"date": "2020-09-14", "close": 0.01174704, "volume": 297539.0}, {"date": "2020-09-15", "close": 0.01174704, "volume": 678952.0}, {"date": "2020-09-16", "close": 0.01174704, "volume": 182691.0}, {"date": "2020-09-17", "close": 0.011379945, "volume": 1847860.0}, {"date": "2020-09-18", "close": 0.011379945, "volume": 91298.0}, {"date": "2020-09-21", "close": 0.01101285, "volume": 1024258.0}, {"date": "2020-09-22", "close": 0.010645755, "volume": 13192798.0}, {"date": "2020-09-23", "close": 0.01101285, "volume": 650867.0}, {"date": "2020-09-24", "close": 0.011379945, "volume": 471431.0}, {"date": "2020-09-25", "close": 0.01101285, "volume": 494000.0}, {"date": "2020-09-28", "close": 0.01101285, "volume": 466541.0}, {"date": "2020-09-29", "close": 0.010645755, "volume": 289802.0}, {"date": "2020-09-30", "close": 0.01101285, "volume": 163786.0}, {"date": "2020-10-01", "close": 0.011379945, "volume": 830289.0}, {"date": "2020-10-02", "close": 0.01174704, "volume": 1368855.0}, {"date": "2020-10-05", "close": 0.01174704, "volume": 85128.0}, {"date": "2020-10-06", "close": 0.011379945, "volume": 458097.0}, {"date": "2020-10-07", "close": 0.011379945, "volume": 418053.0}, {"date": "2020-10-08", "close": 0.011379945, "volume": 491467.0}, {"date": "2020-10-09", "close": 0.011379945, "volume": 66713.0}, {"date": "2020-10-12", "close": 0.011379945, "volume": 317125.0}, {"date": "2020-10-13", "close": 0.011379945, "volume": 479045.0}, {"date": "2020-10-14", "close": 0.012114135, "volume": 1157738.0}, {"date": "2020-10-15", "close": 0.011379945, "volume": 220856.0}, {"date": "2020-10-16", "close": 0.011379945, "volume": 1454269.0}, {"date": "2020-10-19", "close": 0.011379945, "volume": 830848.0}, {"date": "2020-10-20", "close": 0.01174704, "volume": 183304.0}, {"date": "2020-10-21", "close": 0.011893878, "volume": 1462087.0}, {"date": "2020-10-22", "close": 0.011379945, "volume": 148599.0}, {"date": "2020-10-23", "close": 0.01174704, "volume": 1028344.0}, {"date": "2020-10-26", "close": 0.01174704, "volume": 1021534.0}, {"date": "2020-10-27", "close": 0.011379945, "volume": 612920.0}, {"date": "2020-10-28", "close": 0.012114135, "volume": 498100.0}, {"date": "2020-10-29", "close": 0.01174704, "volume": 83848.0}, {"date": "2020-10-30", "close": 0.01101285, "volume": 1891445.0}, {"date": "2020-11-02", "close": 0.01101285, "volume": 577208.0}, {"date": "2020-11-03", "close": 0.01101285, "volume": 551247.0}, {"date": "2020-11-04", "close": 0.011379945, "volume": 6660.0}, {"date": "2020-11-05", "close": 0.01101285, "volume": 5013893.0}, {"date": "2020-11-06", "close": 0.012114135, "volume": 478364.0}, {"date": "2020-11-09", "close": 0.01101285, "volume": 1187635.0}, {"date": "2020-11-10", "close": 0.012114135, "volume": 1970457.0}, {"date": "2020-11-11", "close": 0.011379945, "volume": 928711.0}, {"date": "2020-11-12", "close": 0.011379945, "volume": 2370694.0}, {"date": "2020-11-13", "close": 0.01174704, "volume": 559964.0}, {"date": "2020-11-16", "close": 0.012114135, "volume": 1650962.0}, {"date": "2020-11-17", "close": 0.012114135, "volume": 1928275.0}, {"date": "2020-11-18", "close": 0.01174704, "volume": 167041.0}, {"date": "2020-11-19", "close": 0.011379945, "volume": 2291124.0}, {"date": "2020-11-20", "close": 0.01174704, "volume": 1153394.0}, {"date": "2020-11-23", "close": 0.012114135, "volume": 2845544.0}, {"date": "2020-11-24", "close": 0.01174704, "volume": 1261118.0}, {"date": "2020-11-25", "close": 0.011379945, "volume": 304145.0}, {"date": "2020-11-26", "close": 0.01174704, "volume": 475858.0}, {"date": "2020-11-27", "close": 0.01174704, "volume": 1692014.0}, {"date": "2020-11-30", "close": 0.011379945, "volume": 4065419.0}, {"date": "2020-12-01", "close": 0.01174704, "volume": 551751.0}, {"date": "2020-12-02", "close": 0.011379945, "volume": 628911.0}, {"date": "2020-12-03", "close": 0.011379945, "volume": 447949.0}, {"date": "2020-12-04", "close": 0.011379945, "volume": 3304894.0}, {"date": "2020-12-07", "close": 0.012114135, "volume": 6576499.0}, {"date": "2020-12-08", "close": 0.01174704, "volume": 10107343.0}, {"date": "2020-12-09", "close": 0.012114135, "volume": 4243670.0}, {"date": "2020-12-10", "close": 0.01174704, "volume": 997031.0}, {"date": "2020-12-11", "close": 0.01248123, "volume": 3903853.0}, {"date": "2020-12-14", "close": 0.0146838, "volume": 18304553.0}, {"date": "2020-12-15", "close": 0.015785085, "volume": 11595881.0}, {"date": "2020-12-16", "close": 0.01615218, "volume": 12810390.0}, {"date": "2020-12-17", "close": 0.01688637, "volume": 17748362.0}, {"date": "2020-12-18", "close": 0.015785085, "volume": 18342091.0}, {"date": "2020-12-21", "close": 0.016519275, "volume": 7708822.0}, {"date": "2020-12-22", "close": 0.017253465, "volume": 7356597.0}, {"date": "2020-12-23", "close": 0.01835475, "volume": 7259320.0}, {"date": "2020-12-24", "close": 0.01762056, "volume": 906169.0}, {"date": "2020-12-29", "close": 0.01908894, "volume": 6007927.0}, {"date": "2020-12-30", "close": 0.02275989, "volume": 20634522.0}, {"date": "2020-12-31", "close": 0.02422827, "volume": 17725929.0}, {"date": "2021-01-04", "close": 0.02349408, "volume": 10316526.0}, {"date": "2021-01-05", "close": 0.02349408, "volume": 10297866.0}, {"date": "2021-01-06", "close": 0.02275989, "volume": 10956987.0}, {"date": "2021-01-07", "close": 0.023126985, "volume": 5061796.0}, {"date": "2021-01-08", "close": 0.022392795, "volume": 15249894.0}, {"date": "2021-01-11", "close": 0.02055732, "volume": 23955611.0}, {"date": "2021-01-12", "close": 0.020924415, "volume": 4554080.0}, {"date": "2021-01-13", "close": 0.018721845, "volume": 13345210.0}, {"date": "2021-01-14", "close": 0.01835475, "volume": 4835070.0}, {"date": "2021-01-15", "close": 0.01982313, "volume": 17792411.0}, {"date": "2021-01-18", "close": 0.020190225, "volume": 7224887.0}, {"date": "2021-01-19", "close": 0.01982313, "volume": 2838652.0}, {"date": "2021-01-20", "close": 0.019456035, "volume": 2135360.0}, {"date": "2021-01-21", "close": 0.01982313, "volume": 2581430.0}, {"date": "2021-01-22", "close": 0.01835475, "volume": 4700663.0}, {"date": "2021-01-25", "close": 0.01762056, "volume": 10697081.0}, {"date": "2021-01-27", "close": 0.016519275, "volume": 14319754.0}, {"date": "2021-01-28", "close": 0.01615218, "volume": 11688119.0}, {"date": "2021-01-29", "close": 0.016519275, "volume": 1781719.0}, {"date": "2021-02-01", "close": 0.015785085, "volume": 5706425.0}, {"date": "2021-02-02", "close": 0.01615218, "volume": 20412223.0}, {"date": "2021-02-03", "close": 0.016519275, "volume": 13852545.0}, {"date": "2021-02-04", "close": 0.016519275, "volume": 9710279.0}, {"date": "2021-02-05", "close": 0.015050895, "volume": 7640788.0}, {"date": "2021-02-08", "close": 0.015785085, "volume": 5952778.0}, {"date": "2021-02-09", "close": 0.015785085, "volume": 5407401.0}, {"date": "2021-02-10", "close": 0.015050895, "volume": 4604517.0}, {"date": "2021-02-11", "close": 0.015050895, "volume": 5481265.0}, {"date": "2021-02-12", "close": 0.01541799, "volume": 2215666.0}, {"date": "2021-02-15", "close": 0.015050895, "volume": 8586919.0}, {"date": "2021-02-16", "close": 0.015050895, "volume": 3740980.0}, {"date": "2021-02-17", "close": 0.01541799, "volume": 4672551.0}, {"date": "2021-02-18", "close": 0.0146838, "volume": 12350522.0}, {"date": "2021-02-19", "close": 0.014316705, "volume": 11019886.0}, {"date": "2021-02-22", "close": 0.013582515, "volume": 8649328.0}, {"date": "2021-02-23", "close": 0.01394961, "volume": 9655307.0}, {"date": "2021-02-24", "close": 0.01394961, "volume": 2854111.0}, {"date": "2021-02-25", "close": 0.013582515, "volume": 3844822.0}, {"date": "2021-02-26", "close": 0.01321542, "volume": 1372778.0}, {"date": "2021-03-01", "close": 0.014316705, "volume": 1396777.0}, {"date": "2021-03-02", "close": 0.0146838, "volume": 5916765.0}, {"date": "2021-03-03", "close": 0.014316705, "volume": 3345959.0}, {"date": "2021-03-04", "close": 0.01394961, "volume": 4763413.0}, {"date": "2021-03-05", "close": 0.013582515, "volume": 1846457.0}, {"date": "2021-03-08", "close": 0.013582515, "volume": 2856822.0}, {"date": "2021-03-09", "close": 0.01394961, "volume": 1668138.0}, {"date": "2021-03-10", "close": 0.01394961, "volume": 997725.0}, {"date": "2021-03-11", "close": 0.014316705, "volume": 790177.0}, {"date": "2021-03-12", "close": 0.01394961, "volume": 1802653.0}, {"date": "2021-03-15", "close": 0.0146838, "volume": 3780343.0}, {"date": "2021-03-16", "close": 0.01688637, "volume": 15552677.0}, {"date": "2021-03-17", "close": 0.017253465, "volume": 10217614.0}, {"date": "2021-03-18", "close": 0.015785085, "volume": 7620003.0}, {"date": "2021-03-19", "close": 0.016519275, "volume": 9776148.0}, {"date": "2021-03-22", "close": 0.01762056, "volume": 12923630.0}, {"date": "2021-03-23", "close": 0.018721845, "volume": 12183059.0}, {"date": "2021-03-24", "close": 0.01762056, "volume": 9012204.0}, {"date": "2021-03-25", "close": 0.01835475, "volume": 5750078.0}, {"date": "2021-03-26", "close": 0.01762056, "volume": 1783190.0}, {"date": "2021-03-29", "close": 0.01762056, "volume": 3492502.0}, {"date": "2021-03-30", "close": 0.01762056, "volume": 1570384.0}, {"date": "2021-03-31", "close": 0.016519275, "volume": 5392596.0}, {"date": "2021-04-01", "close": 0.016519275, "volume": 3717457.0}, {"date": "2021-04-06", "close": 0.01762056, "volume": 1946894.0}, {"date": "2021-04-07", "close": 0.01835475, "volume": 9309130.0}, {"date": "2021-04-08", "close": 0.01688637, "volume": 4699792.0}, {"date": "2021-04-09", "close": 0.017253465, "volume": 4067231.0}, {"date": "2021-04-12", "close": 0.01762056, "volume": 992386.0}, {"date": "2021-04-13", "close": 0.01688637, "volume": 2876027.0}, {"date": "2021-04-14", "close": 0.01688637, "volume": 1961931.0}, {"date": "2021-04-15", "close": 0.01762056, "volume": 1426184.0}, {"date": "2021-04-16", "close": 0.016519275, "volume": 2938436.0}, {"date": "2021-04-19", "close": 0.01762056, "volume": 4713385.0}, {"date": "2021-04-20", "close": 0.01688637, "volume": 2087934.0}, {"date": "2021-04-21", "close": 0.016519275, "volume": 1759027.0}, {"date": "2021-04-22", "close": 0.015785085, "volume": 10909506.0}, {"date": "2021-04-23", "close": 0.01541799, "volume": 875509.0}, {"date": "2021-04-26", "close": 0.0146838, "volume": 6626772.0}, {"date": "2021-04-27", "close": 0.0146838, "volume": 532887.0}, {"date": "2021-04-28", "close": 0.01541799, "volume": 7188044.0}, {"date": "2021-04-29", "close": 0.01541799, "volume": 702202.0}, {"date": "2021-04-30", "close": 0.01541799, "volume": 777605.0}, {"date": "2021-05-03", "close": 0.01541799, "volume": 1559201.0}, {"date": "2021-05-04", "close": 0.015785085, "volume": 1808646.0}, {"date": "2021-05-05", "close": 0.01615218, "volume": 2810567.0}, {"date": "2021-05-06", "close": 0.01688637, "volume": 10302197.0}, {"date": "2021-05-07", "close": 0.01541799, "volume": 4295795.0}, {"date": "2021-05-10", "close": 0.015785085, "volume": 6155695.0}, {"date": "2021-05-11", "close": 0.01541799, "volume": 2678585.0}, {"date": "2021-05-12", "close": 0.015785085, "volume": 963184.0}, {"date": "2021-05-13", "close": 0.01541799, "volume": 5092592.0}, {"date": "2021-05-14", "close": 0.015785085, "volume": 1232065.0}, {"date": "2021-05-17", "close": 0.01541799, "volume": 1151991.0}, {"date": "2021-05-18", "close": 0.01615218, "volume": 3083439.0}, {"date": "2021-05-19", "close": 0.01615218, "volume": 641714.0}, {"date": "2021-05-20", "close": 0.01615218, "volume": 1001471.0}, {"date": "2021-05-21", "close": 0.01615218, "volume": 975633.0}, {"date": "2021-05-24", "close": 0.015785085, "volume": 471431.0}, {"date": "2021-05-25", "close": 0.01615218, "volume": 3004318.0}, {"date": "2021-05-26", "close": 0.015785085, "volume": 6294610.0}, {"date": "2021-05-27", "close": 0.016519275, "volume": 1271115.0}, {"date": "2021-05-28", "close": 0.01688637, "volume": 2334396.0}, {"date": "2021-05-31", "close": 0.01688637, "volume": 3752489.0}, {"date": "2021-06-01", "close": 0.01688637, "volume": 726515.0}, {"date": "2021-06-02", "close": 0.017987655, "volume": 9080197.0}, {"date": "2021-06-03", "close": 0.01908894, "volume": 8546739.0}, {"date": "2021-06-04", "close": 0.018721845, "volume": 5257100.0}, {"date": "2021-06-07", "close": 0.01982313, "volume": 7016440.0}, {"date": "2021-06-08", "close": 0.0220257, "volume": 11334368.0}, {"date": "2021-06-09", "close": 0.02055732, "volume": 6221033.0}, {"date": "2021-06-10", "close": 0.020924415, "volume": 1467917.0}, {"date": "2021-06-11", "close": 0.021658605, "volume": 7789864.0}, {"date": "2021-06-15", "close": 0.020190225, "volume": 11100165.0}, {"date": "2021-06-16", "close": 0.01982313, "volume": 919054.0}, {"date": "2021-06-17", "close": 0.020190225, "volume": 3619050.0}, {"date": "2021-06-18", "close": 0.020190225, "volume": 3466160.0}, {"date": "2021-06-21", "close": 0.01982313, "volume": 3507525.0}, {"date": "2021-06-22", "close": 0.01908894, "volume": 731514.0}, {"date": "2021-06-23", "close": 0.019456035, "volume": 643335.0}, {"date": "2021-06-24", "close": 0.020190225, "volume": 3397717.0}, {"date": "2021-06-25", "close": 0.02129151, "volume": 1709489.0}, {"date": "2021-06-28", "close": 0.020924415, "volume": 2870238.0}, {"date": "2021-06-29", "close": 0.01982313, "volume": 1212711.0}, {"date": "2021-06-30", "close": 0.01908894, "volume": 4735327.0}, {"date": "2021-07-01", "close": 0.018721845, "volume": 1200071.0}, {"date": "2021-07-02", "close": 0.018721845, "volume": 1091965.0}, {"date": "2021-07-05", "close": 0.020190225, "volume": 959166.0}, {"date": "2021-07-06", "close": 0.02129151, "volume": 6757093.0}, {"date": "2021-07-07", "close": 0.020190225, "volume": 2211103.0}, {"date": "2021-07-08", "close": 0.019456035, "volume": 2658208.0}, {"date": "2021-07-09", "close": 0.01982313, "volume": 336575.0}, {"date": "2021-07-12", "close": 0.01982313, "volume": 139446.0}, {"date": "2021-07-13", "close": 0.01982313, "volume": 1524782.0}, {"date": "2021-07-14", "close": 0.019456035, "volume": 736049.0}, {"date": "2021-07-15", "close": 0.019456035, "volume": 300631.0}, {"date": "2021-07-16", "close": 0.019456035, "volume": 378294.0}, {"date": "2021-07-19", "close": 0.01908894, "volume": 1194568.0}, {"date": "2021-07-20", "close": 0.01982313, "volume": 4000586.0}, {"date": "2021-07-21", "close": 0.018721845, "volume": 208747.0}, {"date": "2021-07-22", "close": 0.018721845, "volume": 385241.0}, {"date": "2021-07-23", "close": 0.01908894, "volume": 220801.0}, {"date": "2021-07-26", "close": 0.019456035, "volume": 943012.0}, {"date": "2021-07-27", "close": 0.019456035, "volume": 1073346.0}, {"date": "2021-07-28", "close": 0.01908894, "volume": 2423760.0}, {"date": "2021-07-29", "close": 0.01908894, "volume": 535829.0}, {"date": "2021-07-30", "close": 0.01982313, "volume": 2867759.0}, {"date": "2021-08-02", "close": 0.01982313, "volume": 481251.0}, {"date": "2021-08-03", "close": 0.019456035, "volume": 790844.0}, {"date": "2021-08-04", "close": 0.01908894, "volume": 1120487.0}, {"date": "2021-08-05", "close": 0.018721845, "volume": 762309.0}, {"date": "2021-08-06", "close": 0.018721845, "volume": 622496.0}, {"date": "2021-08-09", "close": 0.018721845, "volume": 853689.0}, {"date": "2021-08-10", "close": 0.018721845, "volume": 323227.0}, {"date": "2021-08-11", "close": 0.01835475, "volume": 2207562.0}, {"date": "2021-08-12", "close": 0.019456035, "volume": 348398.0}, {"date": "2021-08-13", "close": 0.01908894, "volume": 327340.0}, {"date": "2021-08-16", "close": 0.01982313, "volume": 1096732.0}, {"date": "2021-08-17", "close": 0.01908894, "volume": 2590923.0}, {"date": "2021-08-18", "close": 0.018721845, "volume": 1887659.0}, {"date": "2021-08-19", "close": 0.01982313, "volume": 1805731.0}, {"date": "2021-08-20", "close": 0.019456035, "volume": 100587.0}, {"date": "2021-08-23", "close": 0.018721845, "volume": 990043.0}, {"date": "2021-08-24", "close": 0.019456035, "volume": 492706.0}, {"date": "2021-08-25", "close": 0.01908894, "volume": 455005.0}, {"date": "2021-08-26", "close": 0.018721845, "volume": 81900.0}, {"date": "2021-08-27", "close": 0.019456035, "volume": 1360070.0}, {"date": "2021-08-30", "close": 0.019456035, "volume": 2909547.0}, {"date": "2021-08-31", "close": 0.018721845, "volume": 476198.0}, {"date": "2021-09-01", "close": 0.019456035, "volume": 2060665.0}, {"date": "2021-09-02", "close": 0.020924415, "volume": 10204838.0}, {"date": "2021-09-03", "close": 0.023126985, "volume": 17109113.0}, {"date": "2021-09-06", "close": 0.024595365, "volume": 16222245.0}, {"date": "2021-09-07", "close": 0.024595365, "volume": 6227148.0}, {"date": "2021-09-08", "close": 0.024595365, "volume": 9190782.0}, {"date": "2021-09-09", "close": 0.022392795, "volume": 5037838.0}, {"date": "2021-09-10", "close": 0.02422827, "volume": 4720209.0}, {"date": "2021-09-13", "close": 0.03083598, "volume": 81252251.0}, {"date": "2021-09-14", "close": 0.03377274, "volume": 36135074.0}, {"date": "2021-09-15", "close": 0.03377274, "volume": 26143682.0}, {"date": "2021-09-16", "close": 0.03450693, "volume": 41461788.0}, {"date": "2021-09-17", "close": 0.035608215, "volume": 26710089.0}, {"date": "2021-09-20", "close": 0.030468885, "volume": 32905229.0}, {"date": "2021-09-21", "close": 0.02863341, "volume": 19178523.0}, {"date": "2021-09-22", "close": 0.03010179, "volume": 13459486.0}, {"date": "2021-09-23", "close": 0.029734695, "volume": 5385404.0}, {"date": "2021-09-24", "close": 0.029000505, "volume": 5337133.0}, {"date": "2021-09-27", "close": 0.02643084, "volume": 18346286.0}, {"date": "2021-09-28", "close": 0.027532125, "volume": 8442065.0}, {"date": "2021-09-29", "close": 0.026063745, "volume": 2246040.0}, {"date": "2021-09-30", "close": 0.025329555, "volume": 8056375.0}, {"date": "2021-10-01", "close": 0.02569665, "volume": 5724785.0}, {"date": "2021-10-04", "close": 0.02496246, "volume": 5374290.0}, {"date": "2021-10-05", "close": 0.026063745, "volume": 6356951.0}, {"date": "2021-10-06", "close": 0.027532125, "volume": 8664501.0}, {"date": "2021-10-07", "close": 0.02716503, "volume": 5585938.0}, {"date": "2021-10-08", "close": 0.02716503, "volume": 15003664.0}, {"date": "2021-10-11", "close": 0.029734695, "volume": 6590365.0}, {"date": "2021-10-12", "close": 0.02863341, "volume": 8885125.0}, {"date": "2021-10-13", "close": 0.03230436, "volume": 27384328.0}, {"date": "2021-10-14", "close": 0.031937265, "volume": 12640080.0}, {"date": "2021-10-15", "close": 0.03157017, "volume": 4823506.0}, {"date": "2021-10-18", "close": 0.031937265, "volume": 5481279.0}, {"date": "2021-10-19", "close": 0.03303855, "volume": 9081300.0}, {"date": "2021-10-20", "close": 0.03230436, "volume": 4383225.0}, {"date": "2021-10-21", "close": 0.03083598, "volume": 7432109.0}, {"date": "2021-10-22", "close": 0.031203075, "volume": 1001457.0}, {"date": "2021-10-25", "close": 0.03157017, "volume": 3966644.0}, {"date": "2021-10-26", "close": 0.03083598, "volume": 1147523.0}, {"date": "2021-10-27", "close": 0.030468885, "volume": 4254212.0}, {"date": "2021-10-28", "close": 0.03010179, "volume": 5558765.0}, {"date": "2021-10-29", "close": 0.03010179, "volume": 2252809.0}, {"date": "2021-11-01", "close": 0.0293676, "volume": 4471131.0}, {"date": "2021-11-02", "close": 0.03010179, "volume": 1261526.0}, {"date": "2021-11-03", "close": 0.02863341, "volume": 2480107.0}, {"date": "2021-11-04", "close": 0.029734695, "volume": 3957354.0}, {"date": "2021-11-05", "close": 0.02863341, "volume": 4727264.0}, {"date": "2021-11-08", "close": 0.03157017, "volume": 6185851.0}, {"date": "2021-11-09", "close": 0.031203075, "volume": 4795761.0}, {"date": "2021-11-10", "close": 0.03010179, "volume": 2910364.0}, {"date": "2021-11-11", "close": 0.03083598, "volume": 3687942.0}, {"date": "2021-11-12", "close": 0.03157017, "volume": 5124327.0}, {"date": "2021-11-15", "close": 0.031203075, "volume": 5346341.0}, {"date": "2021-11-16", "close": 0.03083598, "volume": 1687329.0}, {"date": "2021-11-17", "close": 0.03010179, "volume": 844427.0}, {"date": "2021-11-18", "close": 0.029000505, "volume": 4391711.0}, {"date": "2021-11-19", "close": 0.0293676, "volume": 3220760.0}, {"date": "2021-11-22", "close": 0.026797935, "volume": 5374453.0}, {"date": "2021-11-23", "close": 0.02789922, "volume": 4034637.0}, {"date": "2021-11-24", "close": 0.02716503, "volume": 3620330.0}, {"date": "2021-11-25", "close": 0.026797935, "volume": 3674689.0}, {"date": "2021-11-26", "close": 0.026063745, "volume": 1955979.0}, {"date": "2021-11-29", "close": 0.02569665, "volume": 10054550.0}, {"date": "2021-11-30", "close": 0.02716503, "volume": 2794849.0}, {"date": "2021-12-01", "close": 0.026797935, "volume": 6658998.0}, {"date": "2021-12-02", "close": 0.025329555, "volume": 4049115.0}, {"date": "2021-12-03", "close": 0.02643084, "volume": 3014615.0}, {"date": "2021-12-06", "close": 0.023861175, "volume": 3311037.0}, {"date": "2021-12-07", "close": 0.02349408, "volume": 1807666.0}, {"date": "2021-12-08", "close": 0.02422827, "volume": 1017761.0}, {"date": "2021-12-09", "close": 0.02496246, "volume": 1421226.0}, {"date": "2021-12-10", "close": 0.02422827, "volume": 2199063.0}, {"date": "2021-12-13", "close": 0.02422827, "volume": 196761.0}, {"date": "2021-12-14", "close": 0.02349408, "volume": 2769705.0}, {"date": "2021-12-15", "close": 0.02349408, "volume": 510140.0}, {"date": "2021-12-16", "close": 0.02496246, "volume": 415151.0}, {"date": "2021-12-17", "close": 0.02422827, "volume": 406693.0}, {"date": "2021-12-20", "close": 0.023861175, "volume": 818344.0}, {"date": "2021-12-21", "close": 0.02422827, "volume": 989512.0}, {"date": "2021-12-22", "close": 0.023861175, "volume": 1712322.0}, {"date": "2021-12-23", "close": 0.023861175, "volume": 2597434.0}, {"date": "2021-12-24", "close": 0.023861175, "volume": 3654299.0}, {"date": "2021-12-29", "close": 0.02422827, "volume": 670412.0}, {"date": "2021-12-30", "close": 0.02569665, "volume": 432286.0}, {"date": "2021-12-31", "close": 0.02496246, "volume": 1206486.0}, {"date": "2022-01-04", "close": 0.02569665, "volume": 2420109.0}, {"date": "2022-01-05", "close": 0.026063745, "volume": 1576418.0}, {"date": "2022-01-06", "close": 0.02716503, "volume": 3555197.0}, {"date": "2022-01-07", "close": 0.02716503, "volume": 1806916.0}, {"date": "2022-01-10", "close": 0.03010179, "volume": 7694112.0}, {"date": "2022-01-11", "close": 0.0293676, "volume": 4048857.0}, {"date": "2022-01-12", "close": 0.029734695, "volume": 1019409.0}, {"date": "2022-01-13", "close": 0.02863341, "volume": 3397785.0}, {"date": "2022-01-14", "close": 0.02789922, "volume": 2437039.0}, {"date": "2022-01-17", "close": 0.02716503, "volume": 1172271.0}, {"date": "2022-01-18", "close": 0.029000505, "volume": 3695079.0}, {"date": "2022-01-19", "close": 0.02643084, "volume": 6945791.0}, {"date": "2022-01-20", "close": 0.026797935, "volume": 3069628.0}, {"date": "2022-01-21", "close": 0.02643084, "volume": 2070309.0}, {"date": "2022-01-24", "close": 0.024595365, "volume": 3602787.0}, {"date": "2022-01-25", "close": 0.02422827, "volume": 4470818.0}, {"date": "2022-01-27", "close": 0.02349408, "volume": 4550593.0}, {"date": "2022-01-28", "close": 0.02349408, "volume": 3735627.0}, {"date": "2022-02-02", "close": 0.023861175, "volume": 5830017.0}, {"date": "2022-02-03", "close": 0.0220257, "volume": 9048748.0}, {"date": "2022-02-04", "close": 0.0220257, "volume": 4005012.0}, {"date": "2022-02-07", "close": 0.023126985, "volume": 910609.0}, {"date": "2022-02-08", "close": 0.023861175, "volume": 1266934.0}, {"date": "2022-02-09", "close": 0.023126985, "volume": 433444.0}, {"date": "2022-02-10", "close": 0.023126985, "volume": 1685504.0}, {"date": "2022-02-11", "close": 0.02275989, "volume": 1685545.0}, {"date": "2022-02-14", "close": 0.023861175, "volume": 1818017.0}, {"date": "2022-02-15", "close": 0.023861175, "volume": 1080619.0}, {"date": "2022-02-16", "close": 0.02349408, "volume": 1122843.0}, {"date": "2022-02-17", "close": 0.024595365, "volume": 2912366.0}, {"date": "2022-02-18", "close": 0.025329555, "volume": 3575450.0}, {"date": "2022-02-21", "close": 0.02422827, "volume": 2240605.0}, {"date": "2022-02-22", "close": 0.025329555, "volume": 1002138.0}, {"date": "2022-02-23", "close": 0.02496246, "volume": 2154020.0}, {"date": "2022-02-24", "close": 0.02349408, "volume": 1400768.0}, {"date": "2022-02-25", "close": 0.02349408, "volume": 2458029.0}, {"date": "2022-02-28", "close": 0.02349408, "volume": 3746891.0}, {"date": "2022-03-01", "close": 0.02569665, "volume": 2617224.0}, {"date": "2022-03-02", "close": 0.02789922, "volume": 6809150.0}, {"date": "2022-03-03", "close": 0.02569665, "volume": 3046419.0}, {"date": "2022-03-04", "close": 0.024595365, "volume": 3756521.0}, {"date": "2022-03-07", "close": 0.02643084, "volume": 2345088.0}, {"date": "2022-03-08", "close": 0.02716503, "volume": 1459935.0}, {"date": "2022-03-09", "close": 0.026797935, "volume": 3414171.0}, {"date": "2022-03-10", "close": 0.028266315, "volume": 5311350.0}, {"date": "2022-03-11", "close": 0.026797935, "volume": 7586606.0}, {"date": "2022-03-14", "close": 0.024595365, "volume": 5502813.0}, {"date": "2022-03-15", "close": 0.02422827, "volume": 5619063.0}, {"date": "2022-03-16", "close": 0.024595365, "volume": 3863945.0}, {"date": "2022-03-17", "close": 0.02643084, "volume": 2330487.0}, {"date": "2022-03-18", "close": 0.028266315, "volume": 3410643.0}, {"date": "2022-03-21", "close": 0.02643084, "volume": 7464634.0}, {"date": "2022-03-22", "close": 0.026797935, "volume": 3592176.0}, {"date": "2022-03-23", "close": 0.02643084, "volume": 1787848.0}, {"date": "2022-03-24", "close": 0.026063745, "volume": 1447745.0}, {"date": "2022-03-25", "close": 0.02643084, "volume": 4054795.0}, {"date": "2022-03-28", "close": 0.02643084, "volume": 2275324.0}, {"date": "2022-03-29", "close": 0.02789922, "volume": 5240428.0}, {"date": "2022-03-30", "close": 0.02716503, "volume": 1795979.0}, {"date": "2022-03-31", "close": 0.02789922, "volume": 4546943.0}, {"date": "2022-04-01", "close": 0.02863341, "volume": 5066808.0}, {"date": "2022-04-04", "close": 0.028266315, "volume": 2880195.0}, {"date": "2022-04-05", "close": 0.02643084, "volume": 6562988.0}, {"date": "2022-04-06", "close": 0.027532125, "volume": 1715659.0}, {"date": "2022-04-07", "close": 0.0273485775, "volume": 1276073.0}, {"date": "2022-04-08", "close": 0.02863341, "volume": 20333701.0}, {"date": "2022-04-11", "close": 0.02716503, "volume": 4818439.0}, {"date": "2022-04-12", "close": 0.02643084, "volume": 8011305.0}, {"date": "2022-04-13", "close": 0.026797935, "volume": 3317629.0}, {"date": "2022-04-14", "close": 0.026797935, "volume": 9206363.0}, {"date": "2022-04-19", "close": 0.026063745, "volume": 11393195.0}, {"date": "2022-04-20", "close": 0.02569665, "volume": 2302129.0}, {"date": "2022-04-21", "close": 0.025329555, "volume": 2763522.0}, {"date": "2022-04-22", "close": 0.02569665, "volume": 6488266.0}, {"date": "2022-04-26", "close": 0.02643084, "volume": 6771258.0}, {"date": "2022-04-27", "close": 0.02569665, "volume": 2490731.0}, {"date": "2022-04-28", "close": 0.024595365, "volume": 1115583.0}, {"date": "2022-04-29", "close": 0.024595365, "volume": 2081328.0}, {"date": "2022-05-02", "close": 0.02349408, "volume": 6760185.0}, {"date": "2022-05-03", "close": 0.023861175, "volume": 1184911.0}, {"date": "2022-05-04", "close": 0.02349408, "volume": 4191572.0}, {"date": "2022-05-05", "close": 0.02349408, "volume": 199472.0}, {"date": "2022-05-06", "close": 0.022392795, "volume": 8610360.0}, {"date": "2022-05-09", "close": 0.0220257, "volume": 1878029.0}, {"date": "2022-05-10", "close": 0.021658605, "volume": 9941922.0}, {"date": "2022-05-11", "close": 0.02349408, "volume": 2875495.0}, {"date": "2022-05-12", "close": 0.021658605, "volume": 2447296.0}, {"date": "2022-05-13", "close": 0.0220257, "volume": 1317152.0}, {"date": "2022-05-16", "close": 0.0220257, "volume": 1334137.0}, {"date": "2022-05-17", "close": 0.0220257, "volume": 580367.0}, {"date": "2022-05-18", "close": 0.02129151, "volume": 3915226.0}, {"date": "2022-05-19", "close": 0.02129151, "volume": 206527.0}, {"date": "2022-05-20", "close": 0.0220257, "volume": 1298724.0}, {"date": "2022-05-23", "close": 0.0220257, "volume": 443237.0}, {"date": "2022-05-24", "close": 0.02129151, "volume": 935671.0}, {"date": "2022-05-25", "close": 0.0220257, "volume": 1819257.0}, {"date": "2022-05-26", "close": 0.021658605, "volume": 1850883.0}, {"date": "2022-05-27", "close": 0.02129151, "volume": 972514.0}, {"date": "2022-05-30", "close": 0.020924415, "volume": 3531702.0}, {"date": "2022-05-31", "close": 0.020924415, "volume": 208720.0}, {"date": "2022-06-01", "close": 0.0220257, "volume": 605157.0}, {"date": "2022-06-02", "close": 0.0220257, "volume": 1164753.0}, {"date": "2022-06-03", "close": 0.021658605, "volume": 162574.0}, {"date": "2022-06-06", "close": 0.021658605, "volume": 1640120.0}, {"date": "2022-06-07", "close": 0.020924415, "volume": 1357550.0}, {"date": "2022-06-08", "close": 0.020924415, "volume": 1211948.0}, {"date": "2022-06-09", "close": 0.02129151, "volume": 4725575.0}, {"date": "2022-06-10", "close": 0.0220257, "volume": 2268418.0}, {"date": "2022-06-14", "close": 0.019456035, "volume": 7682780.0}, {"date": "2022-06-15", "close": 0.019456035, "volume": 2055190.0}, {"date": "2022-06-16", "close": 0.01982313, "volume": 1373350.0}, {"date": "2022-06-17", "close": 0.01908894, "volume": 2021820.0}, {"date": "2022-06-20", "close": 0.01908894, "volume": 752203.0}, {"date": "2022-06-21", "close": 0.018721845, "volume": 1932470.0}, {"date": "2022-06-22", "close": 0.01688637, "volume": 3683502.0}, {"date": "2022-06-23", "close": 0.0146838, "volume": 9423065.0}, {"date": "2022-06-24", "close": 0.01541799, "volume": 1613751.0}, {"date": "2022-06-27", "close": 0.01174704, "volume": 30167654.0}, {"date": "2022-06-28", "close": 0.013582515, "volume": 12737166.0}, {"date": "2022-06-29", "close": 0.014316705, "volume": 4167463.0}, {"date": "2022-06-30", "close": 0.01394961, "volume": 3035849.0}, {"date": "2022-07-01", "close": 0.015050895, "volume": 152086.0}, {"date": "2022-07-04", "close": 0.01541799, "volume": 4327381.0}, {"date": "2022-07-05", "close": 0.015050895, "volume": 1634890.0}, {"date": "2022-07-06", "close": 0.014316705, "volume": 1229164.0}, {"date": "2022-07-07", "close": 0.0146838, "volume": 376102.0}, {"date": "2022-07-08", "close": 0.01615218, "volume": 3302810.0}, {"date": "2022-07-11", "close": 0.015050895, "volume": 1014261.0}, {"date": "2022-07-12", "close": 0.015050895, "volume": 535447.0}, {"date": "2022-07-13", "close": 0.01541799, "volume": 798554.0}, {"date": "2022-07-14", "close": 0.015050895, "volume": 661600.0}, {"date": "2022-07-15", "close": 0.015050895, "volume": 2715986.0}, {"date": "2022-07-18", "close": 0.015785085, "volume": 207889.0}, {"date": "2022-07-19", "close": 0.01541799, "volume": 1636674.0}, {"date": "2022-07-20", "close": 0.01615218, "volume": 725698.0}, {"date": "2022-07-21", "close": 0.016519275, "volume": 2083235.0}, {"date": "2022-07-22", "close": 0.01688637, "volume": 1711982.0}, {"date": "2022-07-25", "close": 0.01688637, "volume": 2662703.0}, {"date": "2022-07-26", "close": 0.017253465, "volume": 729389.0}, {"date": "2022-07-27", "close": 0.0181712025, "volume": 3890328.0}, {"date": "2022-07-28", "close": 0.01762056, "volume": 3993857.0}, {"date": "2022-07-29", "close": 0.017987655, "volume": 1014097.0}, {"date": "2022-08-01", "close": 0.01835475, "volume": 2456803.0}, {"date": "2022-08-02", "close": 0.01835475, "volume": 279628.0}, {"date": "2022-08-03", "close": 0.01762056, "volume": 797178.0}, {"date": "2022-08-04", "close": 0.01762056, "volume": 1266253.0}, {"date": "2022-08-05", "close": 0.01835475, "volume": 760389.0}, {"date": "2022-08-08", "close": 0.017253465, "volume": 3838557.0}, {"date": "2022-08-09", "close": 0.017987655, "volume": 781582.0}, {"date": "2022-08-10", "close": 0.017987655, "volume": 1638935.0}, {"date": "2022-08-11", "close": 0.01835475, "volume": 1003214.0}, {"date": "2022-08-12", "close": 0.01908894, "volume": 1811316.0}, {"date": "2022-08-15", "close": 0.018721845, "volume": 5327667.0}, {"date": "2022-08-16", "close": 0.017987655, "volume": 438728.0}, {"date": "2022-08-17", "close": 0.017987655, "volume": 1499339.0}, {"date": "2022-08-18", "close": 0.01762056, "volume": 1247661.0}, {"date": "2022-08-19", "close": 0.01762056, "volume": 876898.0}, {"date": "2022-08-22", "close": 0.01835475, "volume": 607608.0}, {"date": "2022-08-23", "close": 0.017987655, "volume": 2025661.0}, {"date": "2022-08-24", "close": 0.017987655, "volume": 443768.0}, {"date": "2022-08-25", "close": 0.01908894, "volume": 7041324.0}, {"date": "2022-08-26", "close": 0.018721845, "volume": 1804996.0}, {"date": "2022-08-29", "close": 0.01835475, "volume": 3934009.0}, {"date": "2022-08-30", "close": 0.018721845, "volume": 2990724.0}, {"date": "2022-08-31", "close": 0.01908894, "volume": 1582860.0}, {"date": "2022-09-01", "close": 0.01835475, "volume": 2309906.0}, {"date": "2022-09-02", "close": 0.01908894, "volume": 1777333.0}, {"date": "2022-09-05", "close": 0.018721845, "volume": 179504.0}, {"date": "2022-09-06", "close": 0.01835475, "volume": 1205465.0}, {"date": "2022-09-07", "close": 0.01835475, "volume": 2603332.0}, {"date": "2022-09-08", "close": 0.01835475, "volume": 1397799.0}, {"date": "2022-09-09", "close": 0.018721845, "volume": 2325365.0}, {"date": "2022-09-12", "close": 0.018721845, "volume": 415070.0}, {"date": "2022-09-13", "close": 0.017253465, "volume": 10873275.0}, {"date": "2022-09-14", "close": 0.01762056, "volume": 1020894.0}, {"date": "2022-09-15", "close": 0.01762056, "volume": 2072829.0}, {"date": "2022-09-16", "close": 0.01762056, "volume": 1362985.0}, {"date": "2022-09-19", "close": 0.01688637, "volume": 408450.0}, {"date": "2022-09-20", "close": 0.01688637, "volume": 636497.0}, {"date": "2022-09-21", "close": 0.017253465, "volume": 57955.0}, {"date": "2022-09-23", "close": 0.016519275, "volume": 2825576.0}, {"date": "2022-09-26", "close": 0.01541799, "volume": 5678871.0}, {"date": "2022-09-27", "close": 0.01541799, "volume": 848704.0}, {"date": "2022-09-28", "close": 0.0146838, "volume": 2496670.0}, {"date": "2022-09-29", "close": 0.01541799, "volume": 1551955.0}, {"date": "2022-09-30", "close": 0.015050895, "volume": 450265.0}, {"date": "2022-10-03", "close": 0.015785085, "volume": 128318.0}, {"date": "2022-10-04", "close": 0.015050895, "volume": 1086667.0}, {"date": "2022-10-05", "close": 0.015050895, "volume": 2222122.0}, {"date": "2022-10-06", "close": 0.015050895, "volume": 2967066.0}, {"date": "2022-10-07", "close": 0.01541799, "volume": 3276890.0}, {"date": "2022-10-10", "close": 0.0146838, "volume": 3642844.0}, {"date": "2022-10-11", "close": 0.0148673475, "volume": 290156.0}, {"date": "2022-10-12", "close": 0.015050895, "volume": 1129013.0}, {"date": "2022-10-13", "close": 0.0146838, "volume": 569171.0}, {"date": "2022-10-14", "close": 0.01615218, "volume": 1544559.0}, {"date": "2022-10-17", "close": 0.01541799, "volume": 1249050.0}, {"date": "2022-10-18", "close": 0.015785085, "volume": 492189.0}, {"date": "2022-10-19", "close": 0.015050895, "volume": 1882169.0}, {"date": "2022-10-20", "close": 0.015785085, "volume": 1169643.0}, {"date": "2022-10-21", "close": 0.015785085, "volume": 1174451.0}, {"date": "2022-10-24", "close": 0.015785085, "volume": 101145.0}, {"date": "2022-10-25", "close": 0.015050895, "volume": 605810.0}, {"date": "2022-10-26", "close": 0.015050895, "volume": 103556.0}, {"date": "2022-10-27", "close": 0.015050895, "volume": 1965350.0}, {"date": "2022-10-28", "close": 0.015050895, "volume": 210341.0}, {"date": "2022-10-31", "close": 0.015050895, "volume": 410766.0}, {"date": "2022-11-01", "close": 0.015050895, "volume": 916370.0}, {"date": "2022-11-02", "close": 0.01615218, "volume": 4959561.0}, {"date": "2022-11-04", "close": 0.015050895, "volume": 2140454.0}, {"date": "2022-11-07", "close": 0.01615218, "volume": 429657.0}, {"date": "2022-11-08", "close": 0.01541799, "volume": 1003092.0}, {"date": "2022-11-09", "close": 0.01541799, "volume": 1335186.0}, {"date": "2022-11-10", "close": 0.015050895, "volume": 2681772.0}, {"date": "2022-11-11", "close": 0.015050895, "volume": 2525641.0}, {"date": "2022-11-14", "close": 0.0146838, "volume": 373732.0}, {"date": "2022-11-15", "close": 0.015050895, "volume": 245945.0}, {"date": "2022-11-16", "close": 0.0156015375, "volume": 253626.0}, {"date": "2022-11-17", "close": 0.0156015375, "volume": 81927.0}, {"date": "2022-11-18", "close": 0.015050895, "volume": 3233100.0}, {"date": "2022-11-21", "close": 0.0146838, "volume": 1876435.0}, {"date": "2022-11-22", "close": 0.01541799, "volume": 3883014.0}, {"date": "2022-11-23", "close": 0.01541799, "volume": 1080824.0}, {"date": "2022-11-24", "close": 0.015785085, "volume": 2784892.0}, {"date": "2022-11-25", "close": 0.016519275, "volume": 4612648.0}, {"date": "2022-11-28", "close": 0.015785085, "volume": 914069.0}, {"date": "2022-11-29", "close": 0.01615218, "volume": 303178.0}, {"date": "2022-11-30", "close": 0.015785085, "volume": 2710.0}, {"date": "2022-12-01", "close": 0.01615218, "volume": 208693.0}, {"date": "2022-12-02", "close": 0.017253465, "volume": 1522658.0}, {"date": "2022-12-05", "close": 0.01762056, "volume": 1516923.0}, {"date": "2022-12-06", "close": 0.01762056, "volume": 1150465.0}, {"date": "2022-12-07", "close": 0.016519275, "volume": 798254.0}, {"date": "2022-12-08", "close": 0.016519275, "volume": 556246.0}, {"date": "2022-12-09", "close": 0.016519275, "volume": 627399.0}, {"date": "2022-12-12", "close": 0.016519275, "volume": 1176916.0}, {"date": "2022-12-13", "close": 0.016519275, "volume": 20145.0}, {"date": "2022-12-14", "close": 0.016519275, "volume": 1475109.0}, {"date": "2022-12-15", "close": 0.01762056, "volume": 529291.0}, {"date": "2022-12-16", "close": 0.01688637, "volume": 707773.0}, {"date": "2022-12-19", "close": 0.01615218, "volume": 866765.0}, {"date": "2022-12-20", "close": 0.015785085, "volume": 603590.0}, {"date": "2022-12-21", "close": 0.01615218, "volume": 85305.0}, {"date": "2022-12-22", "close": 0.015785085, "volume": 218785.0}, {"date": "2022-12-23", "close": 0.01615218, "volume": 490541.0}, {"date": "2022-12-28", "close": 0.016519275, "volume": 1007982.0}, {"date": "2022-12-29", "close": 0.015785085, "volume": 512347.0}, {"date": "2022-12-30", "close": 0.0159686325, "volume": 176140.0}, {"date": "2023-01-03", "close": 0.015050895, "volume": 1020131.0}, {"date": "2023-01-04", "close": 0.015785085, "volume": 286030.0}, {"date": "2023-01-05", "close": 0.015050895, "volume": 142838.0}, {"date": "2023-01-06", "close": 0.01541799, "volume": 1484316.0}, {"date": "2023-01-09", "close": 0.01541799, "volume": 531170.0}, {"date": "2023-01-10", "close": 0.0159686325, "volume": 115270.0}, {"date": "2023-01-11", "close": 0.015785085, "volume": 2057356.0}, {"date": "2023-01-12", "close": 0.015785085, "volume": 3042782.0}, {"date": "2023-01-13", "close": 0.016519275, "volume": 1235103.0}, {"date": "2023-01-16", "close": 0.01615218, "volume": 1228483.0}, {"date": "2023-01-17", "close": 0.01688637, "volume": 1021289.0}, {"date": "2023-01-18", "close": 0.01688637, "volume": 3100941.0}, {"date": "2023-01-19", "close": 0.018721845, "volume": 10440785.0}, {"date": "2023-01-20", "close": 0.018721845, "volume": 2514158.0}, {"date": "2023-01-23", "close": 0.02129151, "volume": 2659012.0}, {"date": "2023-01-24", "close": 0.018721845, "volume": 6168335.0}, {"date": "2023-01-25", "close": 0.01908894, "volume": 8530476.0}, {"date": "2023-01-27", "close": 0.019456035, "volume": 3389245.0}, {"date": "2023-01-30", "close": 0.01908894, "volume": 1188929.0}, {"date": "2023-01-31", "close": 0.01762056, "volume": 2591986.0}, {"date": "2023-02-01", "close": 0.01908894, "volume": 717648.0}, {"date": "2023-02-02", "close": 0.01908894, "volume": 605293.0}, {"date": "2023-02-03", "close": 0.017987655, "volume": 812773.0}, {"date": "2023-02-06", "close": 0.01762056, "volume": 535352.0}, {"date": "2023-02-07", "close": 0.018721845, "volume": 146229.0}, {"date": "2023-02-08", "close": 0.01908894, "volume": 39063.0}, {"date": "2023-02-09", "close": 0.017987655, "volume": 2644356.0}, {"date": "2023-02-10", "close": 0.01835475, "volume": 527997.0}, {"date": "2023-02-13", "close": 0.018721845, "volume": 883423.0}, {"date": "2023-02-14", "close": 0.01762056, "volume": 2423365.0}, {"date": "2023-02-15", "close": 0.018721845, "volume": 249104.0}, {"date": "2023-02-16", "close": 0.01762056, "volume": 922186.0}, {"date": "2023-02-17", "close": 0.01688637, "volume": 5794140.0}, {"date": "2023-02-20", "close": 0.01688637, "volume": 2128155.0}, {"date": "2023-02-21", "close": 0.01688637, "volume": 909887.0}, {"date": "2023-02-22", "close": 0.017253465, "volume": 1648865.0}, {"date": "2023-02-23", "close": 0.01688637, "volume": 477015.0}, {"date": "2023-02-24", "close": 0.017253465, "volume": 790000.0}, {"date": "2023-02-27", "close": 0.01615218, "volume": 761697.0}, {"date": "2023-02-28", "close": 0.01541799, "volume": 1512197.0}, {"date": "2023-03-01", "close": 0.015785085, "volume": 436944.0}, {"date": "2023-03-02", "close": 0.015050895, "volume": 200221.0}, {"date": "2023-03-03", "close": 0.015050895, "volume": 3445634.0}, {"date": "2023-03-06", "close": 0.015050895, "volume": 669854.0}, {"date": "2023-03-07", "close": 0.015050895, "volume": 3142089.0}, {"date": "2023-03-08", "close": 0.015050895, "volume": 691238.0}, {"date": "2023-03-09", "close": 0.0146838, "volume": 61796.0}, {"date": "2023-03-10", "close": 0.0146838, "volume": 492883.0}, {"date": "2023-03-13", "close": 0.0146838, "volume": 552541.0}, {"date": "2023-03-14", "close": 0.0146838, "volume": 484193.0}, {"date": "2023-03-15", "close": 0.0146838, "volume": 257004.0}, {"date": "2023-03-16", "close": 0.0146838, "volume": 677863.0}, {"date": "2023-03-17", "close": 0.01615218, "volume": 2458641.0}, {"date": "2023-03-20", "close": 0.015785085, "volume": 1633664.0}, {"date": "2023-03-21", "close": 0.01541799, "volume": 306624.0}, {"date": "2023-03-22", "close": 0.0146838, "volume": 1508819.0}, {"date": "2023-03-23", "close": 0.014316705, "volume": 1158964.0}, {"date": "2023-03-24", "close": 0.015785085, "volume": 3472671.0}, {"date": "2023-03-27", "close": 0.01541799, "volume": 169098.0}, {"date": "2023-03-28", "close": 0.0146838, "volume": 323962.0}, {"date": "2023-03-29", "close": 0.0146838, "volume": 182187.0}, {"date": "2023-03-30", "close": 0.01541799, "volume": 100723.0}, {"date": "2023-03-31", "close": 0.01541799, "volume": 611681.0}, {"date": "2023-04-03", "close": 0.015050895, "volume": 266675.0}, {"date": "2023-04-04", "close": 0.01394961, "volume": 12055122.0}, {"date": "2023-04-05", "close": 0.013582515, "volume": 6721911.0}, {"date": "2023-04-06", "close": 0.0174399, "volume": 14146761.0}, {"date": "2023-04-11", "close": 0.0165822, "volume": 4528660.0}, {"date": "2023-04-12", "close": 0.0162963, "volume": 2887384.0}, {"date": "2023-04-13", "close": 0.0162963, "volume": 915726.0}, {"date": "2023-04-14", "close": 0.0145809, "volume": 4903144.0}, {"date": "2023-04-17", "close": 0.0131514, "volume": 4051871.0}, {"date": "2023-04-18", "close": 0.0134373, "volume": 812399.0}, {"date": "2023-04-19", "close": 0.0140091, "volume": 1627905.0}, {"date": "2023-04-20", "close": 0.0140091, "volume": 3710189.0}, {"date": "2023-04-21", "close": 0.0125796, "volume": 3393442.0}, {"date": "2023-04-24", "close": 0.0117219, "volume": 2077114.0}, {"date": "2023-04-26", "close": 0.011436, "volume": 2161546.0}, {"date": "2023-04-27", "close": 0.011436, "volume": 3660965.0}, {"date": "2023-04-28", "close": 0.0111501, "volume": 1239045.0}, {"date": "2023-05-01", "close": 0.011436, "volume": 104757.0}, {"date": "2023-05-02", "close": 0.0117219, "volume": 833050.0}, {"date": "2023-05-03", "close": 0.011436, "volume": 1344404.0}, {"date": "2023-05-04", "close": 0.0108642, "volume": 1194725.0}, {"date": "2023-05-05", "close": 0.0105783, "volume": 692945.0}, {"date": "2023-05-08", "close": 0.0111501, "volume": 930262.0}, {"date": "2023-05-09", "close": 0.0111501, "volume": 152403.0}, {"date": "2023-05-10", "close": 0.011436, "volume": 2853694.0}, {"date": "2023-05-11", "close": 0.011436, "volume": 394383.0}, {"date": "2023-05-12", "close": 0.0094347, "volume": 15943361.0}, {"date": "2023-05-15", "close": 0.0094347, "volume": 8578335.0}, {"date": "2023-05-16", "close": 0.0091488, "volume": 4956747.0}, {"date": "2023-05-17", "close": 0.008577, "volume": 3023242.0}, {"date": "2023-05-18", "close": 0.00843405, "volume": 2086789.0}, {"date": "2023-05-19", "close": 0.008577, "volume": 5248293.0}, {"date": "2023-05-22", "close": 0.008577, "volume": 1446373.0}, {"date": "2023-05-23", "close": 0.008577, "volume": 1511745.0}, {"date": "2023-05-24", "close": 0.008577, "volume": 610021.0}, {"date": "2023-05-25", "close": 0.0088629, "volume": 1984732.0}, {"date": "2023-05-26", "close": 0.0088629, "volume": 1377111.0}, {"date": "2023-05-29", "close": 0.00900585, "volume": 533715.0}, {"date": "2023-05-30", "close": 0.00900585, "volume": 403589.0}, {"date": "2023-05-31", "close": 0.0088629, "volume": 230409.0}, {"date": "2023-06-01", "close": 0.008577, "volume": 40860.0}, {"date": "2023-06-02", "close": 0.0094347, "volume": 1031259.0}, {"date": "2023-06-05", "close": 0.008577, "volume": 3207838.0}, {"date": "2023-06-06", "close": 0.0088629, "volume": 599217.0}, {"date": "2023-06-07", "close": 0.008577, "volume": 240171.0}, {"date": "2023-06-08", "close": 0.0088629, "volume": 319143.0}, {"date": "2023-06-09", "close": 0.0088629, "volume": 188692.0}, {"date": "2023-06-13", "close": 0.0091488, "volume": 3830532.0}, {"date": "2023-06-14", "close": 0.0088629, "volume": 3140024.0}, {"date": "2023-06-15", "close": 0.0088629, "volume": 198118.0}, {"date": "2023-06-16", "close": 0.008577, "volume": 259087.0}, {"date": "2023-06-19", "close": 0.008577, "volume": 677237.0}, {"date": "2023-06-20", "close": 0.0088629, "volume": 1397845.0}, {"date": "2023-06-21", "close": 0.0088629, "volume": 2227195.0}, {"date": "2023-06-22", "close": 0.008577, "volume": 764029.0}, {"date": "2023-06-23", "close": 0.008577, "volume": 1610679.0}, {"date": "2023-06-26", "close": 0.0082911, "volume": 1322886.0}, {"date": "2023-06-27", "close": 0.0082911, "volume": 462763.0}, {"date": "2023-06-28", "close": 0.0080052, "volume": 3317499.0}, {"date": "2023-06-29", "close": 0.0088629, "volume": 4745586.0}, {"date": "2023-06-30", "close": 0.008577, "volume": 1995922.0}, {"date": "2023-07-03", "close": 0.0088629, "volume": 449825.0}, {"date": "2023-07-04", "close": 0.008577, "volume": 1287898.0}, {"date": "2023-07-06", "close": 0.008577, "volume": 138688.0}, {"date": "2023-07-07", "close": 0.0091488, "volume": 1467915.0}, {"date": "2023-07-10", "close": 0.0088629, "volume": 270818.0}, {"date": "2023-07-11", "close": 0.008577, "volume": 824711.0}, {"date": "2023-07-12", "close": 0.0091488, "volume": 57520.0}, {"date": "2023-07-13", "close": 0.0094347, "volume": 10507510.0}, {"date": "2023-07-14", "close": 0.0097206, "volume": 2669696.0}, {"date": "2023-07-17", "close": 0.0100065, "volume": 1062109.0}, {"date": "2023-07-18", "close": 0.0094347, "volume": 4742081.0}, {"date": "2023-07-19", "close": 0.0105783, "volume": 3204809.0}, {"date": "2023-07-20", "close": 0.0105783, "volume": 1531581.0}, {"date": "2023-07-21", "close": 0.0125796, "volume": 6624711.0}, {"date": "2023-07-24", "close": 0.0125796, "volume": 2456803.0}, {"date": "2023-07-25", "close": 0.0131514, "volume": 7401305.0}, {"date": "2023-07-26", "close": 0.0131514, "volume": 1338300.0}, {"date": "2023-07-27", "close": 0.0131514, "volume": 385957.0}, {"date": "2023-07-28", "close": 0.0128655, "volume": 4499787.0}, {"date": "2023-07-31", "close": 0.011436, "volume": 834446.0}, {"date": "2023-08-01", "close": 0.0108642, "volume": 1196932.0}, {"date": "2023-08-02", "close": 0.0111501, "volume": 1388926.0}, {"date": "2023-08-03", "close": 0.011436, "volume": 279066.0}, {"date": "2023-08-04", "close": 0.0111501, "volume": 69272.0}, {"date": "2023-08-07", "close": 0.011436, "volume": 724701.0}, {"date": "2023-08-08", "close": 0.0120078, "volume": 1053019.0}, {"date": "2023-08-09", "close": 0.0120078, "volume": 971221.0}, {"date": "2023-08-10", "close": 0.0125796, "volume": 1203141.0}, {"date": "2023-08-11", "close": 0.0120078, "volume": 544967.0}, {"date": "2023-08-14", "close": 0.0120078, "volume": 455691.0}, {"date": "2023-08-15", "close": 0.0125796, "volume": 228804.0}, {"date": "2023-08-16", "close": 0.0117219, "volume": 974421.0}, {"date": "2023-08-17", "close": 0.0117219, "volume": 1309255.0}, {"date": "2023-08-18", "close": 0.0122937, "volume": 27454.0}, {"date": "2023-08-21", "close": 0.0117219, "volume": 1003561.0}, {"date": "2023-08-22", "close": 0.0120078, "volume": 917580.0}, {"date": "2023-08-23", "close": 0.0122937, "volume": 128944.0}, {"date": "2023-08-24", "close": 0.0117219, "volume": 2667093.0}, {"date": "2023-08-25", "close": 0.011436, "volume": 386034.0}, {"date": "2023-08-28", "close": 0.0117219, "volume": 1105131.0}, {"date": "2023-08-29", "close": 0.011436, "volume": 298129.0}, {"date": "2023-08-30", "close": 0.0117219, "volume": 182466.0}, {"date": "2023-08-31", "close": 0.011436, "volume": 103232.0}, {"date": "2023-09-01", "close": 0.0117219, "volume": 703645.0}, {"date": "2023-09-04", "close": 0.011436, "volume": 4109276.0}, {"date": "2023-09-05", "close": 0.0111501, "volume": 679703.0}, {"date": "2023-09-06", "close": 0.0111501, "volume": 988755.0}, {"date": "2023-09-08", "close": 0.0111501, "volume": 1084711.0}, {"date": "2023-09-11", "close": 0.0108642, "volume": 343854.0}, {"date": "2023-09-12", "close": 0.011436, "volume": 2008076.0}, {"date": "2023-09-13", "close": 0.0108642, "volume": 113130.0}, {"date": "2023-09-14", "close": 0.0105783, "volume": 484085.0}, {"date": "2023-09-15", "close": 0.0105783, "volume": 23477.0}, {"date": "2023-09-18", "close": 0.0111501, "volume": 2864582.0}, {"date": "2023-09-19", "close": 0.0117219, "volume": 1125474.0}, {"date": "2023-09-20", "close": 0.0111501, "volume": 622994.0}, {"date": "2023-09-21", "close": 0.0108642, "volume": 920654.0}, {"date": "2023-09-22", "close": 0.0108642, "volume": 1858748.0}, {"date": "2023-09-25", "close": 0.0108642, "volume": 1837828.0}, {"date": "2023-09-26", "close": 0.0105783, "volume": 2299405.0}, {"date": "2023-09-27", "close": 0.0094347, "volume": 1696205.0}, {"date": "2023-09-28", "close": 0.0097206, "volume": 1276006.0}, {"date": "2023-09-29", "close": 0.0102924, "volume": 764425.0}, {"date": "2023-10-02", "close": 0.0100065, "volume": 879559.0}, {"date": "2023-10-03", "close": 0.0097206, "volume": 1406583.0}, {"date": "2023-10-04", "close": 0.0094347, "volume": 1486285.0}, {"date": "2023-10-05", "close": 0.0097206, "volume": 468741.0}, {"date": "2023-10-06", "close": 0.0091488, "volume": 1023214.0}, {"date": "2023-10-09", "close": 0.0097206, "volume": 302151.0}, {"date": "2023-10-10", "close": 0.0097206, "volume": 1357489.0}, {"date": "2023-10-11", "close": 0.0094347, "volume": 211812.0}, {"date": "2023-10-12", "close": 0.0097206, "volume": 237457.0}, {"date": "2023-10-13", "close": 0.0097206, "volume": 136502.0}, {"date": "2023-10-16", "close": 0.0094347, "volume": 106877.0}, {"date": "2023-10-17", "close": 0.0094347, "volume": 24781.0}, {"date": "2023-10-18", "close": 0.0094347, "volume": 54239.0}, {"date": "2023-10-19", "close": 0.0094347, "volume": 5516.0}, {"date": "2023-10-20", "close": 0.0094347, "volume": 87611.0}, {"date": "2023-10-23", "close": 0.0091488, "volume": 355771.0}, {"date": "2023-10-26", "close": 0.0094347, "volume": 64893.0}, {"date": "2023-10-27", "close": 0.0094347, "volume": 400612.0}, {"date": "2023-10-30", "close": 0.0091488, "volume": 1334925.0}, {"date": "2023-10-31", "close": 0.0094347, "volume": 514243.0}, {"date": "2023-11-01", "close": 0.00957765, "volume": 707587.0}, {"date": "2023-11-02", "close": 0.0094347, "volume": 490686.0}, {"date": "2023-11-03", "close": 0.0100065, "volume": 1802267.0}, {"date": "2023-11-06", "close": 0.0100065, "volume": 528104.0}, {"date": "2023-11-07", "close": 0.0097206, "volume": 3270.0}, {"date": "2023-11-08", "close": 0.0097206, "volume": 192487.0}, {"date": "2023-11-09", "close": 0.0102924, "volume": 9059.0}, {"date": "2023-11-10", "close": 0.0102924, "volume": 154061.0}, {"date": "2023-11-13", "close": 0.0102924, "volume": 157436.0}, {"date": "2023-11-14", "close": 0.0097206, "volume": 385449.0}, {"date": "2023-11-15", "close": 0.0102924, "volume": 709500.0}, {"date": "2023-11-16", "close": 0.0100065, "volume": 412651.0}, {"date": "2023-11-17", "close": 0.0100065, "volume": 189738.0}, {"date": "2023-11-20", "close": 0.0097206, "volume": 1279038.0}, {"date": "2023-11-21", "close": 0.0094347, "volume": 326243.0}, {"date": "2023-11-22", "close": 0.0091488, "volume": 532427.0}, {"date": "2023-11-23", "close": 0.0097206, "volume": 143081.0}, {"date": "2023-11-24", "close": 0.0097206, "volume": 321805.0}, {"date": "2023-11-27", "close": 0.0097206, "volume": 554390.0}, {"date": "2023-11-28", "close": 0.0094347, "volume": 3088.0}, {"date": "2023-11-29", "close": 0.0097206, "volume": 1030399.0}, {"date": "2023-11-30", "close": 0.0094347, "volume": 534890.0}, {"date": "2023-12-01", "close": 0.0097206, "volume": 647646.0}, {"date": "2023-12-04", "close": 0.0094347, "volume": 374956.0}, {"date": "2023-12-05", "close": 0.0097206, "volume": 240031.0}, {"date": "2023-12-06", "close": 0.0100065, "volume": 924040.0}, {"date": "2023-12-07", "close": 0.0097206, "volume": 1739860.0}, {"date": "2023-12-08", "close": 0.0100065, "volume": 212501.0}, {"date": "2023-12-11", "close": 0.011436, "volume": 2893806.0}, {"date": "2023-12-12", "close": 0.0120078, "volume": 2652032.0}, {"date": "2023-12-13", "close": 0.0105783, "volume": 512956.0}, {"date": "2023-12-14", "close": 0.0102924, "volume": 747468.0}, {"date": "2023-12-15", "close": 0.0105783, "volume": 191238.0}, {"date": "2023-12-18", "close": 0.0105783, "volume": 398346.0}, {"date": "2023-12-19", "close": 0.0105783, "volume": 1069255.0}, {"date": "2023-12-20", "close": 0.0105783, "volume": 47608.0}, {"date": "2023-12-21", "close": 0.0102924, "volume": 118398.0}, {"date": "2023-12-22", "close": 0.0105783, "volume": 811640.0}, {"date": "2023-12-27", "close": 0.0105783, "volume": 191941.0}, {"date": "2023-12-28", "close": 0.0108642, "volume": 182.0}, {"date": "2023-12-29", "close": 0.0105783, "volume": 135390.0}, {"date": "2024-01-02", "close": 0.0108642, "volume": 398416.0}, {"date": "2024-01-03", "close": 0.0111501, "volume": 707.0}, {"date": "2024-01-04", "close": 0.0117219, "volume": 1792847.0}, {"date": "2024-01-05", "close": 0.0117219, "volume": 953040.0}, {"date": "2024-01-08", "close": 0.0120078, "volume": 3801427.0}, {"date": "2024-01-09", "close": 0.0120078, "volume": 1645009.0}, {"date": "2024-01-10", "close": 0.0128655, "volume": 3110553.0}, {"date": "2024-01-11", "close": 0.0128655, "volume": 1713764.0}, {"date": "2024-01-12", "close": 0.0125796, "volume": 4813529.0}, {"date": "2024-01-15", "close": 0.0168681, "volume": 13706488.0}, {"date": "2024-01-16", "close": 0.0202989, "volume": 35610626.0}, {"date": "2024-01-17", "close": 0.0202989, "volume": 14819017.0}, {"date": "2024-01-18", "close": 0.020013, "volume": 4922564.0}, {"date": "2024-01-19", "close": 0.0197271, "volume": 4264439.0}, {"date": "2024-01-22", "close": 0.0180117, "volume": 3323865.0}, {"date": "2024-01-23", "close": 0.0157245, "volume": 9297293.0}, {"date": "2024-01-24", "close": 0.0157245, "volume": 3329402.0}, {"date": "2024-01-25", "close": 0.0185835, "volume": 2770836.0}, {"date": "2024-01-29", "close": 0.017154, "volume": 3070801.0}, {"date": "2024-01-30", "close": 0.0160104, "volume": 1792606.0}, {"date": "2024-01-31", "close": 0.0174399, "volume": 976453.0}, {"date": "2024-02-01", "close": 0.017154, "volume": 1387209.0}, {"date": "2024-02-02", "close": 0.0180117, "volume": 10494232.0}, {"date": "2024-02-05", "close": 0.0168681, "volume": 2002676.0}, {"date": "2024-02-06", "close": 0.017154, "volume": 631452.0}, {"date": "2024-02-07", "close": 0.0168681, "volume": 1236905.0}, {"date": "2024-02-08", "close": 0.0157245, "volume": 6863498.0}, {"date": "2024-02-09", "close": 0.0157245, "volume": 3550490.0}, {"date": "2024-02-12", "close": 0.0157245, "volume": 448657.0}, {"date": "2024-02-13", "close": 0.0160104, "volume": 867947.0}, {"date": "2024-02-14", "close": 0.017154, "volume": 490318.0}, {"date": "2024-02-15", "close": 0.0160104, "volume": 797324.0}, {"date": "2024-02-16", "close": 0.0165822, "volume": 574572.0}, {"date": "2024-02-19", "close": 0.0168681, "volume": 1299591.0}, {"date": "2024-02-20", "close": 0.0168681, "volume": 8527.0}, {"date": "2024-02-21", "close": 0.0157245, "volume": 2320031.0}, {"date": "2024-02-22", "close": 0.0154386, "volume": 600133.0}, {"date": "2024-02-23", "close": 0.0140091, "volume": 3337632.0}, {"date": "2024-02-26", "close": 0.014295, "volume": 244187.0}, {"date": "2024-02-27", "close": 0.0140091, "volume": 1647408.0}, {"date": "2024-02-28", "close": 0.0137232, "volume": 1049108.0}, {"date": "2024-02-29", "close": 0.0134373, "volume": 3573987.0}, {"date": "2024-03-01", "close": 0.0140091, "volume": 451112.0}, {"date": "2024-03-04", "close": 0.0145809, "volume": 517611.0}, {"date": "2024-03-05", "close": 0.0148668, "volume": 1674036.0}, {"date": "2024-03-06", "close": 0.0148668, "volume": 269748.0}, {"date": "2024-03-07", "close": 0.0145809, "volume": 234561.0}, {"date": "2024-03-08", "close": 0.0151527, "volume": 789643.0}, {"date": "2024-03-11", "close": 0.0148668, "volume": 282599.0}, {"date": "2024-03-12", "close": 0.014295, "volume": 564428.0}, {"date": "2024-03-13", "close": 0.014295, "volume": 128335.0}, {"date": "2024-03-14", "close": 0.0140091, "volume": 5814530.0}, {"date": "2024-03-15", "close": 0.014295, "volume": 2215985.0}, {"date": "2024-03-18", "close": 0.014295, "volume": 885362.0}, {"date": "2024-03-19", "close": 0.0140091, "volume": 1161119.0}, {"date": "2024-03-20", "close": 0.0154386, "volume": 2244460.0}, {"date": "2024-03-21", "close": 0.0160104, "volume": 7007016.0}, {"date": "2024-03-22", "close": 0.0162963, "volume": 2903603.0}, {"date": "2024-03-25", "close": 0.0168681, "volume": 892221.0}, {"date": "2024-03-26", "close": 0.0168681, "volume": 79003.0}, {"date": "2024-03-27", "close": 0.0154386, "volume": 331948.0}, {"date": "2024-03-28", "close": 0.0162963, "volume": 1567838.0}, {"date": "2024-04-02", "close": 0.0165822, "volume": 128468.0}, {"date": "2024-04-03", "close": 0.0157245, "volume": 854313.0}, {"date": "2024-04-04", "close": 0.0165822, "volume": 991598.0}, {"date": "2024-04-05", "close": 0.0160104, "volume": 117286.0}, {"date": "2024-04-08", "close": 0.0160104, "volume": 2409640.0}, {"date": "2024-04-09", "close": 0.0160104, "volume": 1352193.0}, {"date": "2024-04-10", "close": 0.0154386, "volume": 1622560.0}, {"date": "2024-04-11", "close": 0.0162963, "volume": 140402.0}, {"date": "2024-04-12", "close": 0.0160104, "volume": 22557.0}, {"date": "2024-04-15", "close": 0.0151527, "volume": 3874019.0}, {"date": "2024-04-16", "close": 0.0140091, "volume": 3197485.0}, {"date": "2024-04-17", "close": 0.0157245, "volume": 1889014.0}, {"date": "2024-04-18", "close": 0.0157245, "volume": 290829.0}, {"date": "2024-04-19", "close": 0.0148668, "volume": 504680.0}, {"date": "2024-04-22", "close": 0.0151527, "volume": 531361.0}, {"date": "2024-04-23", "close": 0.0154386, "volume": 274106.0}, {"date": "2024-04-24", "close": 0.0154386, "volume": 1250619.0}, {"date": "2024-04-26", "close": 0.0151527, "volume": 100059.0}, {"date": "2024-04-29", "close": 0.0157245, "volume": 472977.0}, {"date": "2024-04-30", "close": 0.0154386, "volume": 631955.0}, {"date": "2024-05-01", "close": 0.0148668, "volume": 91235.0}, {"date": "2024-05-02", "close": 0.0148668, "volume": 431168.0}, {"date": "2024-05-03", "close": 0.0148668, "volume": 725257.0}, {"date": "2024-05-06", "close": 0.0154386, "volume": 224963.0}, {"date": "2024-05-07", "close": 0.0154386, "volume": 53879.0}, {"date": "2024-05-08", "close": 0.0154386, "volume": 550700.0}, {"date": "2024-05-09", "close": 0.0145809, "volume": 177300.0}, {"date": "2024-05-10", "close": 0.0145809, "volume": 1688499.0}, {"date": "2024-05-13", "close": 0.0140091, "volume": 5240937.0}, {"date": "2024-05-14", "close": 0.014295, "volume": 4937915.0}, {"date": "2024-05-15", "close": 0.0137232, "volume": 4712228.0}, {"date": "2024-05-16", "close": 0.0137232, "volume": 2173550.0}, {"date": "2024-05-17", "close": 0.0137232, "volume": 3283823.0}, {"date": "2024-05-20", "close": 0.014295, "volume": 1153330.0}, {"date": "2024-05-21", "close": 0.0134373, "volume": 1328807.0}, {"date": "2024-05-22", "close": 0.0137232, "volume": 263903.0}, {"date": "2024-05-23", "close": 0.0140091, "volume": 324068.0}, {"date": "2024-05-24", "close": 0.0140091, "volume": 739941.0}, {"date": "2024-05-27", "close": 0.0140091, "volume": 271843.0}, {"date": "2024-05-28", "close": 0.0137232, "volume": 2374488.0}, {"date": "2024-05-29", "close": 0.0137232, "volume": 127580.0}, {"date": "2024-05-30", "close": 0.0131514, "volume": 249615.0}, {"date": "2024-05-31", "close": 0.0128655, "volume": 1810024.0}, {"date": "2024-06-03", "close": 0.0128655, "volume": 157985.0}, {"date": "2024-06-04", "close": 0.0128655, "volume": 1255177.0}, {"date": "2024-06-05", "close": 0.0125796, "volume": 1141556.0}, {"date": "2024-06-06", "close": 0.0122937, "volume": 1927.0}, {"date": "2024-06-07", "close": 0.0120078, "volume": 2644610.0}, {"date": "2024-06-11", "close": 0.011436, "volume": 484145.0}, {"date": "2024-06-12", "close": 0.0120078, "volume": 1013029.0}, {"date": "2024-06-13", "close": 0.011436, "volume": 557674.0}, {"date": "2024-06-14", "close": 0.0120078, "volume": 4773834.0}, {"date": "2024-06-17", "close": 0.011436, "volume": 1673666.0}, {"date": "2024-06-18", "close": 0.011436, "volume": 231630.0}, {"date": "2024-06-19", "close": 0.0111501, "volume": 1004690.0}, {"date": "2024-06-20", "close": 0.0105783, "volume": 2987345.0}, {"date": "2024-06-21", "close": 0.0102924, "volume": 6324851.0}, {"date": "2024-06-24", "close": 0.0091488, "volume": 4229000.0}, {"date": "2024-06-25", "close": 0.008577, "volume": 3946324.0}, {"date": "2024-06-26", "close": 0.00871995, "volume": 457363.0}, {"date": "2024-06-27", "close": 0.0088629, "volume": 1923421.0}, {"date": "2024-06-28", "close": 0.0091488, "volume": 3923599.0}, {"date": "2024-07-01", "close": 0.0102924, "volume": 399720.0}, {"date": "2024-07-02", "close": 0.0102924, "volume": 1139741.0}, {"date": "2024-07-03", "close": 0.0108642, "volume": 851116.0}, {"date": "2024-07-04", "close": 0.0102924, "volume": 2837824.0}, {"date": "2024-07-05", "close": 0.0105783, "volume": 1645572.0}, {"date": "2024-07-08", "close": 0.0105783, "volume": 25820.0}, {"date": "2024-07-09", "close": 0.0108642, "volume": 503015.0}, {"date": "2024-07-10", "close": 0.0111501, "volume": 684701.0}, {"date": "2024-07-11", "close": 0.0108642, "volume": 93536.0}, {"date": "2024-07-12", "close": 0.0108642, "volume": 1095072.0}, {"date": "2024-07-15", "close": 0.0108642, "volume": 83785.0}, {"date": "2024-07-16", "close": 0.0102924, "volume": 655184.0}, {"date": "2024-07-17", "close": 0.0111501, "volume": 1697401.0}, {"date": "2024-07-18", "close": 0.0111501, "volume": 492295.0}, {"date": "2024-07-19", "close": 0.0108642, "volume": 333347.0}, {"date": "2024-07-22", "close": 0.0102924, "volume": 2132585.0}, {"date": "2024-07-23", "close": 0.0102924, "volume": 938615.0}, {"date": "2024-07-24", "close": 0.0102924, "volume": 30857.0}, {"date": "2024-07-25", "close": 0.0097206, "volume": 3920969.0}, {"date": "2024-07-26", "close": 0.0091488, "volume": 4610147.0}, {"date": "2024-07-29", "close": 0.0100065, "volume": 17708478.0}, {"date": "2024-07-30", "close": 0.005718, "volume": 51366303.0}, {"date": "2024-07-31", "close": 0.0042885, "volume": 90796674.0}, {"date": "2024-08-01", "close": 0.0042885, "volume": 18013914.0}, {"date": "2024-08-02", "close": 0.0045744, "volume": 7839318.0}, {"date": "2024-08-05", "close": 0.0042885, "volume": 9266677.0}, {"date": "2024-08-06", "close": 0.00414555, "volume": 2285918.0}, {"date": "2024-08-07", "close": 0.0042885, "volume": 3418611.0}, {"date": "2024-08-08", "close": 0.0040026, "volume": 3009675.0}, {"date": "2024-08-09", "close": 0.0045744, "volume": 6876170.0}, {"date": "2024-08-12", "close": 0.0051462, "volume": 10184974.0}, {"date": "2024-08-13", "close": 0.0048603, "volume": 5345194.0}, {"date": "2024-08-14", "close": 0.0051462, "volume": 528045.0}, {"date": "2024-08-15", "close": 0.0051462, "volume": 547282.0}, {"date": "2024-08-16", "close": 0.0048603, "volume": 6376915.0}, {"date": "2024-08-19", "close": 0.0048603, "volume": 4659587.0}, {"date": "2024-08-20", "close": 0.0045744, "volume": 1157608.0}, {"date": "2024-08-21", "close": 0.0045744, "volume": 8368639.0}, {"date": "2024-08-22", "close": 0.0045744, "volume": 2879021.0}, {"date": "2024-08-23", "close": 0.00443145, "volume": 30080.0}, {"date": "2024-08-28", "close": 0.0020013, "volume": 157389147.0}, {"date": "2024-08-29", "close": 0.0017154, "volume": 78947317.0}, {"date": "2024-08-30", "close": 0.0014295, "volume": 38762155.0}, {"date": "2024-09-03", "close": 0.0020013, "volume": 11775985.0}, {"date": "2024-09-04", "close": 0.0020013, "volume": 6115481.0}, {"date": "2024-09-05", "close": 0.0014295, "volume": 12508636.0}, {"date": "2024-09-06", "close": 0.0017154, "volume": 8338094.0}, {"date": "2024-09-09", "close": 0.0017154, "volume": 22666453.0}, {"date": "2024-09-10", "close": 0.0017154, "volume": 1184460.0}, {"date": "2024-09-11", "close": 0.0017154, "volume": 449552.0}, {"date": "2024-09-12", "close": 0.0017154, "volume": 10678471.0}, {"date": "2024-09-13", "close": 0.0017154, "volume": 6918017.0}, {"date": "2024-09-16", "close": 0.0017154, "volume": 6167471.0}, {"date": "2024-09-17", "close": 0.0017154, "volume": 516915.0}, {"date": "2024-09-18", "close": 0.0020013, "volume": 1242249.0}, {"date": "2024-09-19", "close": 0.0017154, "volume": 4100378.0}, {"date": "2024-09-20", "close": 0.0020013, "volume": 1768101.0}, {"date": "2024-09-23", "close": 0.0020013, "volume": 622018.0}, {"date": "2024-09-24", "close": 0.0017154, "volume": 388776.0}, {"date": "2024-09-25", "close": 0.0014295, "volume": 50147789.0}, {"date": "2024-09-26", "close": 0.0020013, "volume": 9496443.0}, {"date": "2024-09-27", "close": 0.0020013, "volume": 68091452.0}, {"date": "2024-09-30", "close": 0.0020013, "volume": 12319668.0}, {"date": "2024-10-01", "close": 0.0020013, "volume": 5117671.0}, {"date": "2024-10-02", "close": 0.0022872, "volume": 5785761.0}, {"date": "2024-10-03", "close": 0.0031449, "volume": 45332315.0}, {"date": "2024-10-04", "close": 0.002859, "volume": 18848758.0}, {"date": "2024-10-07", "close": 0.0031449, "volume": 7252186.0}, {"date": "2024-10-08", "close": 0.0031449, "volume": 3187240.0}, {"date": "2024-10-09", "close": 0.002859, "volume": 2415554.0}, {"date": "2024-10-10", "close": 0.0031449, "volume": 1511014.0}, {"date": "2024-10-11", "close": 0.0025731, "volume": 11649056.0}, {"date": "2024-10-14", "close": 0.002859, "volume": 9038328.0}, {"date": "2024-10-15", "close": 0.0025731, "volume": 3994655.0}, {"date": "2024-10-16", "close": 0.0020013, "volume": 75760542.0}, {"date": "2024-10-17", "close": 0.0022872, "volume": 49814813.0}, {"date": "2024-10-18", "close": 0.005, "volume": 67103788.0}, {"date": "2024-10-21", "close": 0.004, "volume": 14034879.0}, {"date": "2024-10-22", "close": 0.003, "volume": 57268349.0}, {"date": "2024-10-23", "close": 0.003, "volume": 75452486.0}, {"date": "2024-10-24", "close": 0.002, "volume": 13448584.0}, {"date": "2024-10-25", "close": 0.003, "volume": 40155318.0}, {"date": "2024-10-28", "close": 0.002, "volume": 29164719.0}, {"date": "2024-10-29", "close": 0.003, "volume": 9029224.0}, {"date": "2024-10-30", "close": 0.003, "volume": 4648779.0}, {"date": "2024-10-31", "close": 0.003, "volume": 31981616.0}, {"date": "2024-11-01", "close": 0.002, "volume": 47053035.0}, {"date": "2024-11-04", "close": 0.003, "volume": 3982568.0}, {"date": "2024-11-05", "close": 0.003, "volume": 1204195.0}, {"date": "2024-11-06", "close": 0.003, "volume": 2072966.0}, {"date": "2024-11-07", "close": 0.003, "volume": 1425469.0}, {"date": "2024-11-08", "close": 0.002, "volume": 1753184.0}, {"date": "2024-11-11", "close": 0.002, "volume": 1165714.0}, {"date": "2024-11-12", "close": 0.003, "volume": 654593.0}, {"date": "2024-11-13", "close": 0.003, "volume": 2293184.0}, {"date": "2024-11-14", "close": 0.003, "volume": 2111448.0}, {"date": "2024-11-15", "close": 0.003, "volume": 10300980.0}, {"date": "2024-11-18", "close": 0.003, "volume": 7930963.0}, {"date": "2024-11-19", "close": 0.002, "volume": 1479383.0}, {"date": "2024-11-20", "close": 0.002, "volume": 25281753.0}, {"date": "2024-11-21", "close": 0.002, "volume": 4013011.0}, {"date": "2024-11-22", "close": 0.003, "volume": 7642040.0}, {"date": "2024-11-25", "close": 0.002, "volume": 3389521.0}, {"date": "2024-11-26", "close": 0.003, "volume": 8723451.0}, {"date": "2024-11-27", "close": 0.002, "volume": 34202784.0}, {"date": "2024-11-28", "close": 0.003, "volume": 1463014.0}, {"date": "2024-11-29", "close": 0.002, "volume": 1152168.0}, {"date": "2024-12-02", "close": 0.003, "volume": 4444784.0}, {"date": "2024-12-03", "close": 0.003, "volume": 2882899.0}, {"date": "2024-12-04", "close": 0.002, "volume": 3783036.0}, {"date": "2024-12-05", "close": 0.003, "volume": 1762387.0}, {"date": "2024-12-06", "close": 0.003, "volume": 988711.0}, {"date": "2024-12-09", "close": 0.002, "volume": 882796.0}, {"date": "2024-12-10", "close": 0.0025, "volume": 1044749.0}, {"date": "2024-12-11", "close": 0.0025, "volume": 7497963.0}, {"date": "2024-12-12", "close": 0.0025, "volume": 59145.0}, {"date": "2024-12-13", "close": 0.0025, "volume": 556398.0}, {"date": "2024-12-16", "close": 0.003, "volume": 2672552.0}, {"date": "2024-12-17", "close": 0.0025, "volume": 2335781.0}, {"date": "2024-12-18", "close": 0.002, "volume": 6554291.0}, {"date": "2024-12-19", "close": 0.003, "volume": 6602249.0}, {"date": "2024-12-20", "close": 0.002, "volume": 1945883.0}, {"date": "2024-12-23", "close": 0.002, "volume": 1057329.0}, {"date": "2024-12-24", "close": 0.003, "volume": 870974.0}, {"date": "2024-12-27", "close": 0.003, "volume": 59150483.0}, {"date": "2024-12-30", "close": 0.003, "volume": 5654960.0}, {"date": "2024-12-31", "close": 0.003, "volume": 492782.0}, {"date": "2025-01-02", "close": 0.003, "volume": 349766.0}, {"date": "2025-01-03", "close": 0.003, "volume": 5826121.0}, {"date": "2025-01-06", "close": 0.003, "volume": 2572075.0}, {"date": "2025-01-07", "close": 0.003, "volume": 1164475.0}, {"date": "2025-01-08", "close": 0.003, "volume": 132986.0}, {"date": "2025-01-09", "close": 0.003, "volume": 3421840.0}, {"date": "2025-01-10", "close": 0.003, "volume": 5418500.0}, {"date": "2025-01-13", "close": 0.003, "volume": 2186041.0}, {"date": "2025-01-14", "close": 0.003, "volume": 377124.0}, {"date": "2025-01-15", "close": 0.003, "volume": 124129.0}, {"date": "2025-01-16", "close": 0.003, "volume": 337807.0}, {"date": "2025-01-17", "close": 0.003, "volume": 4500964.0}, {"date": "2025-01-20", "close": 0.003, "volume": 6696877.0}, {"date": "2025-01-21", "close": 0.003, "volume": 251621.0}, {"date": "2025-01-22", "close": 0.002, "volume": 1469805.0}, {"date": "2025-01-23", "close": 0.0025, "volume": 1699306.0}, {"date": "2025-01-24", "close": 0.0025, "volume": 2507894.0}, {"date": "2025-01-28", "close": 0.003, "volume": 906153.0}, {"date": "2025-01-29", "close": 0.003, "volume": 6306907.0}, {"date": "2025-01-30", "close": 0.003, "volume": 421924.0}, {"date": "2025-01-31", "close": 0.003, "volume": 997037.0}, {"date": "2025-02-03", "close": 0.003, "volume": 966615.0}, {"date": "2025-02-04", "close": 0.003, "volume": 362334.0}, {"date": "2025-02-05", "close": 0.003, "volume": 609973.0}, {"date": "2025-02-06", "close": 0.003, "volume": 823707.0}, {"date": "2025-02-07", "close": 0.003, "volume": 843431.0}, {"date": "2025-02-10", "close": 0.003, "volume": 565428.0}, {"date": "2025-02-11", "close": 0.003, "volume": 1286643.0}, {"date": "2025-02-12", "close": 0.003, "volume": 83311.0}, {"date": "2025-02-13", "close": 0.003, "volume": 3723177.0}, {"date": "2025-02-14", "close": 0.003, "volume": 15773294.0}, {"date": "2025-02-17", "close": 0.003, "volume": 16150644.0}, {"date": "2025-02-18", "close": 0.003, "volume": 2079794.0}, {"date": "2025-02-19", "close": 0.002, "volume": 4172480.0}, {"date": "2025-02-20", "close": 0.0025, "volume": 4107168.0}, {"date": "2025-02-21", "close": 0.002, "volume": 166631.0}, {"date": "2025-02-24", "close": 0.002, "volume": 742999.0}, {"date": "2025-02-25", "close": 0.002, "volume": 10021215.0}, {"date": "2025-02-26", "close": 0.002, "volume": 12323021.0}, {"date": "2025-02-27", "close": 0.002, "volume": 19451149.0}, {"date": "2025-02-28", "close": 0.002, "volume": 569263.0}, {"date": "2025-03-03", "close": 0.0025, "volume": 945077.0}, {"date": "2025-03-04", "close": 0.002, "volume": 810550.0}, {"date": "2025-03-05", "close": 0.002, "volume": 923715.0}, {"date": "2025-03-06", "close": 0.002, "volume": 596194.0}, {"date": "2025-03-07", "close": 0.002, "volume": 810025.0}, {"date": "2025-03-11", "close": 0.003, "volume": 112030.0}, {"date": "2025-03-12", "close": 0.002, "volume": 514724.0}, {"date": "2025-03-13", "close": 0.002, "volume": 245582.0}, {"date": "2025-03-14", "close": 0.003, "volume": 3684264.0}, {"date": "2025-03-17", "close": 0.0025, "volume": 1119369.0}, {"date": "2025-03-18", "close": 0.003, "volume": 3338240.0}, {"date": "2025-03-19", "close": 0.002, "volume": 1552701.0}, {"date": "2025-03-20", "close": 0.003, "volume": 2195766.0}, {"date": "2025-03-21", "close": 0.002, "volume": 511771.0}, {"date": "2025-03-24", "close": 0.0025, "volume": 710720.0}, {"date": "2025-03-25", "close": 0.002, "volume": 2154113.0}, {"date": "2025-03-26", "close": 0.0025, "volume": 392870.0}, {"date": "2025-03-27", "close": 0.002, "volume": 1913414.0}, {"date": "2025-03-28", "close": 0.002, "volume": 537380.0}, {"date": "2025-03-31", "close": 0.0025, "volume": 348107.0}, {"date": "2025-04-01", "close": 0.0025, "volume": 1634328.0}, {"date": "2025-04-02", "close": 0.002, "volume": 42.0}, {"date": "2025-04-03", "close": 0.0025, "volume": 97293.0}, {"date": "2025-04-04", "close": 0.002, "volume": 913492.0}, {"date": "2025-04-07", "close": 0.003, "volume": 1048455.0}, {"date": "2025-04-08", "close": 0.002, "volume": 1439034.0}, {"date": "2025-04-09", "close": 0.0025, "volume": 2369570.0}, {"date": "2025-04-10", "close": 0.002, "volume": 15234848.0}, {"date": "2025-04-11", "close": 0.002, "volume": 82308456.0}, {"date": "2025-04-14", "close": 0.002, "volume": 13625439.0}, {"date": "2025-04-15", "close": 0.002, "volume": 288483.0}, {"date": "2025-04-16", "close": 0.002, "volume": 1305404.0}, {"date": "2025-04-17", "close": 0.002, "volume": 3842349.0}, {"date": "2025-04-22", "close": 0.002, "volume": 1618827.0}, {"date": "2025-04-23", "close": 0.002, "volume": 40975886.0}, {"date": "2025-04-24", "close": 0.002, "volume": 532556.0}, {"date": "2025-04-28", "close": 0.0015, "volume": 1738484.0}, {"date": "2025-04-29", "close": 0.0015, "volume": 24543115.0}, {"date": "2025-04-30", "close": 0.002, "volume": 5152746.0}, {"date": "2025-05-01", "close": 0.002, "volume": 2091797.0}, {"date": "2025-05-02", "close": 0.002, "volume": 1995044.0}, {"date": "2025-05-05", "close": 0.002, "volume": 3070023.0}, {"date": "2025-05-06", "close": 0.001, "volume": 1215645.0}, {"date": "2025-05-07", "close": 0.0015, "volume": 1310763.0}, {"date": "2025-05-08", "close": 0.002, "volume": 11972984.0}, {"date": "2025-05-09", "close": 0.002, "volume": 2322298.0}, {"date": "2025-05-12", "close": 0.002, "volume": 6952505.0}, {"date": "2025-05-13", "close": 0.001, "volume": 2943700.0}, {"date": "2025-05-14", "close": 0.0015, "volume": 20903471.0}, {"date": "2025-05-15", "close": 0.001, "volume": 17999965.0}, {"date": "2025-05-16", "close": 0.003, "volume": 10794406.0}, {"date": "2025-05-19", "close": 0.002, "volume": 5089099.0}, {"date": "2025-05-20", "close": 0.002, "volume": 1390780.0}, {"date": "2025-05-21", "close": 0.0025, "volume": 202618.0}, {"date": "2025-05-22", "close": 0.0025, "volume": 2193750.0}, {"date": "2025-05-23", "close": 0.002, "volume": 5216771.0}, {"date": "2025-05-26", "close": 0.002, "volume": 6294126.0}, {"date": "2025-05-27", "close": 0.0025, "volume": 748970.0}, {"date": "2025-05-28", "close": 0.0025, "volume": 1206315.0}, {"date": "2025-05-29", "close": 0.0025, "volume": 4033316.0}, {"date": "2025-05-30", "close": 0.002, "volume": 1052260.0}, {"date": "2025-06-02", "close": 0.002, "volume": 2775645.0}, {"date": "2025-06-03", "close": 0.0025, "volume": 3411882.0}, {"date": "2025-06-04", "close": 0.002, "volume": 2975863.0}, {"date": "2025-06-05", "close": 0.0025, "volume": 1103908.0}, {"date": "2025-06-06", "close": 0.002, "volume": 9369044.0}, {"date": "2025-06-10", "close": 0.0025, "volume": 1508595.0}, {"date": "2025-06-11", "close": 0.0025, "volume": 954830.0}, {"date": "2025-06-12", "close": 0.0025, "volume": 2202200.0}, {"date": "2025-06-13", "close": 0.002, "volume": 211755.0}, {"date": "2025-06-16", "close": 0.0025, "volume": 495479.0}, {"date": "2025-06-17", "close": 0.0025, "volume": 788889.0}, {"date": "2025-06-18", "close": 0.0025, "volume": 201000.0}, {"date": "2025-06-19", "close": 0.002, "volume": 7205663.0}, {"date": "2025-06-20", "close": 0.0025, "volume": 2967864.0}, {"date": "2025-06-23", "close": 0.003, "volume": 22019971.0}, {"date": "2025-06-24", "close": 0.002, "volume": 7871287.0}, {"date": "2025-06-25", "close": 0.0025, "volume": 118056.0}, {"date": "2025-06-26", "close": 0.0025, "volume": 1406717.0}, {"date": "2025-06-27", "close": 0.002, "volume": 4593757.0}, {"date": "2025-06-30", "close": 0.0025, "volume": 1048790.0}, {"date": "2025-07-01", "close": 0.0025, "volume": 112863.0}, {"date": "2025-07-02", "close": 0.0025, "volume": 85274.0}, {"date": "2025-07-03", "close": 0.0025, "volume": 1960121.0}, {"date": "2025-07-04", "close": 0.0025, "volume": 355765.0}, {"date": "2025-07-07", "close": 0.0025, "volume": 251244.0}, {"date": "2025-07-08", "close": 0.0025, "volume": 140333.0}, {"date": "2025-07-09", "close": 0.003, "volume": 1458162.0}, {"date": "2025-07-10", "close": 0.0025, "volume": 1192012.0}, {"date": "2025-07-11", "close": 0.0025, "volume": 705334.0}, {"date": "2025-07-14", "close": 0.0025, "volume": 98665.0}, {"date": "2025-07-15", "close": 0.002, "volume": 3154.0}, {"date": "2025-07-16", "close": 0.002, "volume": 314896.0}, {"date": "2025-07-17", "close": 0.0025, "volume": 1580399.0}, {"date": "2025-07-18", "close": 0.0025, "volume": 1381174.0}, {"date": "2025-07-21", "close": 0.0025, "volume": 560446.0}, {"date": "2025-07-22", "close": 0.0025, "volume": 684248.0}, {"date": "2025-07-23", "close": 0.0025, "volume": 97999.0}, {"date": "2025-07-24", "close": 0.0025, "volume": 396642.0}, {"date": "2025-07-25", "close": 0.0025, "volume": 4141288.0}, {"date": "2025-07-28", "close": 0.0025, "volume": 378650.0}, {"date": "2025-07-29", "close": 0.002, "volume": 2000000.0}, {"date": "2025-07-30", "close": 0.0025, "volume": 1152408.0}, {"date": "2025-07-31", "close": 0.0025, "volume": 2942132.0}, {"date": "2025-08-01", "close": 0.0025, "volume": 120000.0}, {"date": "2025-08-04", "close": 0.0025, "volume": 235178.0}, {"date": "2025-08-05", "close": 0.002, "volume": 235000.0}, {"date": "2025-08-06", "close": 0.0025, "volume": 703738.0}, {"date": "2025-08-07", "close": 0.0025, "volume": 128438.0}, {"date": "2025-08-08", "close": 0.002, "volume": 417063.0}, {"date": "2025-08-11", "close": 0.002, "volume": 1927490.0}, {"date": "2025-08-12", "close": 0.0025, "volume": 207608.0}, {"date": "2025-08-13", "close": 0.0025, "volume": 5176651.0}, {"date": "2025-08-14", "close": 0.002, "volume": 4075333.0}, {"date": "2025-08-15", "close": 0.002, "volume": 1185914.0}, {"date": "2025-08-18", "close": 0.0025, "volume": 1321373.0}, {"date": "2025-08-19", "close": 0.002, "volume": 3716953.0}, {"date": "2025-08-20", "close": 0.002, "volume": 39228446.0}, {"date": "2025-08-21", "close": 0.002, "volume": 1400041.0}, {"date": "2025-08-22", "close": 0.002, "volume": 6818366.0}, {"date": "2025-08-25", "close": 0.002, "volume": 641340.0}, {"date": "2025-08-26", "close": 0.0025, "volume": 714289.0}, {"date": "2025-08-27", "close": 0.0025, "volume": 29734.0}, {"date": "2025-08-28", "close": 0.002, "volume": 894753.0}, {"date": "2025-08-29", "close": 0.002, "volume": 6483080.0}, {"date": "2025-09-01", "close": 0.002, "volume": 29385258.0}, {"date": "2025-09-02", "close": 0.002, "volume": 293360.0}, {"date": "2025-09-03", "close": 0.0025, "volume": 144318.0}, {"date": "2025-09-04", "close": 0.0025, "volume": 1075272.0}, {"date": "2025-09-05", "close": 0.002, "volume": 250.0}, {"date": "2025-09-08", "close": 0.0025, "volume": 119367.0}, {"date": "2025-09-09", "close": 0.0025, "volume": 13333.0}, {"date": "2025-09-10", "close": 0.0025, "volume": 66500.0}, {"date": "2025-09-11", "close": 0.0025, "volume": 74176.0}, {"date": "2025-09-12", "close": 0.0025, "volume": 121041.0}, {"date": "2025-09-15", "close": 0.0025, "volume": 1514966.0}, {"date": "2025-09-16", "close": 0.0025, "volume": 1006650.0}, {"date": "2025-09-17", "close": 0.003, "volume": 325456.0}, {"date": "2025-09-18", "close": 0.002, "volume": 1515005.0}, {"date": "2025-09-19", "close": 0.0025, "volume": 2094030.0}, {"date": "2025-09-22", "close": 0.0025, "volume": 32462.0}, {"date": "2025-09-23", "close": 0.002, "volume": 8103289.0}, {"date": "2025-09-24", "close": 0.0025, "volume": 1034325.0}, {"date": "2025-09-25", "close": 0.0025, "volume": 135797.0}, {"date": "2025-09-26", "close": 0.0025, "volume": 11591.0}, {"date": "2025-09-29", "close": 0.002, "volume": 1529218.0}, {"date": "2025-09-30", "close": 0.002, "volume": 1616477.0}, {"date": "2025-10-01", "close": 0.0025, "volume": 117215.0}, {"date": "2025-10-02", "close": 0.0025, "volume": 394204.0}, {"date": "2025-10-03", "close": 0.002, "volume": 1441116.0}, {"date": "2025-10-06", "close": 0.0025, "volume": 2050172.0}, {"date": "2025-10-07", "close": 0.0025, "volume": 1525200.0}, {"date": "2025-10-08", "close": 0.0025, "volume": 1012410.0}, {"date": "2025-10-09", "close": 0.003, "volume": 344200.0}, {"date": "2025-10-10", "close": 0.0025, "volume": 1097144.0}, {"date": "2025-10-13", "close": 0.0025, "volume": 753239.0}, {"date": "2025-10-14", "close": 0.0025, "volume": 457206.0}, {"date": "2025-10-15", "close": 0.002, "volume": 936144.0}, {"date": "2025-10-16", "close": 0.0025, "volume": 147849.0}, {"date": "2025-10-17", "close": 0.002, "volume": 222308.0}, {"date": "2025-10-20", "close": 0.002, "volume": 2323593.0}, {"date": "2025-10-21", "close": 0.002, "volume": 3932461.0}, {"date": "2025-10-22", "close": 0.0025, "volume": 2294591.0}, {"date": "2025-10-23", "close": 0.0025, "volume": 262381.0}, {"date": "2025-10-24", "close": 0.0025, "volume": 1066620.0}, {"date": "2025-10-27", "close": 0.002, "volume": 86367.0}, {"date": "2025-10-28", "close": 0.002, "volume": 893463.0}, {"date": "2025-10-29", "close": 0.002, "volume": 25340434.0}, {"date": "2025-10-30", "close": 0.003, "volume": 4112358.0}, {"date": "2025-10-31", "close": 0.0025, "volume": 1863696.0}, {"date": "2025-11-03", "close": 0.003, "volume": 3144101.0}, {"date": "2025-11-04", "close": 0.0025, "volume": 1107197.0}, {"date": "2025-11-05", "close": 0.0025, "volume": 2909708.0}, {"date": "2025-11-06", "close": 0.0025, "volume": 4126014.0}, {"date": "2025-11-07", "close": 0.003, "volume": 1086909.0}, {"date": "2025-11-10", "close": 0.003, "volume": 1056355.0}, {"date": "2025-11-11", "close": 0.002, "volume": 1003400.0}, {"date": "2025-11-12", "close": 0.002, "volume": 616696.0}, {"date": "2025-11-13", "close": 0.002, "volume": 7728.0}, {"date": "2025-11-17", "close": 0.0025, "volume": 1291207.0}, {"date": "2025-11-18", "close": 0.003, "volume": 2233076.0}, {"date": "2025-11-19", "close": 0.003, "volume": 824286.0}, {"date": "2025-11-20", "close": 0.003, "volume": 20157.0}, {"date": "2025-11-21", "close": 0.003, "volume": 200.0}, {"date": "2025-11-24", "close": 0.0025, "volume": 195522.0}, {"date": "2025-11-25", "close": 0.0025, "volume": 7933.0}, {"date": "2025-11-26", "close": 0.003, "volume": 1648467.0}, {"date": "2025-11-27", "close": 0.0025, "volume": 35018471.0}, {"date": "2025-11-28", "close": 0.002, "volume": 10373897.0}, {"date": "2025-12-01", "close": 0.0025, "volume": 902723.0}, {"date": "2025-12-02", "close": 0.003, "volume": 14657183.0}, {"date": "2025-12-03", "close": 0.002, "volume": 36490238.0}, {"date": "2025-12-04", "close": 0.0025, "volume": 2890.0}, {"date": "2025-12-05", "close": 0.003, "volume": 10704892.0}, {"date": "2025-12-08", "close": 0.003, "volume": 591467.0}, {"date": "2025-12-09", "close": 0.0025, "volume": 607087.0}, {"date": "2025-12-10", "close": 0.003, "volume": 3641274.0}, {"date": "2025-12-11", "close": 0.0025, "volume": 297168.0}, {"date": "2025-12-12", "close": 0.0025, "volume": 25403.0}, {"date": "2025-12-15", "close": 0.0025, "volume": 257449.0}, {"date": "2025-12-16", "close": 0.0025, "volume": 2041321.0}, {"date": "2025-12-17", "close": 0.0025, "volume": 105053.0}, {"date": "2025-12-18", "close": 0.0025, "volume": 115753.0}, {"date": "2025-12-19", "close": 0.0025, "volume": 5234.0}, {"date": "2025-12-22", "close": 0.0025, "volume": 310000.0}, {"date": "2025-12-23", "close": 0.0025, "volume": 288894.0}, {"date": "2025-12-24", "close": 0.0025, "volume": 84718.0}, {"date": "2025-12-29", "close": 0.003, "volume": 927560.0}, {"date": "2025-12-30", "close": 0.0025, "volume": 2054247.0}, {"date": "2025-12-31", "close": 0.003, "volume": 151091.0}, {"date": "2026-01-02", "close": 0.003, "volume": 22524295.0}, {"date": "2026-01-05", "close": 0.003, "volume": 1926697.0}, {"date": "2026-01-06", "close": 0.003, "volume": 527026.0}, {"date": "2026-01-07", "close": 0.003, "volume": 44427543.0}, {"date": "2026-01-08", "close": 0.002, "volume": 22056674.0}, {"date": "2026-01-09", "close": 0.003, "volume": 2766019.0}, {"date": "2026-01-12", "close": 0.003, "volume": 730262.0}, {"date": "2026-01-13", "close": 0.0025, "volume": 1023927.0}, {"date": "2026-01-14", "close": 0.003, "volume": 3472426.0}, {"date": "2026-01-15", "close": 0.0025, "volume": 78108.0}, {"date": "2026-01-16", "close": 0.003, "volume": 2274797.0}, {"date": "2026-01-19", "close": 0.0025, "volume": 1965938.0}, {"date": "2026-01-20", "close": 0.003, "volume": 2009554.0}, {"date": "2026-01-21", "close": 0.003, "volume": 472754.0}, {"date": "2026-01-22", "close": 0.003, "volume": 27077.0}, {"date": "2026-01-23", "close": 0.003, "volume": 5989157.0}, {"date": "2026-01-27", "close": 0.003, "volume": 4359164.0}, {"date": "2026-01-28", "close": 0.003, "volume": 10329359.0}, {"date": "2026-01-29", "close": 0.003, "volume": 16268760.0}, {"date": "2026-01-30", "close": 0.004, "volume": 17495186.0}, {"date": "2026-02-02", "close": 0.003, "volume": 2940122.0}, {"date": "2026-02-03", "close": 0.004, "volume": 20333764.0}, {"date": "2026-02-04", "close": 0.003, "volume": 7134245.0}, {"date": "2026-02-05", "close": 0.003, "volume": 2582001.0}, {"date": "2026-02-06", "close": 0.0035, "volume": 1033583.0}, {"date": "2026-02-09", "close": 0.003, "volume": 2051970.0}, {"date": "2026-02-10", "close": 0.003, "volume": 3350624.0}, {"date": "2026-02-11", "close": 0.0035, "volume": 3485956.0}, {"date": "2026-02-12", "close": 0.003, "volume": 9038623.0}, {"date": "2026-02-13", "close": 0.0035, "volume": 902780.0}, {"date": "2026-02-16", "close": 0.003, "volume": 24985482.0}, {"date": "2026-02-17", "close": 0.003, "volume": 1120272.0}, {"date": "2026-02-18", "close": 0.003, "volume": 1000000.0}, {"date": "2026-02-19", "close": 0.003, "volume": 145925.0}, {"date": "2026-02-20", "close": 0.0035, "volume": 2259054.0}, {"date": "2026-02-23", "close": 0.0035, "volume": 1805480.0}, {"date": "2026-02-24", "close": 0.0035, "volume": 290623.0}, {"date": "2026-02-25", "close": 0.004, "volume": 2098560.0}, {"date": "2026-02-26", "close": 0.003, "volume": 209987.0}, {"date": "2026-02-27", "close": 0.003, "volume": 141568.0}, {"date": "2026-03-02", "close": 0.003, "volume": 2285545.0}, {"date": "2026-03-03", "close": 0.003, "volume": 19000.0}, {"date": "2026-03-04", "close": 0.003, "volume": 834790.0}, {"date": "2026-03-05", "close": 0.003, "volume": 3901726.0}, {"date": "2026-03-06", "close": 0.0035, "volume": 194847.0}, {"date": "2026-03-09", "close": 0.0035, "volume": 1402102.0}, {"date": "2026-03-10", "close": 0.0035, "volume": 810500.0}, {"date": "2026-03-11", "close": 0.003, "volume": 2779991.0}, {"date": "2026-03-12", "close": 0.0035, "volume": 2622495.0}, {"date": "2026-03-13", "close": 0.0035, "volume": 254268.0}, {"date": "2026-03-16", "close": 0.0035, "volume": 597103.0}, {"date": "2026-03-17", "close": 0.0035, "volume": 3621892.0}, {"date": "2026-03-18", "close": 0.004, "volume": 63310.0}, {"date": "2026-03-19", "close": 0.0035, "volume": 1550233.0}, {"date": "2026-03-20", "close": 0.003, "volume": 140620.0}, {"date": "2026-03-23", "close": 0.003, "volume": 2147247.0}, {"date": "2026-03-24", "close": 0.003, "volume": 10240964.0}, {"date": "2026-03-25", "close": 0.003, "volume": 1178915.0}, {"date": "2026-03-26", "close": 0.003, "volume": 341009.0}, {"date": "2026-03-27", "close": 0.003, "volume": 22560.0}, {"date": "2026-03-30", "close": 0.003, "volume": 1943843.0}, {"date": "2026-04-01", "close": 0.003, "volume": 5054048.0}, {"date": "2026-04-02", "close": 0.0035, "volume": 1678617.0}, {"date": "2026-04-07", "close": 0.0035, "volume": 822320.0}, {"date": "2026-04-08", "close": 0.003, "volume": 24666.0}, {"date": "2026-04-09", "close": 0.0035, "volume": 4285744.0}, {"date": "2026-04-10", "close": 0.004, "volume": 3947304.0}, {"date": "2026-04-13", "close": 0.004, "volume": 3603347.0}, {"date": "2026-04-14", "close": 0.004, "volume": 1096204.0}, {"date": "2026-04-15", "close": 0.0035, "volume": 50121035.0}, {"date": "2026-04-16", "close": 0.004, "volume": 1177887.0}, {"date": "2026-04-17", "close": 0.0035, "volume": 412783.0}, {"date": "2026-04-20", "close": 0.003, "volume": 1028595.0}, {"date": "2026-04-21", "close": 0.004, "volume": 2255587.0}, {"date": "2026-04-22", "close": 0.004, "volume": 2066465.0}, {"date": "2026-04-23", "close": 0.004, "volume": 2687204.0}, {"date": "2026-04-24", "close": 0.0035, "volume": 244777.0}, {"date": "2026-04-27", "close": 0.0035, "volume": 128757.0}, {"date": "2026-04-28", "close": 0.0035, "volume": 25780557.0}, {"date": "2026-04-29", "close": 0.0035, "volume": 1875079.0}, {"date": "2026-04-30", "close": 0.004, "volume": 1124352.0}, {"date": "2026-05-01", "close": 0.004, "volume": 587980.0}, {"date": "2026-05-04", "close": 0.004, "volume": 1854660.0}, {"date": "2026-05-05", "close": 0.004, "volume": 9175464.0}, {"date": "2026-05-06", "close": 0.0035, "volume": 282123.0}, {"date": "2026-05-07", "close": 0.0035, "volume": 171476.0}, {"date": "2026-05-08", "close": 0.004, "volume": 28690172.0}, {"date": "2026-05-11", "close": 0.003, "volume": 3419752.0}, {"date": "2026-05-12", "close": 0.003, "volume": 1932437.0}, {"date": "2026-05-13", "close": 0.003, "volume": 33705.0}, {"date": "2026-05-14", "close": 0.003, "volume": 600905.0}, {"date": "2026-05-15", "close": 0.003, "volume": 1392247.0}, {"date": "2026-05-18", "close": 0.003, "volume": 6750.0}, {"date": "2026-05-19", "close": 0.003, "volume": 127103.0}, {"date": "2026-05-20", "close": 0.003, "volume": 34849767.0}, {"date": "2026-05-21", "close": 0.003, "volume": 11207344.0}, {"date": "2026-05-22", "close": 0.0025, "volume": 50783.0}, {"date": "2026-05-25", "close": 0.003, "volume": 393565.0}, {"date": "2026-05-26", "close": 0.003, "volume": 869830.0}, {"date": "2026-05-27", "close": 0.003, "volume": 100869.0}, {"date": "2026-05-28", "close": 0.0025, "volume": 9536.0}, {"date": "2026-05-29", "close": 0.0025, "volume": 332265.0}, {"date": "2026-06-01", "close": 0.0025, "volume": 25224.0}, {"date": "2026-06-02", "close": 0.0025, "volume": 2808450.0}, {"date": "2026-06-03", "close": 0.0025, "volume": 23407.0}, {"date": "2026-06-04", "close": 0.0025, "volume": 32726.0}, {"date": "2026-06-09", "close": 0.002, "volume": 350562.0}, {"date": "2026-06-10", "close": 0.002, "volume": 1599049.0}, {"date": "2026-06-11", "close": 0.0025, "volume": 993867.0}, {"date": "2026-06-12", "close": 0.002, "volume": 3440619.0}, {"date": "2026-06-15", "close": 0.002, "volume": 8804412.0}], "refreshing": true}