{"ticker": "HZN", "overview": {"name": "Horizon OIL 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": "HZN", "has_prices": true, "as_of": "2026-09-18", "last": 0.225, "prev_close": 0.225, "change": 0.0, "change_pct": 0.0, "session_volume": 630719.0, "vwap_5": 0.22880244883812542, "vwap_20": 0.22276120627658388, "vwap_60": 0.21976001206940285, "vwap_250": 0.23182223373919353, "high_52w": 0.285, "low_52w": 0.195, "avg_volume_20": 1184293.9, "sessions": 400, "market_cap": {"value": 401153556.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135550", "src": "ASX", "ticker": "HZN", "cik": "", "company": "Horizon OIL Limited", "company_raw": "Horizon OIL Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135550", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "ASXSH-03108301", "src": "ASX", "ticker": "HZN", "cik": "", "company": "Horizon OIL Limited", "company_raw": "Horizon OIL Limited", "who": "Samuel Terry Asset Management Pty Ltd (ACN: 108 611 785) atf Samuel Terry Absolute Return Fund (ABN: 25 726 649 409)(\"Samuel Terry\")", "who_key": "Samuel Terry Asset Management Pty Ltd (ACN: 108 611 785) atf Samuel Terry Absolute Return Fund (ABN: 25 726 649 409)(\"Samuel Terry\")", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Samuel Terry Asset Management Pty Ltd (ACN: 108 611 785) atf Samuel Terry Absolute Return Fund (ABN: 25 726 649 409)(\"Samuel Terry\") is selling down HZN \u2014 19.90% to 17.70%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108301", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178071}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard Beament", "notice_type": "3Y", "direct_shares": 7433286.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143593-2A1701364", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Samuel Terry Asset Management Pty Ltd (ACN", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 19.9, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108301-2A1682948", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Beament", "notice_type": "3Y", "direct_shares": 7433286.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107418-2A1682091", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction to Date", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-28", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-23", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-01", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-22", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-16", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-25", "source_url": "https://www.marketindex.com.au/asx/hzn", "needs_ocr": 0}], "directors": [{"name": "Richard Beament", "first_seen": "2026-07-02", "last_seen": "2026-10-01", "status": "current", "notices": 2}, {"name": "Correction to Date", "first_seen": "2022-10-28", "last_seen": "2022-10-28", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155021-2A1706871"}, {"date": "2026-10-15", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149186-2A1704472"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143593-2A1701364"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - HZN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143585-2A1701363"}, {"date": "2026-10-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - HZN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143577-2A1701362"}], "performance": {"ticker": "HZN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.25579609446, "volume": 350902.0}, {"date": "1990-08-03", "close": 0.27323756378, "volume": 457549.0}, {"date": "1990-08-06", "close": 0.27323756378, "volume": 409387.0}, {"date": "1990-08-07", "close": 0.2906790331, "volume": 287259.0}, {"date": "1990-08-08", "close": 0.28486763444, "volume": 447229.0}, {"date": "1990-08-09", "close": 0.27323756378, "volume": 57968.0}, {"date": "1990-08-10", "close": 0.27904896244, "volume": 44722.0}, {"date": "1990-08-13", "close": 0.27323756378, "volume": 172871.0}, {"date": "1990-08-14", "close": 0.26742616512, "volume": 41282.0}, {"date": "1990-08-15", "close": 0.2499846958, "volume": 140017.0}, {"date": "1990-08-16", "close": 0.25579609446, "volume": 60549.0}, {"date": "1990-08-17", "close": 0.27323756378, "volume": 60203.0}, {"date": "1990-08-20", "close": 0.27904896244, "volume": 70525.0}, {"date": "1990-08-21", "close": 0.27323756378, "volume": 92886.0}, {"date": "1990-08-22", "close": 0.27323756378, "volume": 34402.0}, {"date": "1990-08-23", "close": 0.27323756378, "volume": 65365.0}, {"date": "1990-08-24", "close": 0.26160749312, "volume": 93401.0}, {"date": "1990-08-27", "close": 0.26160749312, "volume": 16686.0}, {"date": "1990-08-28", "close": 0.26160749312, "volume": 58483.0}, {"date": "1990-08-29", "close": 0.26160749312, "volume": 25801.0}, {"date": "1990-08-30", "close": 0.26160749312, "volume": 13761.0}, {"date": "1990-08-31", "close": 0.26160749312, "volume": 17201.0}, {"date": "1990-09-03", "close": 0.3273003, "volume": null}, {"date": "1990-09-04", "close": 0.26742616512, "volume": 65365.0}, {"date": "1990-09-05", "close": 0.26160749312, "volume": 9289.0}, {"date": "1990-09-06", "close": 0.26160749312, "volume": 34402.0}, {"date": "1990-09-07", "close": 0.26742616512, "volume": 10321.0}, {"date": "1990-09-10", "close": 0.26742616512, "volume": 88585.0}, {"date": "1990-09-11", "close": 0.26742616512, "volume": 32682.0}, {"date": "1990-09-12", "close": 0.26160749312, "volume": 78265.0}, {"date": "1990-09-13", "close": 0.26160749312, "volume": 56763.0}, {"date": "1990-09-14", "close": 0.26742616512, "volume": 53324.0}, {"date": "1990-09-17", "close": 0.26742616512, "volume": 2064.0}, {"date": "1990-09-18", "close": 0.27323756378, "volume": 227055.0}, {"date": "1990-09-19", "close": 0.27323756378, "volume": 51432.0}, {"date": "1990-09-20", "close": 0.27323756378, "volume": 15481.0}, {"date": "1990-09-21", "close": 0.27323756378, "volume": 30962.0}, {"date": "1990-09-24", "close": 0.27904896244, "volume": 135029.0}, {"date": "1990-09-25", "close": 0.2906790331, "volume": 94606.0}, {"date": "1990-09-26", "close": 0.28486763444, "volume": 127288.0}, {"date": "1990-09-27", "close": 0.28486763444, "volume": 211574.0}, {"date": "1990-09-28", "close": 0.27904896244, "volume": 49023.0}, {"date": "1990-10-01", "close": 0.28486763444, "volume": 61923.0}, {"date": "1990-10-02", "close": 0.27323756378, "volume": 56763.0}, {"date": "1990-10-03", "close": 0.27904896244, "volume": 17201.0}, {"date": "1990-10-04", "close": 0.27323756378, "volume": 39562.0}, {"date": "1990-10-05", "close": 0.27323756378, "volume": 17201.0}, {"date": "1990-10-08", "close": 0.27323756378, "volume": 89446.0}, {"date": "1990-10-09", "close": 0.27323756378, "volume": 29242.0}, {"date": "1990-10-10", "close": 0.27323756378, "volume": 13761.0}, {"date": "1990-10-11", "close": 0.26742616512, "volume": 51604.0}, {"date": "1990-10-12", "close": 0.27323756378, "volume": 56763.0}, {"date": "1990-10-15", "close": 0.26742616512, "volume": 4283075.0}, {"date": "1990-10-16", "close": 0.27323756378, "volume": 255609.0}, {"date": "1990-10-17", "close": 0.26160749312, "volume": 55043.0}, {"date": "1990-10-18", "close": 0.26742616512, "volume": 12041.0}, {"date": "1990-10-19", "close": 0.26160749312, "volume": 17201.0}, {"date": "1990-10-22", "close": 0.2499846958, "volume": 37842.0}, {"date": "1990-10-23", "close": 0.23254322648, "volume": 91166.0}, {"date": "1990-10-24", "close": 0.23254322648, "volume": 61923.0}, {"date": "1990-10-25", "close": 0.23254322648, "volume": 5505.0}, {"date": "1990-10-26", "close": 0.2909336, "volume": null}, {"date": "1990-10-29", "close": 0.2909336, "volume": null}, {"date": "1990-10-30", "close": 0.23254322648, "volume": 25801.0}, {"date": "1990-10-31", "close": 0.23254322648, "volume": 25801.0}, {"date": "1990-11-01", "close": 0.2909336, "volume": null}, {"date": "1990-11-02", "close": 0.23254322648, "volume": 1892.0}, {"date": "1990-11-05", "close": 0.2909336, "volume": null}, {"date": "1990-11-06", "close": 0.23835462514, "volume": 22361.0}, {"date": "1990-11-07", "close": 0.24417329714, "volume": 72245.0}, {"date": "1990-11-08", "close": 0.30548028, "volume": null}, {"date": "1990-11-09", "close": 0.2499846958, "volume": 67600.0}, {"date": "1990-11-12", "close": 0.2499846958, "volume": 1720.0}, {"date": "1990-11-13", "close": 0.2499846958, "volume": 41282.0}, {"date": "1990-11-14", "close": 0.2499846958, "volume": 8600.0}, {"date": "1990-11-15", "close": 0.31275362, "volume": null}, {"date": "1990-11-16", "close": 0.26742616512, "volume": 25801.0}, {"date": "1990-11-19", "close": 0.26160749312, "volume": 45067.0}, {"date": "1990-11-20", "close": 0.26160749312, "volume": 49023.0}, {"date": "1990-11-21", "close": 0.26742616512, "volume": 34402.0}, {"date": "1990-11-22", "close": 0.26160749312, "volume": 75685.0}, {"date": "1990-11-23", "close": 0.2499846958, "volume": 70525.0}, {"date": "1990-11-26", "close": 0.31275362, "volume": null}, {"date": "1990-11-27", "close": 0.31275362, "volume": null}, {"date": "1990-11-28", "close": 0.31275362, "volume": null}, {"date": "1990-11-29", "close": 0.31275362, "volume": null}, {"date": "1990-11-30", "close": 0.24417329714, "volume": 6880.0}, {"date": "1990-12-03", "close": 0.2499846958, "volume": 6880.0}, {"date": "1990-12-04", "close": 0.23835462514, "volume": 43519.0}, {"date": "1990-12-05", "close": 0.23254322648, "volume": 43002.0}, {"date": "1990-12-06", "close": 0.2909336, "volume": null}, {"date": "1990-12-07", "close": 0.23254322648, "volume": 6880.0}, {"date": "1990-12-10", "close": 0.24417329714, "volume": 3440.0}, {"date": "1990-12-11", "close": 0.30548028, "volume": null}, {"date": "1990-12-12", "close": 0.23254322648, "volume": 176311.0}, {"date": "1990-12-13", "close": 0.23835462514, "volume": 8600.0}, {"date": "1990-12-14", "close": 0.29820694, "volume": null}, {"date": "1990-12-17", "close": 0.23254322648, "volume": 8600.0}, {"date": "1990-12-18", "close": 0.23254322648, "volume": 53667.0}, {"date": "1990-12-19", "close": 0.23254322648, "volume": 41282.0}, {"date": "1990-12-20", "close": 0.2909336, "volume": null}, {"date": "1990-12-21", "close": 0.2909336, "volume": null}, {"date": "1990-12-24", "close": 0.23254322648, "volume": 78437.0}, {"date": "1990-12-25", "close": 0.2909336, "volume": null}, {"date": "1990-12-26", "close": 0.2909336, "volume": null}, {"date": "1990-12-27", "close": 0.2909336, "volume": null}, {"date": "1990-12-28", "close": 0.2909336, "volume": null}, {"date": "1990-12-31", "close": 0.2909336, "volume": null}, {"date": "1991-01-01", "close": 0.2909336, "volume": null}, {"date": "1991-01-02", "close": 0.2909336, "volume": null}, {"date": "1991-01-03", "close": 0.2909336, "volume": null}, {"date": "1991-01-04", "close": 0.2499846958, "volume": 24081.0}, {"date": "1991-01-07", "close": 0.25579609446, "volume": 15481.0}, {"date": "1991-01-08", "close": 0.32002696, "volume": null}, {"date": "1991-01-09", "close": 0.2499846958, "volume": 22361.0}, {"date": "1991-01-10", "close": 0.31275362, "volume": null}, {"date": "1991-01-11", "close": 0.25579609446, "volume": 8600.0}, {"date": "1991-01-14", "close": 0.32002696, "volume": null}, {"date": "1991-01-15", "close": 0.32002696, "volume": null}, {"date": "1991-01-16", "close": 0.25579609446, "volume": 5160.0}, {"date": "1991-01-17", "close": 0.25579609446, "volume": 3440.0}, {"date": "1991-01-18", "close": 0.23254322648, "volume": 6880.0}, {"date": "1991-01-21", "close": 0.22091315582, "volume": 5332.0}, {"date": "1991-01-22", "close": 0.27638692, "volume": null}, {"date": "1991-01-23", "close": 0.22673182782, "volume": 17201.0}, {"date": "1991-01-24", "close": 0.28366026, "volume": null}, {"date": "1991-01-25", "close": 0.23254322648, "volume": 34402.0}, {"date": "1991-01-28", "close": 0.2909336, "volume": null}, {"date": "1991-01-29", "close": 0.23254322648, "volume": 22361.0}, {"date": "1991-01-30", "close": 0.23254322648, "volume": 10321.0}, {"date": "1991-01-31", "close": 0.2909336, "volume": null}, {"date": "1991-02-01", "close": 0.23254322648, "volume": 22361.0}, {"date": "1991-02-04", "close": 0.22673182782, "volume": 19954.0}, {"date": "1991-02-05", "close": 0.23254322648, "volume": 10321.0}, {"date": "1991-02-06", "close": 0.22673182782, "volume": 6880.0}, {"date": "1991-02-07", "close": 0.21510175716, "volume": 6880.0}, {"date": "1991-02-08", "close": 0.21510175716, "volume": 9632.0}, {"date": "1991-02-11", "close": 0.21510175716, "volume": 8600.0}, {"date": "1991-02-12", "close": 0.21510175716, "volume": 53667.0}, {"date": "1991-02-13", "close": 0.22091315582, "volume": 10321.0}, {"date": "1991-02-14", "close": 0.21510175716, "volume": 20641.0}, {"date": "1991-02-15", "close": 0.21510175716, "volume": 3440.0}, {"date": "1991-02-18", "close": 0.21510175716, "volume": 20641.0}, {"date": "1991-02-19", "close": 0.2092903585, "volume": 30962.0}, {"date": "1991-02-20", "close": 0.26184024, "volume": null}, {"date": "1991-02-21", "close": 0.2034716865, "volume": 72417.0}, {"date": "1991-02-22", "close": 0.2545669, "volume": null}, {"date": "1991-02-25", "close": 0.22091315582, "volume": 20641.0}, {"date": "1991-02-26", "close": 0.27638692, "volume": null}, {"date": "1991-02-27", "close": 0.2034716865, "volume": 51604.0}, {"date": "1991-02-28", "close": 0.2545669, "volume": null}, {"date": "1991-03-01", "close": 0.2034716865, "volume": 86006.0}, {"date": "1991-03-04", "close": 0.2545669, "volume": null}, {"date": "1991-03-05", "close": 0.2092903585, "volume": 17201.0}, {"date": "1991-03-06", "close": 0.26184024, "volume": null}, {"date": "1991-03-07", "close": 0.2034716865, "volume": 129008.0}, {"date": "1991-03-08", "close": 0.2034716865, "volume": 87726.0}, {"date": "1991-03-11", "close": 0.2034716865, "volume": 31822.0}, {"date": "1991-03-12", "close": 0.2034716865, "volume": 1720.0}, {"date": "1991-03-13", "close": 0.2545669, "volume": null}, {"date": "1991-03-14", "close": 0.2034716865, "volume": 104927.0}, {"date": "1991-03-15", "close": 0.2092903585, "volume": 12041.0}, {"date": "1991-03-18", "close": 0.2092903585, "volume": 22361.0}, {"date": "1991-03-19", "close": 0.22673182782, "volume": 62956.0}, {"date": "1991-03-20", "close": 0.22091315582, "volume": 172010.0}, {"date": "1991-03-21", "close": 0.23835462514, "volume": 6700689.0}, {"date": "1991-03-22", "close": 0.2499846958, "volume": 147929.0}, {"date": "1991-03-25", "close": 0.24417329714, "volume": 8600.0}, {"date": "1991-03-26", "close": 0.23835462514, "volume": 41282.0}, {"date": "1991-03-27", "close": 0.23835462514, "volume": 10321.0}, {"date": "1991-03-28", "close": 0.29820694, "volume": null}, {"date": "1991-03-29", "close": 0.29820694, "volume": null}, {"date": "1991-04-01", "close": 0.29820694, "volume": null}, {"date": "1991-04-02", "close": 0.23835462514, "volume": 15481.0}, {"date": "1991-04-03", "close": 0.23835462514, "volume": 5160.0}, {"date": "1991-04-04", "close": 0.23254322648, "volume": 18234.0}, {"date": "1991-04-05", "close": 0.23835462514, "volume": 25801.0}, {"date": "1991-04-08", "close": 0.22091315582, "volume": 27694.0}, {"date": "1991-04-09", "close": 0.22091315582, "volume": 3957.0}, {"date": "1991-04-10", "close": 0.23254322648, "volume": 44722.0}, {"date": "1991-04-11", "close": 0.23835462514, "volume": 8084.0}, {"date": "1991-04-12", "close": 0.23835462514, "volume": 39047.0}, {"date": "1991-04-15", "close": 0.23835462514, "volume": 1720.0}, {"date": "1991-04-16", "close": 0.24417329714, "volume": 24081.0}, {"date": "1991-04-17", "close": 0.24417329714, "volume": 3440.0}, {"date": "1991-04-18", "close": 0.23835462514, "volume": 5332.0}, {"date": "1991-04-19", "close": 0.23835462514, "volume": 1720.0}, {"date": "1991-04-22", "close": 0.23835462514, "volume": 43002.0}, {"date": "1991-04-23", "close": 0.24417329714, "volume": 37842.0}, {"date": "1991-04-24", "close": 0.2499846958, "volume": 7741.0}, {"date": "1991-04-25", "close": 0.31275362, "volume": null}, {"date": "1991-04-26", "close": 0.26160749312, "volume": 68805.0}, {"date": "1991-04-29", "close": 0.2499846958, "volume": 17201.0}, {"date": "1991-04-30", "close": 0.26160749312, "volume": 27522.0}, {"date": "1991-05-01", "close": 0.25579609446, "volume": 20641.0}, {"date": "1991-05-02", "close": 0.26160749312, "volume": 49540.0}, {"date": "1991-05-03", "close": 0.25579609446, "volume": 35262.0}, {"date": "1991-05-06", "close": 0.25579609446, "volume": 12041.0}, {"date": "1991-05-07", "close": 0.25579609446, "volume": 18921.0}, {"date": "1991-05-08", "close": 0.26160749312, "volume": 82566.0}, {"date": "1991-05-09", "close": 0.26160749312, "volume": 37842.0}, {"date": "1991-05-10", "close": 0.26160749312, "volume": 182847.0}, {"date": "1991-05-13", "close": 0.26160749312, "volume": 5849.0}, {"date": "1991-05-14", "close": 0.26160749312, "volume": 7225.0}, {"date": "1991-05-15", "close": 0.26160749312, "volume": 270057.0}, {"date": "1991-05-16", "close": 0.26160749312, "volume": 16169.0}, {"date": "1991-05-17", "close": 0.26160749312, "volume": 9461.0}, {"date": "1991-05-20", "close": 0.26742616512, "volume": 96326.0}, {"date": "1991-05-21", "close": 0.26742616512, "volume": 13244.0}, {"date": "1991-05-22", "close": 0.26742616512, "volume": 30962.0}, {"date": "1991-05-23", "close": 0.26742616512, "volume": 6880.0}, {"date": "1991-05-24", "close": 0.26742616512, "volume": 48851.0}, {"date": "1991-05-27", "close": 0.26742616512, "volume": 54183.0}, {"date": "1991-05-28", "close": 0.2906790331, "volume": 2603731.0}, {"date": "1991-05-29", "close": 0.2906790331, "volume": 930923.0}, {"date": "1991-05-30", "close": 0.2906790331, "volume": 32682.0}, {"date": "1991-05-31", "close": 0.2906790331, "volume": 68805.0}, {"date": "1991-06-03", "close": 0.27904896244, "volume": 59172.0}, {"date": "1991-06-04", "close": 0.27323756378, "volume": 12041.0}, {"date": "1991-06-05", "close": 0.34184698, "volume": null}, {"date": "1991-06-06", "close": 0.27323756378, "volume": 38186.0}, {"date": "1991-06-07", "close": 0.27323756378, "volume": 3440.0}, {"date": "1991-06-10", "close": 0.34184698, "volume": null}, {"date": "1991-06-11", "close": 0.27323756378, "volume": 72245.0}, {"date": "1991-06-12", "close": 0.27323756378, "volume": 290699.0}, {"date": "1991-06-13", "close": 0.2906790331, "volume": 22361.0}, {"date": "1991-06-14", "close": 0.2906790331, "volume": 36466.0}, {"date": "1991-06-17", "close": 0.27904896244, "volume": 17201.0}, {"date": "1991-06-18", "close": 0.28486763444, "volume": 20641.0}, {"date": "1991-06-19", "close": 0.35639366, "volume": null}, {"date": "1991-06-20", "close": 0.2906790331, "volume": 502273.0}, {"date": "1991-06-21", "close": 0.363667, "volume": null}, {"date": "1991-06-24", "close": 0.27904896244, "volume": 63645.0}, {"date": "1991-06-25", "close": 0.27904896244, "volume": 980291.0}, {"date": "1991-06-26", "close": 0.28486763444, "volume": 24081.0}, {"date": "1991-06-27", "close": 0.27904896244, "volume": 36122.0}, {"date": "1991-06-28", "close": 0.28486763444, "volume": 2064.0}, {"date": "1991-07-01", "close": 0.35639366, "volume": null}, {"date": "1991-07-02", "close": 0.27904896244, "volume": 3784.0}, {"date": "1991-07-03", "close": 0.28486763444, "volume": 866075.0}, {"date": "1991-07-04", "close": 0.28486763444, "volume": 89446.0}, {"date": "1991-07-05", "close": 0.28486763444, "volume": 3440.0}, {"date": "1991-07-08", "close": 0.27904896244, "volume": 60203.0}, {"date": "1991-07-09", "close": 0.28486763444, "volume": 58483.0}, {"date": "1991-07-10", "close": 0.27904896244, "volume": 18060.0}, {"date": "1991-07-11", "close": 0.28486763444, "volume": 3440.0}, {"date": "1991-07-12", "close": 0.27904896244, "volume": 7397.0}, {"date": "1991-07-15", "close": 0.27904896244, "volume": 20641.0}, {"date": "1991-07-16", "close": 0.34912032, "volume": null}, {"date": "1991-07-17", "close": 0.27904896244, "volume": 150854.0}, {"date": "1991-07-18", "close": 0.27904896244, "volume": 108367.0}, {"date": "1991-07-19", "close": 0.27904896244, "volume": 211574.0}, {"date": "1991-07-22", "close": 0.27904896244, "volume": 24081.0}, {"date": "1991-07-23", "close": 0.27904896244, "volume": 44895.0}, {"date": "1991-07-24", "close": 0.2906790331, "volume": 326821.0}, {"date": "1991-07-25", "close": 0.29649043176, "volume": 82393.0}, {"date": "1991-07-26", "close": 0.29649043176, "volume": 36122.0}, {"date": "1991-07-29", "close": 0.29649043176, "volume": 12901.0}, {"date": "1991-07-30", "close": 0.2906790331, "volume": 225334.0}, {"date": "1991-07-31", "close": 0.29649043176, "volume": 76200.0}, {"date": "1991-08-01", "close": 0.37094034, "volume": null}, {"date": "1991-08-02", "close": 0.30230910376, "volume": 18921.0}, {"date": "1991-08-05", "close": 0.2906790331, "volume": 6880.0}, {"date": "1991-08-06", "close": 0.2906790331, "volume": 1049268.0}, {"date": "1991-08-07", "close": 0.30230910376, "volume": 84286.0}, {"date": "1991-08-08", "close": 0.30230910376, "volume": 8600.0}, {"date": "1991-08-09", "close": 0.30230910376, "volume": 10321.0}, {"date": "1991-08-12", "close": 0.30230910376, "volume": 13761.0}, {"date": "1991-08-13", "close": 0.2906790331, "volume": 72245.0}, {"date": "1991-08-14", "close": 0.27904896244, "volume": 11181.0}, {"date": "1991-08-15", "close": 0.27323756378, "volume": 27522.0}, {"date": "1991-08-16", "close": 0.27323756378, "volume": 10321.0}, {"date": "1991-08-19", "close": 0.34184698, "volume": null}, {"date": "1991-08-20", "close": 0.27323756378, "volume": 72245.0}, {"date": "1991-08-21", "close": 0.27904896244, "volume": 9461.0}, {"date": "1991-08-22", "close": 0.28486763444, "volume": 13761.0}, {"date": "1991-08-23", "close": 0.28486763444, "volume": 29242.0}, {"date": "1991-08-26", "close": 0.27904896244, "volume": 3440.0}, {"date": "1991-08-27", "close": 0.34912032, "volume": null}, {"date": "1991-08-28", "close": 0.27904896244, "volume": 32682.0}, {"date": "1991-08-29", "close": 0.27904896244, "volume": 81190.0}, {"date": "1991-08-30", "close": 0.27904896244, "volume": 36122.0}, {"date": "1991-09-02", "close": 0.27904896244, "volume": 29242.0}, {"date": "1991-09-03", "close": 0.26742616512, "volume": 1720.0}, {"date": "1991-09-04", "close": 0.33457364, "volume": null}, {"date": "1991-09-05", "close": 0.33457364, "volume": null}, {"date": "1991-09-06", "close": 0.27904896244, "volume": 58483.0}, {"date": "1991-09-09", "close": 0.28486763444, "volume": 2581.0}, {"date": "1991-09-10", "close": 0.28486763444, "volume": 1720.0}, {"date": "1991-09-11", "close": 0.35639366, "volume": null}, {"date": "1991-09-12", "close": 0.27904896244, "volume": 41282.0}, {"date": "1991-09-13", "close": 0.34912032, "volume": null}, {"date": "1991-09-16", "close": 0.27323756378, "volume": 144146.0}, {"date": "1991-09-17", "close": 0.26742616512, "volume": 22361.0}, {"date": "1991-09-18", "close": 0.26742616512, "volume": 44722.0}, {"date": "1991-09-19", "close": 0.27323756378, "volume": 30962.0}, {"date": "1991-09-20", "close": 0.26742616512, "volume": 59344.0}, {"date": "1991-09-23", "close": 0.26742616512, "volume": 6880.0}, {"date": "1991-09-24", "close": 0.26742616512, "volume": 36122.0}, {"date": "1991-09-25", "close": 0.27323756378, "volume": 75685.0}, {"date": "1991-09-26", "close": 0.27323756378, "volume": 65020.0}, {"date": "1991-09-27", "close": 0.27323756378, "volume": 6880.0}, {"date": "1991-09-30", "close": 0.27323756378, "volume": 9804.0}, {"date": "1991-10-01", "close": 0.27904896244, "volume": 7225.0}, {"date": "1991-10-02", "close": 0.27323756378, "volume": 8600.0}, {"date": "1991-10-03", "close": 0.27323756378, "volume": 51775.0}, {"date": "1991-10-04", "close": 0.27323756378, "volume": 97530.0}, {"date": "1991-10-07", "close": 0.27323756378, "volume": 37842.0}, {"date": "1991-10-08", "close": 0.27323756378, "volume": 6192.0}, {"date": "1991-10-09", "close": 0.27323756378, "volume": 3440.0}, {"date": "1991-10-10", "close": 0.26742616512, "volume": 1720.0}, {"date": "1991-10-11", "close": 0.26742616512, "volume": 8600.0}, {"date": "1991-10-14", "close": 0.26742616512, "volume": 10321.0}, {"date": "1991-10-15", "close": 0.26742616512, "volume": 25801.0}, {"date": "1991-10-16", "close": 0.26742616512, "volume": 91510.0}, {"date": "1991-10-17", "close": 0.27904896244, "volume": 55043.0}, {"date": "1991-10-18", "close": 0.27323756378, "volume": 29242.0}, {"date": "1991-10-21", "close": 0.27323756378, "volume": 5160.0}, {"date": "1991-10-22", "close": 0.26160749312, "volume": 27522.0}, {"date": "1991-10-23", "close": 0.25579609446, "volume": 43002.0}, {"date": "1991-10-24", "close": 0.25579609446, "volume": 30962.0}, {"date": "1991-10-25", "close": 0.25579609446, "volume": 10321.0}, {"date": "1991-10-28", "close": 0.2499846958, "volume": 43002.0}, {"date": "1991-10-29", "close": 0.25579609446, "volume": 39562.0}, {"date": "1991-10-30", "close": 0.27904896244, "volume": 125568.0}, {"date": "1991-10-31", "close": 0.34912032, "volume": null}, {"date": "1991-11-01", "close": 0.27904896244, "volume": 5160.0}, {"date": "1991-11-04", "close": 0.27904896244, "volume": 115936.0}, {"date": "1991-11-05", "close": 0.27904896244, "volume": 96326.0}, {"date": "1991-11-06", "close": 0.27323756378, "volume": 66224.0}, {"date": "1991-11-07", "close": 0.34184698, "volume": null}, {"date": "1991-11-08", "close": 0.27904896244, "volume": 127976.0}, {"date": "1991-11-11", "close": 0.27904896244, "volume": 196093.0}, {"date": "1991-11-12", "close": 0.27904896244, "volume": 6880.0}, {"date": "1991-11-13", "close": 0.27904896244, "volume": 34402.0}, {"date": "1991-11-14", "close": 0.27323756378, "volume": 175452.0}, {"date": "1991-11-15", "close": 0.27323756378, "volume": 17201.0}, {"date": "1991-11-18", "close": 0.27323756378, "volume": 178892.0}, {"date": "1991-11-19", "close": 0.27323756378, "volume": 22361.0}, {"date": "1991-11-20", "close": 0.25579609446, "volume": 30962.0}, {"date": "1991-11-21", "close": 0.25579609446, "volume": 2581.0}, {"date": "1991-11-22", "close": 0.26160749312, "volume": 86006.0}, {"date": "1991-11-25", "close": 0.3273003, "volume": null}, {"date": "1991-11-26", "close": 0.3273003, "volume": null}, {"date": "1991-11-27", "close": 0.25579609446, "volume": 19265.0}, {"date": "1991-11-28", "close": 0.2499846958, "volume": 30102.0}, {"date": "1991-11-29", "close": 0.2499846958, "volume": 43002.0}, {"date": "1991-12-02", "close": 0.24417329714, "volume": 72932.0}, {"date": "1991-12-03", "close": 0.2499846958, "volume": 18060.0}, {"date": "1991-12-04", "close": 0.2499846958, "volume": 3440.0}, {"date": "1991-12-05", "close": 0.26160749312, "volume": 15137.0}, {"date": "1991-12-06", "close": 0.2499846958, "volume": 19782.0}, {"date": "1991-12-09", "close": 0.24417329714, "volume": 3440.0}, {"date": "1991-12-10", "close": 0.23254322648, "volume": 6880.0}, {"date": "1991-12-11", "close": 0.23835462514, "volume": 1720.0}, {"date": "1991-12-12", "close": 0.23835462514, "volume": 8600.0}, {"date": "1991-12-13", "close": 0.23254322648, "volume": 2064.0}, {"date": "1991-12-16", "close": 0.23835462514, "volume": 34402.0}, {"date": "1991-12-17", "close": 0.23835462514, "volume": 3440.0}, {"date": "1991-12-18", "close": 0.29820694, "volume": null}, {"date": "1991-12-19", "close": 0.23835462514, "volume": 34402.0}, {"date": "1991-12-20", "close": 0.24417329714, "volume": 61923.0}, {"date": "1991-12-23", "close": 0.30548028, "volume": null}, {"date": "1991-12-24", "close": 0.2499846958, "volume": 8600.0}, {"date": "1991-12-25", "close": 0.31275362, "volume": null}, {"date": "1991-12-26", "close": 0.31275362, "volume": null}, {"date": "1991-12-27", "close": 0.23254322648, "volume": 6364.0}, {"date": "1991-12-30", "close": 0.2909336, "volume": null}, {"date": "1991-12-31", "close": 0.2909336, "volume": null}, {"date": "1992-01-01", "close": 0.2909336, "volume": null}, {"date": "1992-01-02", "close": 0.23254322648, "volume": 89446.0}, {"date": "1992-01-03", "close": 0.23254322648, "volume": 41282.0}, {"date": "1992-01-06", "close": 0.23254322648, "volume": 34402.0}, {"date": "1992-01-07", "close": 0.23254322648, "volume": 3440.0}, {"date": "1992-01-08", "close": 0.23835462514, "volume": 8600.0}, {"date": "1992-01-09", "close": 0.23254322648, "volume": 1720.0}, {"date": "1992-01-10", "close": 0.23254322648, "volume": 140189.0}, {"date": "1992-01-13", "close": 0.22673182782, "volume": 12385.0}, {"date": "1992-01-14", "close": 0.22673182782, "volume": 6880.0}, {"date": "1992-01-15", "close": 0.22673182782, "volume": 36122.0}, {"date": "1992-01-16", "close": 0.22673182782, "volume": 1720.0}, {"date": "1992-01-17", "close": 0.22673182782, "volume": 2753.0}, {"date": "1992-01-20", "close": 0.22673182782, "volume": 4301.0}, {"date": "1992-01-21", "close": 0.23254322648, "volume": 36122.0}, {"date": "1992-01-22", "close": 0.23835462514, "volume": 8945.0}, {"date": "1992-01-23", "close": 0.23835462514, "volume": 5160.0}, {"date": "1992-01-24", "close": 0.23254322648, "volume": 6880.0}, {"date": "1992-01-27", "close": 0.2909336, "volume": null}, {"date": "1992-01-28", "close": 0.2909336, "volume": null}, {"date": "1992-01-29", "close": 0.23254322648, "volume": 10665.0}, {"date": "1992-01-30", "close": 0.2909336, "volume": null}, {"date": "1992-01-31", "close": 0.2909336, "volume": null}, {"date": "1992-02-03", "close": 0.22673182782, "volume": 98046.0}, {"date": "1992-02-04", "close": 0.22673182782, "volume": 48164.0}, {"date": "1992-02-05", "close": 0.22091315582, "volume": 17201.0}, {"date": "1992-02-06", "close": 0.19766028784, "volume": 53667.0}, {"date": "1992-02-07", "close": 0.2034716865, "volume": 108367.0}, {"date": "1992-02-10", "close": 0.22091315582, "volume": 52463.0}, {"date": "1992-02-11", "close": 0.22091315582, "volume": 2064.0}, {"date": "1992-02-12", "close": 0.27638692, "volume": null}, {"date": "1992-02-13", "close": 0.27638692, "volume": null}, {"date": "1992-02-14", "close": 0.27638692, "volume": null}, {"date": "1992-02-17", "close": 0.21510175716, "volume": 5160.0}, {"date": "1992-02-18", "close": 0.26911358, "volume": null}, {"date": "1992-02-19", "close": 0.2092903585, "volume": 43002.0}, {"date": "1992-02-20", "close": 0.26184024, "volume": null}, {"date": "1992-02-21", "close": 0.26184024, "volume": null}, {"date": "1992-02-24", "close": 0.26184024, "volume": null}, {"date": "1992-02-25", "close": 0.26184024, "volume": null}, {"date": "1992-02-26", "close": 0.26184024, "volume": null}, {"date": "1992-02-27", "close": 0.2092903585, "volume": 6880.0}, {"date": "1992-02-28", "close": 0.2092903585, "volume": 77405.0}, {"date": "1992-03-02", "close": 0.21510175716, "volume": 25801.0}, {"date": "1992-03-03", "close": 0.21510175716, "volume": 263176.0}, {"date": "1992-03-04", "close": 0.22091315582, "volume": 12041.0}, {"date": "1992-03-05", "close": 0.21510175716, "volume": 16686.0}, {"date": "1992-03-06", "close": 0.21510175716, "volume": 8600.0}, {"date": "1992-03-09", "close": 0.26911358, "volume": null}, {"date": "1992-03-10", "close": 0.26911358, "volume": null}, {"date": "1992-03-11", "close": 0.21510175716, "volume": 32339.0}, {"date": "1992-03-12", "close": 0.26911358, "volume": null}, {"date": "1992-03-13", "close": 0.21510175716, "volume": 25801.0}, {"date": "1992-03-16", "close": 0.2092903585, "volume": 17201.0}, {"date": "1992-03-17", "close": 0.2092903585, "volume": 26662.0}, {"date": "1992-03-18", "close": 0.2092903585, "volume": 28038.0}, {"date": "1992-03-19", "close": 0.2092903585, "volume": 3440.0}, {"date": "1992-03-20", "close": 0.2092903585, "volume": 440348.0}, {"date": "1992-03-23", "close": 0.2034716865, "volume": 32682.0}, {"date": "1992-03-24", "close": 0.2034716865, "volume": 60203.0}, {"date": "1992-03-25", "close": 0.2034716865, "volume": 1720.0}, {"date": "1992-03-26", "close": 0.2034716865, "volume": 12041.0}, {"date": "1992-03-27", "close": 0.2545669, "volume": null}, {"date": "1992-03-30", "close": 0.2092903585, "volume": 45067.0}, {"date": "1992-03-31", "close": 0.2092903585, "volume": 31306.0}, {"date": "1992-04-01", "close": 0.2092903585, "volume": 2753.0}, {"date": "1992-04-02", "close": 0.2034716865, "volume": 10321.0}, {"date": "1992-04-03", "close": 0.2034716865, "volume": 28382.0}, {"date": "1992-04-06", "close": 0.19766028784, "volume": 3440.0}, {"date": "1992-04-07", "close": 0.2092903585, "volume": 211057.0}, {"date": "1992-04-08", "close": 0.26184024, "volume": null}, {"date": "1992-04-09", "close": 0.2034716865, "volume": 17201.0}, {"date": "1992-04-10", "close": 0.2034716865, "volume": 8600.0}, {"date": "1992-04-13", "close": 0.18603749052, "volume": 8773.0}, {"date": "1992-04-14", "close": 0.19766028784, "volume": 5160.0}, {"date": "1992-04-15", "close": 0.24729356, "volume": null}, {"date": "1992-04-16", "close": 0.24729356, "volume": null}, {"date": "1992-04-17", "close": 0.24729356, "volume": null}, {"date": "1992-04-20", "close": 0.24729356, "volume": null}, {"date": "1992-04-21", "close": 0.24729356, "volume": null}, {"date": "1992-04-22", "close": 0.18603749052, "volume": 10321.0}, {"date": "1992-04-23", "close": 0.19766028784, "volume": 78781.0}, {"date": "1992-04-24", "close": 0.18021881852, "volume": 22361.0}, {"date": "1992-04-27", "close": 0.18603749052, "volume": 11524.0}, {"date": "1992-04-28", "close": 0.2034716865, "volume": 3440.0}, {"date": "1992-04-29", "close": 0.2545669, "volume": null}, {"date": "1992-04-30", "close": 0.2034716865, "volume": 10321.0}, {"date": "1992-05-01", "close": 0.2545669, "volume": null}, {"date": "1992-05-04", "close": 0.2545669, "volume": null}, {"date": "1992-05-05", "close": 0.2545669, "volume": null}, {"date": "1992-05-06", "close": 0.2545669, "volume": null}, {"date": "1992-05-07", "close": 0.2034716865, "volume": 41282.0}, {"date": "1992-05-08", "close": 0.2034716865, "volume": 3784.0}, {"date": "1992-05-11", "close": 0.2545669, "volume": null}, {"date": "1992-05-12", "close": 0.2034716865, "volume": 10321.0}, {"date": "1992-05-13", "close": 0.2034716865, "volume": 1720.0}, {"date": "1992-05-14", "close": 0.2545669, "volume": null}, {"date": "1992-05-15", "close": 0.2545669, "volume": null}, {"date": "1992-05-18", "close": 0.2545669, "volume": null}, {"date": "1992-05-19", "close": 0.2545669, "volume": null}, {"date": "1992-05-20", "close": 0.2034716865, "volume": 5160.0}, {"date": "1992-05-21", "close": 0.19184888918, "volume": 14966.0}, {"date": "1992-05-22", "close": 0.19766028784, "volume": 7912.0}, {"date": "1992-05-25", "close": 0.19766028784, "volume": 22361.0}, {"date": "1992-05-26", "close": 0.24729356, "volume": null}, {"date": "1992-05-27", "close": 0.19184888918, "volume": 25801.0}, {"date": "1992-05-28", "close": 0.19766028784, "volume": 18921.0}, {"date": "1992-05-29", "close": 0.2034716865, "volume": 40939.0}, {"date": "1992-06-01", "close": 0.2545669, "volume": null}, {"date": "1992-06-02", "close": 0.19766028784, "volume": 65365.0}, {"date": "1992-06-03", "close": 0.19766028784, "volume": 24942.0}, {"date": "1992-06-04", "close": 0.19766028784, "volume": 5160.0}, {"date": "1992-06-05", "close": 0.19766028784, "volume": 1720.0}, {"date": "1992-06-08", "close": 0.24729356, "volume": null}, {"date": "1992-06-09", "close": 0.19766028784, "volume": 5505.0}, {"date": "1992-06-10", "close": 0.19184888918, "volume": 79125.0}, {"date": "1992-06-11", "close": 0.19184888918, "volume": 1892.0}, {"date": "1992-06-12", "close": 0.19184888918, "volume": 20641.0}, {"date": "1992-06-15", "close": 0.19766028784, "volume": 25801.0}, {"date": "1992-06-16", "close": 0.18603749052, "volume": 2581.0}, {"date": "1992-06-17", "close": 0.23274688, "volume": null}, {"date": "1992-06-18", "close": 0.18603749052, "volume": 12041.0}, {"date": "1992-06-19", "close": 0.18603749052, "volume": 1720.0}, {"date": "1992-06-22", "close": 0.18603749052, "volume": 28382.0}, {"date": "1992-06-23", "close": 0.23274688, "volume": null}, {"date": "1992-06-24", "close": 0.18021881852, "volume": 24081.0}, {"date": "1992-06-25", "close": 0.18021881852, "volume": 48164.0}, {"date": "1992-06-26", "close": 0.18603749052, "volume": 22361.0}, {"date": "1992-06-29", "close": 0.18021881852, "volume": 24081.0}, {"date": "1992-06-30", "close": 0.19184888918, "volume": 246836.0}, {"date": "1992-07-01", "close": 0.24002022, "volume": null}, {"date": "1992-07-02", "close": 0.24002022, "volume": null}, {"date": "1992-07-03", "close": 0.24002022, "volume": null}, {"date": "1992-07-06", "close": 0.18603749052, "volume": 6880.0}, {"date": "1992-07-07", "close": 0.18603749052, "volume": 1720.0}, {"date": "1992-07-08", "close": 0.23274688, "volume": null}, {"date": "1992-07-09", "close": 0.23274688, "volume": null}, {"date": "1992-07-10", "close": 0.23274688, "volume": null}, {"date": "1992-07-13", "close": 0.17440741986, "volume": 6880.0}, {"date": "1992-07-14", "close": 0.2182002, "volume": null}, {"date": "1992-07-15", "close": 0.19184888918, "volume": 5160.0}, {"date": "1992-07-16", "close": 0.18603749052, "volume": 3440.0}, {"date": "1992-07-17", "close": 0.19766028784, "volume": 13761.0}, {"date": "1992-07-20", "close": 0.19184888918, "volume": 34402.0}, {"date": "1992-07-21", "close": 0.19766028784, "volume": 13761.0}, {"date": "1992-07-22", "close": 0.2034716865, "volume": 33026.0}, {"date": "1992-07-23", "close": 0.2545669, "volume": null}, {"date": "1992-07-24", "close": 0.2545669, "volume": null}, {"date": "1992-07-27", "close": 0.2034716865, "volume": 12041.0}, {"date": "1992-07-28", "close": 0.2545669, "volume": null}, {"date": "1992-07-29", "close": 0.2545669, "volume": null}, {"date": "1992-07-30", "close": 0.2034716865, "volume": 1720.0}, {"date": "1992-07-31", "close": 0.19766028784, "volume": 44722.0}, {"date": "1992-08-03", "close": 0.24729356, "volume": null}, {"date": "1992-08-04", "close": 0.24729356, "volume": null}, {"date": "1992-08-05", "close": 0.24729356, "volume": null}, {"date": "1992-08-06", "close": 0.24729356, "volume": null}, {"date": "1992-08-07", "close": 0.19184888918, "volume": 2581.0}, {"date": "1992-08-10", "close": 0.24002022, "volume": null}, {"date": "1992-08-11", "close": 0.24002022, "volume": null}, {"date": "1992-08-12", "close": 0.19184888918, "volume": 1720.0}, {"date": "1992-08-13", "close": 0.19184888918, "volume": 3440.0}, {"date": "1992-08-14", "close": 0.19184888918, "volume": 3440.0}, {"date": "1992-08-17", "close": 0.24002022, "volume": null}, {"date": "1992-08-18", "close": 0.24002022, "volume": null}, {"date": "1992-08-19", "close": 0.19184888918, "volume": 12041.0}, {"date": "1992-08-20", "close": 0.18603749052, "volume": 61923.0}, {"date": "1992-08-21", "close": 0.17440741986, "volume": 8600.0}, {"date": "1992-08-24", "close": 0.17440741986, "volume": 17201.0}, {"date": "1992-08-25", "close": 0.2182002, "volume": null}, {"date": "1992-08-26", "close": 0.18603749052, "volume": 18406.0}, {"date": "1992-08-27", "close": 0.18021881852, "volume": 30962.0}, {"date": "1992-08-28", "close": 0.17440741986, "volume": 17201.0}, {"date": "1992-08-31", "close": 0.17440741986, "volume": 27522.0}, {"date": "1992-09-01", "close": 0.2182002, "volume": null}, {"date": "1992-09-02", "close": 0.2182002, "volume": null}, {"date": "1992-09-03", "close": 0.14533587988, "volume": 17201.0}, {"date": "1992-09-04", "close": 0.1818335, "volume": null}, {"date": "1992-09-07", "close": 0.15115455188, "volume": 2064.0}, {"date": "1992-09-08", "close": 0.15696595054, "volume": 6880.0}, {"date": "1992-09-09", "close": 0.19638018, "volume": null}, {"date": "1992-09-10", "close": 0.19638018, "volume": null}, {"date": "1992-09-11", "close": 0.19638018, "volume": null}, {"date": "1992-09-14", "close": 0.19638018, "volume": null}, {"date": "1992-09-15", "close": 0.1627773492, "volume": 7912.0}, {"date": "1992-09-16", "close": 0.20365352, "volume": null}, {"date": "1992-09-17", "close": 0.20365352, "volume": null}, {"date": "1992-09-18", "close": 0.20365352, "volume": null}, {"date": "1992-09-21", "close": 0.15115455188, "volume": 9461.0}, {"date": "1992-09-22", "close": 0.15115455188, "volume": 1720.0}, {"date": "1992-09-23", "close": 0.15115455188, "volume": 1720.0}, {"date": "1992-09-24", "close": 0.15696595054, "volume": 6880.0}, {"date": "1992-09-25", "close": 0.15696595054, "volume": 15481.0}, {"date": "1992-09-28", "close": 0.19638018, "volume": null}, {"date": "1992-09-29", "close": 0.15696595054, "volume": 10321.0}, {"date": "1992-09-30", "close": 0.19638018, "volume": null}, {"date": "1992-10-01", "close": 0.19638018, "volume": null}, {"date": "1992-10-02", "close": 0.17440741986, "volume": 1720.0}, {"date": "1992-10-05", "close": 0.2182002, "volume": null}, {"date": "1992-10-06", "close": 0.2182002, "volume": null}, {"date": "1992-10-07", "close": 0.2182002, "volume": null}, {"date": "1992-10-08", "close": 0.2182002, "volume": null}, {"date": "1992-10-09", "close": 0.15696595054, "volume": 3268.0}, {"date": "1992-10-12", "close": 0.15696595054, "volume": 10321.0}, {"date": "1992-10-13", "close": 0.19638018, "volume": null}, {"date": "1992-10-14", "close": 0.15696595054, "volume": 104927.0}, {"date": "1992-10-15", "close": 0.19638018, "volume": null}, {"date": "1992-10-16", "close": 0.1627773492, "volume": 8600.0}, {"date": "1992-10-19", "close": 0.1627773492, "volume": 3440.0}, {"date": "1992-10-20", "close": 0.1627773492, "volume": 5160.0}, {"date": "1992-10-21", "close": 0.15696595054, "volume": 46444.0}, {"date": "1992-10-22", "close": 0.19638018, "volume": null}, {"date": "1992-10-23", "close": 0.19638018, "volume": null}, {"date": "1992-10-26", "close": 0.15696595054, "volume": 2064.0}, {"date": "1992-10-27", "close": 0.15696595054, "volume": 15481.0}, {"date": "1992-10-28", "close": 0.19638018, "volume": null}, {"date": "1992-10-29", "close": 0.19638018, "volume": null}, {"date": "1992-10-30", "close": 0.14533587988, "volume": 36122.0}, {"date": "1992-11-02", "close": 0.15696595054, "volume": 55043.0}, {"date": "1992-11-03", "close": 0.15696595054, "volume": 10321.0}, {"date": "1992-11-04", "close": 0.19638018, "volume": null}, {"date": "1992-11-05", "close": 0.19638018, "volume": null}, {"date": "1992-11-06", "close": 0.15696595054, "volume": 172010.0}, {"date": "1992-11-09", "close": 0.19638018, "volume": null}, {"date": "1992-11-10", "close": 0.19638018, "volume": null}, {"date": "1992-11-11", "close": 0.1627773492, "volume": 45583.0}, {"date": "1992-11-12", "close": 0.1627773492, "volume": 3440.0}, {"date": "1992-11-13", "close": 0.1627773492, "volume": 172010.0}, {"date": "1992-11-16", "close": 0.1627773492, "volume": 27522.0}, {"date": "1992-11-17", "close": 0.1627773492, "volume": 10321.0}, {"date": "1992-11-18", "close": 0.1627773492, "volume": 73965.0}, {"date": "1992-11-19", "close": 0.1685960212, "volume": 25801.0}, {"date": "1992-11-20", "close": 0.21092686, "volume": null}, {"date": "1992-11-23", "close": 0.21092686, "volume": null}, {"date": "1992-11-24", "close": 0.21092686, "volume": null}, {"date": "1992-11-25", "close": 0.21092686, "volume": null}, {"date": "1992-11-26", "close": 0.21092686, "volume": null}, {"date": "1992-11-27", "close": 0.21092686, "volume": null}, {"date": "1992-11-30", "close": 0.21092686, "volume": null}, {"date": "1992-12-01", "close": 0.21092686, "volume": null}, {"date": "1992-12-02", "close": 0.21092686, "volume": null}, {"date": "1992-12-03", "close": 0.1685960212, "volume": 34402.0}, {"date": "1992-12-04", "close": 0.1685960212, "volume": 10321.0}, {"date": "1992-12-07", "close": 0.21092686, "volume": null}, {"date": "1992-12-08", "close": 0.1685960212, "volume": 53152.0}, {"date": "1992-12-09", "close": 0.21092686, "volume": null}, {"date": "1992-12-10", "close": 0.21092686, "volume": null}, {"date": "1992-12-11", "close": 0.1685960212, "volume": 12041.0}, {"date": "1992-12-14", "close": 0.21092686, "volume": null}, {"date": "1992-12-15", "close": 0.1685960212, "volume": 1720.0}, {"date": "1992-12-16", "close": 0.1685960212, "volume": 170290.0}, {"date": "1992-12-17", "close": 0.1627773492, "volume": 190933.0}, {"date": "1992-12-18", "close": 0.1627773492, "volume": 172010.0}, {"date": "1992-12-21", "close": 0.1627773492, "volume": 172010.0}, {"date": "1992-12-22", "close": 0.15115455188, "volume": 196093.0}, {"date": "1992-12-23", "close": 0.15696595054, "volume": 172010.0}, {"date": "1992-12-24", "close": 0.15696595054, "volume": 172871.0}, {"date": "1992-12-25", "close": 0.19638018, "volume": null}, {"date": "1992-12-28", "close": 0.19638018, "volume": null}, {"date": "1992-12-29", "close": 0.15696595054, "volume": 172010.0}, {"date": "1992-12-30", "close": 0.1627773492, "volume": 208306.0}, {"date": "1992-12-31", "close": 0.20365352, "volume": null}, {"date": "1993-01-01", "close": 0.20365352, "volume": null}, {"date": "1993-01-04", "close": 0.1685960212, "volume": 86006.0}, {"date": "1993-01-05", "close": 0.21092686, "volume": null}, {"date": "1993-01-06", "close": 0.1685960212, "volume": 51604.0}, {"date": "1993-01-07", "close": 0.1685960212, "volume": 3440.0}, {"date": "1993-01-08", "close": 0.1685960212, "volume": 344022.0}, {"date": "1993-01-11", "close": 0.1685960212, "volume": 73965.0}, {"date": "1993-01-12", "close": 0.17440741986, "volume": 533234.0}, {"date": "1993-01-13", "close": 0.2182002, "volume": null}, {"date": "1993-01-14", "close": 0.2182002, "volume": null}, {"date": "1993-01-15", "close": 0.2182002, "volume": null}, {"date": "1993-01-18", "close": 0.17440741986, "volume": 1720.0}, {"date": "1993-01-19", "close": 0.2182002, "volume": null}, {"date": "1993-01-20", "close": 0.2182002, "volume": null}, {"date": "1993-01-21", "close": 0.2182002, "volume": null}, {"date": "1993-01-22", "close": 0.15115455188, "volume": 19265.0}, {"date": "1993-01-25", "close": 0.15115455188, "volume": 1720.0}, {"date": "1993-01-26", "close": 0.15115455188, "volume": 22361.0}, {"date": "1993-01-27", "close": 0.18910684, "volume": null}, {"date": "1993-01-28", "close": 0.18910684, "volume": null}, {"date": "1993-01-29", "close": 0.15115455188, "volume": 12901.0}, {"date": "1993-02-01", "close": 0.18910684, "volume": null}, {"date": "1993-02-02", "close": 0.15115455188, "volume": 36122.0}, {"date": "1993-02-03", "close": 0.14533587988, "volume": 51604.0}, {"date": "1993-02-04", "close": 0.1818335, "volume": null}, {"date": "1993-02-05", "close": 0.15115455188, "volume": 6880.0}, {"date": "1993-02-08", "close": 0.14533587988, "volume": 22361.0}, {"date": "1993-02-09", "close": 0.1818335, "volume": null}, {"date": "1993-02-10", "close": 0.1818335, "volume": null}, {"date": "1993-02-11", "close": 0.1818335, "volume": null}, {"date": "1993-02-12", "close": 0.14533587988, "volume": 17201.0}, {"date": "1993-02-15", "close": 0.1818335, "volume": null}, {"date": "1993-02-16", "close": 0.1818335, "volume": null}, {"date": "1993-02-17", "close": 0.1818335, "volume": null}, {"date": "1993-02-18", "close": 0.14533587988, "volume": 58483.0}, {"date": "1993-02-19", "close": 0.1818335, "volume": null}, {"date": "1993-02-22", "close": 0.1818335, "volume": null}, {"date": "1993-02-23", "close": 0.1818335, "volume": null}, {"date": "1993-02-24", "close": 0.1818335, "volume": null}, {"date": "1993-02-25", "close": 0.14533587988, "volume": 17201.0}, {"date": "1993-02-26", "close": 0.1818335, "volume": null}, {"date": "1993-03-01", "close": 0.1818335, "volume": null}, {"date": "1993-03-02", "close": 0.1279016839, "volume": 36983.0}, {"date": "1993-03-03", "close": 0.1279016839, "volume": 20641.0}, {"date": "1993-03-04", "close": 0.1279016839, "volume": 17201.0}, {"date": "1993-03-05", "close": 0.1279016839, "volume": 14277.0}, {"date": "1993-03-08", "close": 0.16001348, "volume": null}, {"date": "1993-03-09", "close": 0.1220830119, "volume": 92886.0}, {"date": "1993-03-10", "close": 0.15274014, "volume": null}, {"date": "1993-03-11", "close": 0.15274014, "volume": null}, {"date": "1993-03-12", "close": 0.11627161324, "volume": 88070.0}, {"date": "1993-03-15", "close": 0.11627161324, "volume": 3440.0}, {"date": "1993-03-16", "close": 0.1454668, "volume": null}, {"date": "1993-03-17", "close": 0.1454668, "volume": null}, {"date": "1993-03-18", "close": 0.1454668, "volume": null}, {"date": "1993-03-19", "close": 0.1220830119, "volume": 44035.0}, {"date": "1993-03-22", "close": 0.1220830119, "volume": 480255.0}, {"date": "1993-03-23", "close": 0.1220830119, "volume": 108367.0}, {"date": "1993-03-24", "close": 0.11046021458, "volume": 200393.0}, {"date": "1993-03-25", "close": 0.11627161324, "volume": 31306.0}, {"date": "1993-03-26", "close": 0.11627161324, "volume": 304460.0}, {"date": "1993-03-29", "close": 0.11627161324, "volume": 347462.0}, {"date": "1993-03-30", "close": 0.11627161324, "volume": 103207.0}, {"date": "1993-03-31", "close": 0.11627161324, "volume": 89446.0}, {"date": "1993-04-01", "close": 0.1279016839, "volume": 190933.0}, {"date": "1993-04-02", "close": 0.11627161324, "volume": 232215.0}, {"date": "1993-04-05", "close": 0.1279016839, "volume": 863496.0}, {"date": "1993-04-06", "close": 0.1279016839, "volume": 430028.0}, {"date": "1993-04-07", "close": 0.16001348, "volume": null}, {"date": "1993-04-08", "close": 0.1279016839, "volume": 86006.0}, {"date": "1993-04-09", "close": 0.16001348, "volume": null}, {"date": "1993-04-12", "close": 0.16001348, "volume": null}, {"date": "1993-04-13", "close": 0.13371308256, "volume": 44895.0}, {"date": "1993-04-14", "close": 0.13952448122, "volume": 484555.0}, {"date": "1993-04-15", "close": 0.13952448122, "volume": 164443.0}, {"date": "1993-04-16", "close": 0.14533587988, "volume": 12041.0}, {"date": "1993-04-19", "close": 0.1818335, "volume": null}, {"date": "1993-04-20", "close": 0.1818335, "volume": null}, {"date": "1993-04-21", "close": 0.13371308256, "volume": 151369.0}, {"date": "1993-04-22", "close": 0.15696595054, "volume": 1020714.0}, {"date": "1993-04-23", "close": 0.15696595054, "volume": 86006.0}, {"date": "1993-04-26", "close": 0.15696595054, "volume": 106647.0}, {"date": "1993-04-27", "close": 0.15696595054, "volume": 44722.0}, {"date": "1993-04-28", "close": 0.15115455188, "volume": 39562.0}, {"date": "1993-04-29", "close": 0.15696595054, "volume": 79125.0}, {"date": "1993-04-30", "close": 0.15696595054, "volume": 14792.0}, {"date": "1993-05-03", "close": 0.15115455188, "volume": 6880.0}, {"date": "1993-05-04", "close": 0.15115455188, "volume": 318737.0}, {"date": "1993-05-05", "close": 0.15115455188, "volume": 110087.0}, {"date": "1993-05-06", "close": 0.15696595054, "volume": 36122.0}, {"date": "1993-05-07", "close": 0.15115455188, "volume": 6192.0}, {"date": "1993-05-10", "close": 0.15115455188, "volume": 154982.0}, {"date": "1993-05-11", "close": 0.18910684, "volume": null}, {"date": "1993-05-12", "close": 0.15696595054, "volume": 70525.0}, {"date": "1993-05-13", "close": 0.1685960212, "volume": 404226.0}, {"date": "1993-05-14", "close": 0.17440741986, "volume": 61923.0}, {"date": "1993-05-17", "close": 0.17440741986, "volume": 280377.0}, {"date": "1993-05-18", "close": 0.17440741986, "volume": 172010.0}, {"date": "1993-05-19", "close": 0.17440741986, "volume": 168227.0}, {"date": "1993-05-20", "close": 0.17440741986, "volume": 172010.0}, {"date": "1993-05-21", "close": 0.17440741986, "volume": 267477.0}, {"date": "1993-05-24", "close": 0.2182002, "volume": null}, {"date": "1993-05-25", "close": 0.1627773492, "volume": 79125.0}, {"date": "1993-05-26", "close": 0.1627773492, "volume": 20641.0}, {"date": "1993-05-27", "close": 0.1685960212, "volume": 25801.0}, {"date": "1993-05-28", "close": 0.17440741986, "volume": 279002.0}, {"date": "1993-05-31", "close": 0.17440741986, "volume": 44722.0}, {"date": "1993-06-01", "close": 0.1685960212, "volume": 6880.0}, {"date": "1993-06-02", "close": 0.21092686, "volume": null}, {"date": "1993-06-03", "close": 0.1685960212, "volume": 18406.0}, {"date": "1993-06-04", "close": 0.1685960212, "volume": 89446.0}, {"date": "1993-06-07", "close": 0.21092686, "volume": null}, {"date": "1993-06-08", "close": 0.15115455188, "volume": 86865.0}, {"date": "1993-06-09", "close": 0.18910684, "volume": null}, {"date": "1993-06-10", "close": 0.15115455188, "volume": 41799.0}, {"date": "1993-06-11", "close": 0.18910684, "volume": null}, {"date": "1993-06-14", "close": 0.18910684, "volume": null}, {"date": "1993-06-15", "close": 0.14533587988, "volume": 62269.0}, {"date": "1993-06-16", "close": 0.14533587988, "volume": 18234.0}, {"date": "1993-06-17", "close": 0.13371308256, "volume": 43002.0}, {"date": "1993-06-18", "close": 0.16728682, "volume": null}, {"date": "1993-06-21", "close": 0.13371308256, "volume": 6364.0}, {"date": "1993-06-22", "close": 0.16728682, "volume": null}, {"date": "1993-06-23", "close": 0.13371308256, "volume": 3440.0}, {"date": "1993-06-24", "close": 0.16728682, "volume": null}, {"date": "1993-06-25", "close": 0.13952448122, "volume": 3440.0}, {"date": "1993-06-28", "close": 0.13952448122, "volume": 68805.0}, {"date": "1993-06-29", "close": 0.13371308256, "volume": 25974.0}, {"date": "1993-06-30", "close": 0.1279016839, "volume": 240815.0}, {"date": "1993-07-01", "close": 0.13371308256, "volume": 37842.0}, {"date": "1993-07-02", "close": 0.16728682, "volume": null}, {"date": "1993-07-05", "close": 0.14533587988, "volume": 51604.0}, {"date": "1993-07-06", "close": 0.13371308256, "volume": 911658.0}, {"date": "1993-07-07", "close": 0.13371308256, "volume": 32339.0}, {"date": "1993-07-08", "close": 0.13371308256, "volume": 1106031.0}, {"date": "1993-07-09", "close": 0.13371308256, "volume": 1035506.0}, {"date": "1993-07-12", "close": 0.14533587988, "volume": 92886.0}, {"date": "1993-07-13", "close": 0.13952448122, "volume": 190933.0}, {"date": "1993-07-14", "close": 0.15115455188, "volume": 102690.0}, {"date": "1993-07-15", "close": 0.15696595054, "volume": 3440.0}, {"date": "1993-07-16", "close": 0.1627773492, "volume": 13761.0}, {"date": "1993-07-19", "close": 0.15115455188, "volume": 17201.0}, {"date": "1993-07-20", "close": 0.14533587988, "volume": 57107.0}, {"date": "1993-07-21", "close": 0.13952448122, "volume": 37842.0}, {"date": "1993-07-22", "close": 0.14533587988, "volume": 37842.0}, {"date": "1993-07-23", "close": 0.13952448122, "volume": 88070.0}, {"date": "1993-07-26", "close": 0.14533587988, "volume": 86006.0}, {"date": "1993-07-27", "close": 0.14533587988, "volume": 17201.0}, {"date": "1993-07-28", "close": 0.14533587988, "volume": 134168.0}, {"date": "1993-07-29", "close": 0.14533587988, "volume": 1106031.0}, {"date": "1993-07-30", "close": 0.14533587988, "volume": 106647.0}, {"date": "1993-08-02", "close": 0.14533587988, "volume": 24081.0}, {"date": "1993-08-03", "close": 0.15115455188, "volume": 116967.0}, {"date": "1993-08-04", "close": 0.17440741986, "volume": 34402.0}, {"date": "1993-08-05", "close": 0.17440741986, "volume": 68805.0}, {"date": "1993-08-06", "close": 0.17440741986, "volume": 198157.0}, {"date": "1993-08-09", "close": 0.17440741986, "volume": 209337.0}, {"date": "1993-08-10", "close": 0.18021881852, "volume": 383584.0}, {"date": "1993-08-11", "close": 0.17440741986, "volume": 34402.0}, {"date": "1993-08-12", "close": 0.17440741986, "volume": 102862.0}, {"date": "1993-08-13", "close": 0.1627773492, "volume": 281238.0}, {"date": "1993-08-16", "close": 0.1627773492, "volume": 15997.0}, {"date": "1993-08-17", "close": 0.15696595054, "volume": 33542.0}, {"date": "1993-08-18", "close": 0.1627773492, "volume": 3218326.0}, {"date": "1993-08-19", "close": 0.1627773492, "volume": 775770.0}, {"date": "1993-08-20", "close": 0.1627773492, "volume": 300503.0}, {"date": "1993-08-23", "close": 0.1627773492, "volume": 930064.0}, {"date": "1993-08-24", "close": 0.15696595054, "volume": 186115.0}, {"date": "1993-08-25", "close": 0.1627773492, "volume": 341270.0}, {"date": "1993-08-26", "close": 0.18021881852, "volume": 1587661.0}, {"date": "1993-08-27", "close": 0.18603749052, "volume": 490231.0}, {"date": "1993-08-30", "close": 0.17440741986, "volume": 144833.0}, {"date": "1993-08-31", "close": 0.17440741986, "volume": 237375.0}, {"date": "1993-09-01", "close": 0.17440741986, "volume": 48164.0}, {"date": "1993-09-02", "close": 0.17440741986, "volume": 22361.0}, {"date": "1993-09-03", "close": 0.1685960212, "volume": 220174.0}, {"date": "1993-09-06", "close": 0.1627773492, "volume": 94606.0}, {"date": "1993-09-07", "close": 0.1627773492, "volume": 196093.0}, {"date": "1993-09-08", "close": 0.1627773492, "volume": 101487.0}, {"date": "1993-09-09", "close": 0.20365352, "volume": null}, {"date": "1993-09-10", "close": 0.1627773492, "volume": 41282.0}, {"date": "1993-09-13", "close": 0.15696595054, "volume": 24081.0}, {"date": "1993-09-14", "close": 0.19638018, "volume": null}, {"date": "1993-09-15", "close": 0.15696595054, "volume": 5160.0}, {"date": "1993-09-16", "close": 0.15115455188, "volume": 18921.0}, {"date": "1993-09-17", "close": 0.14533587988, "volume": 43002.0}, {"date": "1993-09-20", "close": 0.15115455188, "volume": 33542.0}, {"date": "1993-09-21", "close": 0.15115455188, "volume": 67085.0}, {"date": "1993-09-22", "close": 0.18910684, "volume": null}, {"date": "1993-09-23", "close": 0.14533587988, "volume": 46444.0}, {"date": "1993-09-24", "close": 0.14533587988, "volume": 94606.0}, {"date": "1993-09-27", "close": 0.14533587988, "volume": 94606.0}, {"date": "1993-09-28", "close": 0.14533587988, "volume": 55043.0}, {"date": "1993-09-29", "close": 0.13952448122, "volume": 23394.0}, {"date": "1993-09-30", "close": 0.14533587988, "volume": 197813.0}, {"date": "1993-10-01", "close": 0.1627773492, "volume": 65365.0}, {"date": "1993-10-04", "close": 0.15696595054, "volume": 66396.0}, {"date": "1993-10-05", "close": 0.19638018, "volume": null}, {"date": "1993-10-06", "close": 0.15696595054, "volume": 188868.0}, {"date": "1993-10-07", "close": 0.1685960212, "volume": 180612.0}, {"date": "1993-10-08", "close": 0.1685960212, "volume": 95466.0}, {"date": "1993-10-11", "close": 0.15115455188, "volume": 109571.0}, {"date": "1993-10-12", "close": 0.15115455188, "volume": 20641.0}, {"date": "1993-10-13", "close": 0.15696595054, "volume": 23050.0}, {"date": "1993-10-14", "close": 0.15115455188, "volume": 86006.0}, {"date": "1993-10-15", "close": 0.15115455188, "volume": 51604.0}, {"date": "1993-10-18", "close": 0.13952448122, "volume": 294139.0}, {"date": "1993-10-19", "close": 0.1279016839, "volume": 31306.0}, {"date": "1993-10-20", "close": 0.13371308256, "volume": 8600.0}, {"date": "1993-10-21", "close": 0.16728682, "volume": null}, {"date": "1993-10-22", "close": 0.15115455188, "volume": 130728.0}, {"date": "1993-10-25", "close": 0.13952448122, "volume": 252856.0}, {"date": "1993-10-26", "close": 0.13371308256, "volume": 48164.0}, {"date": "1993-10-27", "close": 0.13371308256, "volume": 34918.0}, {"date": "1993-10-28", "close": 0.16728682, "volume": null}, {"date": "1993-10-29", "close": 0.13371308256, "volume": 559036.0}, {"date": "1993-11-01", "close": 0.13952448122, "volume": 27522.0}, {"date": "1993-11-02", "close": 0.13952448122, "volume": 144489.0}, {"date": "1993-11-03", "close": 0.13952448122, "volume": 79470.0}, {"date": "1993-11-04", "close": 0.13952448122, "volume": 51604.0}, {"date": "1993-11-05", "close": 0.13952448122, "volume": 57624.0}, {"date": "1993-11-08", "close": 0.1279016839, "volume": 205553.0}, {"date": "1993-11-09", "close": 0.1279016839, "volume": 385304.0}, {"date": "1993-11-10", "close": 0.16001348, "volume": null}, {"date": "1993-11-11", "close": 0.1279016839, "volume": 182332.0}, {"date": "1993-11-12", "close": 0.1279016839, "volume": 34402.0}, {"date": "1993-11-15", "close": 0.16001348, "volume": null}, {"date": "1993-11-16", "close": 0.16001348, "volume": null}, {"date": "1993-11-17", "close": 0.11627161324, "volume": 2729815.0}, {"date": "1993-11-18", "close": 0.1279016839, "volume": 43002.0}, {"date": "1993-11-19", "close": 0.1279016839, "volume": 82566.0}, {"date": "1993-11-22", "close": 0.1279016839, "volume": 17889.0}, {"date": "1993-11-23", "close": 0.13952448122, "volume": 178892.0}, {"date": "1993-11-24", "close": 0.13371308256, "volume": 8084.0}, {"date": "1993-11-25", "close": 0.13371308256, "volume": 13761.0}, {"date": "1993-11-26", "close": 0.13371308256, "volume": 17201.0}, {"date": "1993-11-29", "close": 0.11627161324, "volume": 112668.0}, {"date": "1993-11-30", "close": 0.11627161324, "volume": 37842.0}, {"date": "1993-12-01", "close": 0.1454668, "volume": null}, {"date": "1993-12-02", "close": 0.1220830119, "volume": 34402.0}, {"date": "1993-12-03", "close": 0.11627161324, "volume": 17201.0}, {"date": "1993-12-06", "close": 0.11627161324, "volume": 258016.0}, {"date": "1993-12-07", "close": 0.1279016839, "volume": 440348.0}, {"date": "1993-12-08", "close": 0.13371308256, "volume": 30962.0}, {"date": "1993-12-09", "close": 0.13952448122, "volume": 160486.0}, {"date": "1993-12-10", "close": 0.1220830119, "volume": 60720.0}, {"date": "1993-12-13", "close": 0.1279016839, "volume": 10665.0}, {"date": "1993-12-14", "close": 0.1279016839, "volume": 41282.0}, {"date": "1993-12-15", "close": 0.13371308256, "volume": 92886.0}, {"date": "1993-12-16", "close": 0.13371308256, "volume": 8600.0}, {"date": "1993-12-17", "close": 0.13371308256, "volume": 86006.0}, {"date": "1993-12-20", "close": 0.13371308256, "volume": 6880.0}, {"date": "1993-12-21", "close": 0.14533587988, "volume": 734486.0}, {"date": "1993-12-22", "close": 0.13371308256, "volume": 147929.0}, {"date": "1993-12-23", "close": 0.13371308256, "volume": 17201.0}, {"date": "1993-12-24", "close": 0.13371308256, "volume": 3440.0}, {"date": "1993-12-27", "close": 0.16728682, "volume": null}, {"date": "1993-12-28", "close": 0.16728682, "volume": null}, {"date": "1993-12-29", "close": 0.16728682, "volume": null}, {"date": "1993-12-30", "close": 0.1279016839, "volume": 17889.0}, {"date": "1993-12-31", "close": 0.16001348, "volume": null}, {"date": "1994-01-03", "close": 0.16001348, "volume": null}, {"date": "1994-01-04", "close": 0.1279016839, "volume": 30962.0}, {"date": "1994-01-05", "close": 0.13371308256, "volume": 77405.0}, {"date": "1994-01-06", "close": 0.13371308256, "volume": 18921.0}, {"date": "1994-01-07", "close": 0.13371308256, "volume": 174075.0}, {"date": "1994-01-10", "close": 0.1279016839, "volume": 17201.0}, {"date": "1994-01-11", "close": 0.1279016839, "volume": 22361.0}, {"date": "1994-01-12", "close": 0.13371308256, "volume": 123848.0}, {"date": "1994-01-13", "close": 0.16728682, "volume": null}, {"date": "1994-01-14", "close": 0.13371308256, "volume": 37842.0}, {"date": "1994-01-17", "close": 0.13952448122, "volume": 357266.0}, {"date": "1994-01-18", "close": 0.14533587988, "volume": 1192381.0}, {"date": "1994-01-19", "close": 0.15115455188, "volume": 8332215.0}, {"date": "1994-01-20", "close": 0.1685960212, "volume": 2698854.0}, {"date": "1994-01-21", "close": 0.15696595054, "volume": 1634966.0}, {"date": "1994-01-24", "close": 0.15696595054, "volume": 144833.0}, {"date": "1994-01-25", "close": 0.1627773492, "volume": 697333.0}, {"date": "1994-01-26", "close": 0.20365352, "volume": null}, {"date": "1994-01-27", "close": 0.1627773492, "volume": 639881.0}, {"date": "1994-01-28", "close": 0.15696595054, "volume": 402506.0}, {"date": "1994-01-31", "close": 0.15115455188, "volume": 250448.0}, {"date": "1994-02-01", "close": 0.15696595054, "volume": 173732.0}, {"date": "1994-02-02", "close": 0.15115455188, "volume": 57624.0}, {"date": "1994-02-03", "close": 0.14533587988, "volume": 223614.0}, {"date": "1994-02-04", "close": 0.15115455188, "volume": 322864.0}, {"date": "1994-02-07", "close": 0.14533587988, "volume": 387024.0}, {"date": "1994-02-08", "close": 0.14533587988, "volume": 20641.0}, {"date": "1994-02-09", "close": 0.14533587988, "volume": 50055.0}, {"date": "1994-02-10", "close": 0.14533587988, "volume": 86006.0}, {"date": "1994-02-11", "close": 0.13371308256, "volume": 151369.0}, {"date": "1994-02-14", "close": 0.13952448122, "volume": 58483.0}, {"date": "1994-02-15", "close": 0.14533587988, "volume": 414547.0}, {"date": "1994-02-16", "close": 0.14533587988, "volume": 149649.0}, {"date": "1994-02-17", "close": 0.15115455188, "volume": 275561.0}, {"date": "1994-02-18", "close": 0.15696595054, "volume": 86006.0}, {"date": "1994-02-21", "close": 0.14533587988, "volume": 446369.0}, {"date": "1994-02-22", "close": 0.14533587988, "volume": 92026.0}, {"date": "1994-02-23", "close": 0.14533587988, "volume": 27522.0}, {"date": "1994-02-24", "close": 0.14533587988, "volume": 43002.0}, {"date": "1994-02-25", "close": 0.15115455188, "volume": 178892.0}, {"date": "1994-02-28", "close": 0.14533587988, "volume": 77748.0}, {"date": "1994-03-01", "close": 0.14533587988, "volume": 132793.0}, {"date": "1994-03-02", "close": 0.14533587988, "volume": 213810.0}, {"date": "1994-03-03", "close": 0.15115455188, "volume": 95810.0}, {"date": "1994-03-04", "close": 0.14533587988, "volume": 72245.0}, {"date": "1994-03-07", "close": 0.14533587988, "volume": 1757092.0}, {"date": "1994-03-08", "close": 0.14533587988, "volume": 68805.0}, {"date": "1994-03-09", "close": 0.1818335, "volume": null}, {"date": "1994-03-10", "close": 0.1818335, "volume": null}, {"date": "1994-03-11", "close": 0.13952448122, "volume": 34402.0}, {"date": "1994-03-14", "close": 0.17456016, "volume": null}, {"date": "1994-03-15", "close": 0.17456016, "volume": null}, {"date": "1994-03-16", "close": 0.14533587988, "volume": 140017.0}, {"date": "1994-03-17", "close": 0.14533587988, "volume": 37842.0}, {"date": "1994-03-18", "close": 0.14533587988, "volume": 17201.0}, {"date": "1994-03-21", "close": 0.14533587988, "volume": 120408.0}, {"date": "1994-03-22", "close": 0.14533587988, "volume": 86865.0}, {"date": "1994-03-23", "close": 0.15115455188, "volume": 696644.0}, {"date": "1994-03-24", "close": 0.15115455188, "volume": 44722.0}, {"date": "1994-03-25", "close": 0.15696595054, "volume": 68805.0}, {"date": "1994-03-28", "close": 0.15696595054, "volume": 350902.0}, {"date": "1994-03-29", "close": 0.15696595054, "volume": 36983.0}, {"date": "1994-03-30", "close": 0.15115455188, "volume": 189212.0}, {"date": "1994-03-31", "close": 0.18910684, "volume": null}, {"date": "1994-04-01", "close": 0.18910684, "volume": null}, {"date": "1994-04-04", "close": 0.18910684, "volume": null}, {"date": "1994-04-05", "close": 0.1627773492, "volume": 89446.0}, {"date": "1994-04-06", "close": 0.20365352, "volume": null}, {"date": "1994-04-07", "close": 0.20365352, "volume": null}, {"date": "1994-04-08", "close": 0.15115455188, "volume": 73965.0}, {"date": "1994-04-11", "close": 0.15696595054, "volume": 98219.0}, {"date": "1994-04-12", "close": 0.15696595054, "volume": 258016.0}, {"date": "1994-04-13", "close": 0.15115455188, "volume": 280377.0}, {"date": "1994-04-14", "close": 0.15115455188, "volume": 1720.0}, {"date": "1994-04-15", "close": 0.15115455188, "volume": 172010.0}, {"date": "1994-04-18", "close": 0.15115455188, "volume": 101142.0}, {"date": "1994-04-19", "close": 0.15115455188, "volume": 93401.0}, {"date": "1994-04-20", "close": 0.15115455188, "volume": 2924.0}, {"date": "1994-04-21", "close": 0.15696595054, "volume": 43002.0}, {"date": "1994-04-22", "close": 0.1627773492, "volume": 30962.0}, {"date": "1994-04-25", "close": 0.20365352, "volume": null}, {"date": "1994-04-26", "close": 0.15696595054, "volume": 147929.0}, {"date": "1994-04-27", "close": 0.15115455188, "volume": 387024.0}, {"date": "1994-04-28", "close": 0.15115455188, "volume": 27522.0}, {"date": "1994-04-29", "close": 0.15115455188, "volume": 17201.0}, {"date": "1994-05-02", "close": 0.18910684, "volume": null}, {"date": "1994-05-03", "close": 0.15115455188, "volume": 137609.0}, {"date": "1994-05-04", "close": 0.14533587988, "volume": 110087.0}, {"date": "1994-05-05", "close": 0.13952448122, "volume": 60203.0}, {"date": "1994-05-06", "close": 0.17456016, "volume": null}, {"date": "1994-05-09", "close": 0.15115455188, "volume": 103207.0}, {"date": "1994-05-10", "close": 0.14533587988, "volume": 144489.0}, {"date": "1994-05-11", "close": 0.13371308256, "volume": 369308.0}, {"date": "1994-05-12", "close": 0.13952448122, "volume": 227055.0}, {"date": "1994-05-13", "close": 0.13952448122, "volume": 61923.0}, {"date": "1994-05-16", "close": 0.13952448122, "volume": 247696.0}, {"date": "1994-05-17", "close": 0.14533587988, "volume": 758569.0}, {"date": "1994-05-18", "close": 0.13371308256, "volume": 352622.0}, {"date": "1994-05-19", "close": 0.13952448122, "volume": 17201.0}, {"date": "1994-05-20", "close": 0.13371308256, "volume": 5910298.0}, {"date": "1994-05-23", "close": 0.13371308256, "volume": 1858064.0}, {"date": "1994-05-24", "close": 0.13952448122, "volume": 86006.0}, {"date": "1994-05-25", "close": 0.13952448122, "volume": 156531.0}, {"date": "1994-05-26", "close": 0.13952448122, "volume": 57107.0}, {"date": "1994-05-27", "close": 0.13952448122, "volume": 22361.0}, {"date": "1994-05-30", "close": 0.13952448122, "volume": 118688.0}, {"date": "1994-05-31", "close": 0.15115455188, "volume": 101487.0}, {"date": "1994-06-01", "close": 0.18910684, "volume": null}, {"date": "1994-06-02", "close": 0.15115455188, "volume": 159971.0}, {"date": "1994-06-03", "close": 0.1627773492, "volume": 287259.0}, {"date": "1994-06-06", "close": 0.15115455188, "volume": 103207.0}, {"date": "1994-06-07", "close": 0.14533587988, "volume": 3440.0}, {"date": "1994-06-08", "close": 0.14533587988, "volume": 3440.0}, {"date": "1994-06-09", "close": 0.13952448122, "volume": 615800.0}, {"date": "1994-06-10", "close": 0.13371308256, "volume": 95123.0}, {"date": "1994-06-13", "close": 0.16728682, "volume": null}, {"date": "1994-06-14", "close": 0.13371308256, "volume": 89446.0}, {"date": "1994-06-15", "close": 0.16728682, "volume": null}, {"date": "1994-06-16", "close": 0.13371308256, "volume": 6021.0}, {"date": "1994-06-17", "close": 0.13952448122, "volume": 1077134.0}, {"date": "1994-06-20", "close": 0.13952448122, "volume": 222755.0}, {"date": "1994-06-21", "close": 0.14533587988, "volume": 36810.0}, {"date": "1994-06-22", "close": 0.14533587988, "volume": 503304.0}, {"date": "1994-06-23", "close": 0.14533587988, "volume": 172010.0}, {"date": "1994-06-24", "close": 0.14533587988, "volume": 251136.0}, {"date": "1994-06-27", "close": 0.15115455188, "volume": 79125.0}, {"date": "1994-06-28", "close": 0.14533587988, "volume": 528074.0}, {"date": "1994-06-29", "close": 0.15115455188, "volume": 841134.0}, {"date": "1994-06-30", "close": 0.15696595054, "volume": 208133.0}, {"date": "1994-07-01", "close": 0.15696595054, "volume": 41282.0}, {"date": "1994-07-04", "close": 0.15696595054, "volume": 146209.0}, {"date": "1994-07-05", "close": 0.15696595054, "volume": 80845.0}, {"date": "1994-07-06", "close": 0.15696595054, "volume": 18921.0}, {"date": "1994-07-07", "close": 0.15115455188, "volume": 158938.0}, {"date": "1994-07-08", "close": 0.15115455188, "volume": 39562.0}, {"date": "1994-07-11", "close": 0.18910684, "volume": null}, {"date": "1994-07-12", "close": 0.15115455188, "volume": 96326.0}, {"date": "1994-07-13", "close": 0.1627773492, "volume": 342302.0}, {"date": "1994-07-14", "close": 0.1627773492, "volume": 65365.0}, {"date": "1994-07-15", "close": 0.1627773492, "volume": 158251.0}, {"date": "1994-07-18", "close": 0.1627773492, "volume": 43002.0}, {"date": "1994-07-19", "close": 0.1685960212, "volume": 180612.0}, {"date": "1994-07-20", "close": 0.1685960212, "volume": 103207.0}, {"date": "1994-07-21", "close": 0.1685960212, "volume": 189212.0}, {"date": "1994-07-22", "close": 0.1627773492, "volume": 103723.0}, {"date": "1994-07-25", "close": 0.1627773492, "volume": 376705.0}, {"date": "1994-07-26", "close": 0.14533587988, "volume": 68805.0}, {"date": "1994-07-27", "close": 0.15115455188, "volume": 71384.0}, {"date": "1994-07-28", "close": 0.15696595054, "volume": 146209.0}, {"date": "1994-07-29", "close": 0.15696595054, "volume": 6880.0}, {"date": "1994-08-01", "close": 0.15115455188, "volume": 71384.0}, {"date": "1994-08-02", "close": 0.15115455188, "volume": 158251.0}, {"date": "1994-08-03", "close": 0.15696595054, "volume": 12901.0}, {"date": "1994-08-04", "close": 0.15696595054, "volume": 15481.0}, {"date": "1994-08-05", "close": 0.15696595054, "volume": 34402.0}, {"date": "1994-08-08", "close": 0.15696595054, "volume": 6880.0}, {"date": "1994-08-09", "close": 0.15696595054, "volume": 473030.0}, {"date": "1994-08-10", "close": 0.1627773492, "volume": 295859.0}, {"date": "1994-08-11", "close": 0.1627773492, "volume": 148790.0}, {"date": "1994-08-12", "close": 0.15696595054, "volume": 106647.0}, {"date": "1994-08-15", "close": 0.1627773492, "volume": 60203.0}, {"date": "1994-08-16", "close": 0.1627773492, "volume": 137609.0}, {"date": "1994-08-17", "close": 0.15696595054, "volume": 34402.0}, {"date": "1994-08-18", "close": 0.15696595054, "volume": 36122.0}, {"date": "1994-08-19", "close": 0.15115455188, "volume": 173732.0}, {"date": "1994-08-22", "close": 0.1627773492, "volume": 68805.0}, {"date": "1994-08-23", "close": 0.15696595054, "volume": 347462.0}, {"date": "1994-08-24", "close": 0.19638018, "volume": null}, {"date": "1994-08-25", "close": 0.19638018, "volume": null}, {"date": "1994-08-26", "close": 0.18021881852, "volume": 763729.0}, {"date": "1994-08-29", "close": 0.18021881852, "volume": 110087.0}, {"date": "1994-08-30", "close": 0.18603749052, "volume": 576409.0}, {"date": "1994-08-31", "close": 0.18021881852, "volume": 126773.0}, {"date": "1994-09-01", "close": 0.18603749052, "volume": 280377.0}, {"date": "1994-09-02", "close": 0.19766028784, "volume": 63645.0}, {"date": "1994-09-05", "close": 0.18603749052, "volume": 227055.0}, {"date": "1994-09-06", "close": 0.18603749052, "volume": 101487.0}, {"date": "1994-09-07", "close": 0.19184888918, "volume": 240815.0}, {"date": "1994-09-08", "close": 0.19766028784, "volume": 63645.0}, {"date": "1994-09-09", "close": 0.19184888918, "volume": 501756.0}, {"date": "1994-09-12", "close": 0.19766028784, "volume": 51604.0}, {"date": "1994-09-13", "close": 0.18603749052, "volume": 51604.0}, {"date": "1994-09-14", "close": 0.18603749052, "volume": 60203.0}, {"date": "1994-09-15", "close": 0.18603749052, "volume": 546995.0}, {"date": "1994-09-16", "close": 0.18021881852, "volume": 61923.0}, {"date": "1994-09-19", "close": 0.1685960212, "volume": 127288.0}, {"date": "1994-09-20", "close": 0.1627773492, "volume": 268338.0}, {"date": "1994-09-21", "close": 0.1627773492, "volume": 6880.0}, {"date": "1994-09-22", "close": 0.20365352, "volume": null}, {"date": "1994-09-23", "close": 0.1627773492, "volume": 46444.0}, {"date": "1994-09-26", "close": 0.17440741986, "volume": 39562.0}, {"date": "1994-09-27", "close": 0.17440741986, "volume": 76200.0}, {"date": "1994-09-28", "close": 0.2182002, "volume": null}, {"date": "1994-09-29", "close": 0.1685960212, "volume": 137609.0}, {"date": "1994-09-30", "close": 0.21092686, "volume": null}, {"date": "1994-10-03", "close": 0.21092686, "volume": null}, {"date": "1994-10-04", "close": 0.1685960212, "volume": 47475.0}, {"date": "1994-10-05", "close": 0.1685960212, "volume": 5160.0}, {"date": "1994-10-06", "close": 0.1685960212, "volume": 142769.0}, {"date": "1994-10-07", "close": 0.21092686, "volume": null}, {"date": "1994-10-10", "close": 0.1685960212, "volume": 86006.0}, {"date": "1994-10-11", "close": 0.1685960212, "volume": 86006.0}, {"date": "1994-10-12", "close": 0.1627773492, "volume": 75685.0}, {"date": "1994-10-13", "close": 0.1627773492, "volume": 18921.0}, {"date": "1994-10-14", "close": 0.1685960212, "volume": 271777.0}, {"date": "1994-10-17", "close": 0.1685960212, "volume": 39562.0}, {"date": "1994-10-18", "close": 0.1685960212, "volume": 34402.0}, {"date": "1994-10-19", "close": 0.1685960212, "volume": 116967.0}, {"date": "1994-10-20", "close": 0.1685960212, "volume": 67085.0}, {"date": "1994-10-21", "close": 0.1627773492, "volume": 106647.0}, {"date": "1994-10-24", "close": 0.1627773492, "volume": 15481.0}, {"date": "1994-10-25", "close": 0.20365352, "volume": null}, {"date": "1994-10-26", "close": 0.1627773492, "volume": 15825.0}, {"date": "1994-10-27", "close": 0.20365352, "volume": null}, {"date": "1994-10-28", "close": 0.1685960212, "volume": 70525.0}, {"date": "1994-10-31", "close": 0.1816744956, "volume": 151755.0}, {"date": "1994-11-01", "close": 0.1998427028, "volume": 872880.0}, {"date": "1994-11-02", "close": 0.1937891592, "volume": 343472.0}, {"date": "1994-11-03", "close": 0.1877280392, "volume": 500676.0}, {"date": "1994-11-04", "close": 0.1877280392, "volume": 270815.0}, {"date": "1994-11-07", "close": 0.1937891592, "volume": 201460.0}, {"date": "1994-11-08", "close": 0.1877280392, "volume": 426036.0}, {"date": "1994-11-09", "close": 0.1998427028, "volume": 260906.0}, {"date": "1994-11-10", "close": 0.1877280392, "volume": 279071.0}, {"date": "1994-11-11", "close": 0.1877280392, "volume": 667127.0}, {"date": "1994-11-14", "close": 0.1816744956, "volume": 475905.0}, {"date": "1994-11-15", "close": 0.1816744956, "volume": 165130.0}, {"date": "1994-11-16", "close": 0.175620952, "volume": 79758.0}, {"date": "1994-11-17", "close": 0.1635062884, "volume": 285675.0}, {"date": "1994-11-18", "close": 0.1635062884, "volume": 87519.0}, {"date": "1994-11-21", "close": 0.1574527448, "volume": 93299.0}, {"date": "1994-11-22", "close": 0.1574527448, "volume": 255291.0}, {"date": "1994-11-23", "close": 0.1453380812, "volume": 113941.0}, {"date": "1994-11-24", "close": 0.1513916248, "volume": 20145.0}, {"date": "1994-11-25", "close": 0.1513916248, "volume": 59613.0}, {"date": "1994-11-28", "close": 0.1574527448, "volume": 16513.0}, {"date": "1994-11-29", "close": 0.1635062884, "volume": 24109.0}, {"date": "1994-11-30", "close": 0.1635062884, "volume": 40622.0}, {"date": "1994-12-01", "close": 0.1635062884, "volume": 6605.0}, {"date": "1994-12-02", "close": 0.1574527448, "volume": 9908.0}, {"date": "1994-12-05", "close": 0.1969864, "volume": null}, {"date": "1994-12-06", "close": 0.1574527448, "volume": 13541.0}, {"date": "1994-12-07", "close": 0.1574527448, "volume": 178341.0}, {"date": "1994-12-08", "close": 0.1513916248, "volume": 145314.0}, {"date": "1994-12-09", "close": 0.1513916248, "volume": 34677.0}, {"date": "1994-12-12", "close": 0.1513916248, "volume": 19815.0}, {"date": "1994-12-13", "close": 0.1453380812, "volume": 330261.0}, {"date": "1994-12-14", "close": 0.1453380812, "volume": 6605.0}, {"date": "1994-12-15", "close": 0.1392845376, "volume": 16513.0}, {"date": "1994-12-16", "close": 0.1392845376, "volume": 351893.0}, {"date": "1994-12-19", "close": 0.1453380812, "volume": 75960.0}, {"date": "1994-12-20", "close": 0.1392845376, "volume": 82566.0}, {"date": "1994-12-21", "close": 0.1742572, "volume": null}, {"date": "1994-12-22", "close": 0.1453380812, "volume": 6605.0}, {"date": "1994-12-23", "close": 0.1513916248, "volume": 49539.0}, {"date": "1994-12-26", "close": 0.18941, "volume": null}, {"date": "1994-12-27", "close": 0.18941, "volume": null}, {"date": "1994-12-28", "close": 0.18941, "volume": null}, {"date": "1994-12-29", "close": 0.18941, "volume": null}, {"date": "1994-12-30", "close": 0.18941, "volume": null}, {"date": "1995-01-02", "close": 0.18941, "volume": null}, {"date": "1995-01-03", "close": 0.18941, "volume": null}, {"date": "1995-01-04", "close": 0.18941, "volume": null}, {"date": "1995-01-05", "close": 0.1513916248, "volume": 1651.0}, {"date": "1995-01-06", "close": 0.1513916248, "volume": 70676.0}, {"date": "1995-01-09", "close": 0.1574527448, "volume": 84217.0}, {"date": "1995-01-10", "close": 0.1513916248, "volume": 264209.0}, {"date": "1995-01-11", "close": 0.1574527448, "volume": 14862.0}, {"date": "1995-01-12", "close": 0.1635062884, "volume": 1651.0}, {"date": "1995-01-13", "close": 0.2045628, "volume": null}, {"date": "1995-01-16", "close": 0.1574527448, "volume": 82566.0}, {"date": "1995-01-17", "close": 0.1513916248, "volume": 3964.0}, {"date": "1995-01-18", "close": 0.1513916248, "volume": 41282.0}, {"date": "1995-01-19", "close": 0.18941, "volume": null}, {"date": "1995-01-20", "close": 0.1513916248, "volume": 23118.0}, {"date": "1995-01-23", "close": 0.1513916248, "volume": 11560.0}, {"date": "1995-01-24", "close": 0.18941, "volume": null}, {"date": "1995-01-25", "close": 0.18941, "volume": null}, {"date": "1995-01-26", "close": 0.18941, "volume": null}, {"date": "1995-01-27", "close": 0.1453380812, "volume": 26422.0}, {"date": "1995-01-30", "close": 0.1392845376, "volume": 115592.0}, {"date": "1995-01-31", "close": 0.1453380812, "volume": 16513.0}, {"date": "1995-02-01", "close": 0.1818336, "volume": null}, {"date": "1995-02-02", "close": 0.1392845376, "volume": 59446.0}, {"date": "1995-02-03", "close": 0.1392845376, "volume": 42933.0}, {"date": "1995-02-06", "close": 0.127169874, "volume": 3467.0}, {"date": "1995-02-07", "close": 0.1591044, "volume": null}, {"date": "1995-02-08", "close": 0.1392845376, "volume": 45411.0}, {"date": "1995-02-09", "close": 0.1392845376, "volume": 7431.0}, {"date": "1995-02-10", "close": 0.1392845376, "volume": 46072.0}, {"date": "1995-02-13", "close": 0.133230994, "volume": 19815.0}, {"date": "1995-02-14", "close": 0.133230994, "volume": 16513.0}, {"date": "1995-02-15", "close": 0.133230994, "volume": 2477.0}, {"date": "1995-02-16", "close": 0.133230994, "volume": 17834.0}, {"date": "1995-02-17", "close": 0.1392845376, "volume": 3302.0}, {"date": "1995-02-20", "close": 0.1392845376, "volume": 49539.0}, {"date": "1995-02-21", "close": 0.1392845376, "volume": 127150.0}, {"date": "1995-02-22", "close": 0.1392845376, "volume": 59446.0}, {"date": "1995-02-23", "close": 0.1453380812, "volume": 53337.0}, {"date": "1995-02-24", "close": 0.1513916248, "volume": 135407.0}, {"date": "1995-02-27", "close": 0.1513916248, "volume": 107335.0}, {"date": "1995-02-28", "close": 0.1513916248, "volume": 26422.0}, {"date": "1995-03-01", "close": 0.18941, "volume": null}, {"date": "1995-03-02", "close": 0.1513916248, "volume": 2477.0}, {"date": "1995-03-03", "close": 0.1513916248, "volume": 7926.0}, {"date": "1995-03-06", "close": 0.1453380812, "volume": 4954.0}, {"date": "1995-03-07", "close": 0.1453380812, "volume": 11560.0}, {"date": "1995-03-08", "close": 0.1513916248, "volume": 44586.0}, {"date": "1995-03-09", "close": 0.1513916248, "volume": 72657.0}, {"date": "1995-03-10", "close": 0.1513916248, "volume": 33026.0}, {"date": "1995-03-13", "close": 0.18941, "volume": null}, {"date": "1995-03-14", "close": 0.18941, "volume": null}, {"date": "1995-03-15", "close": 0.18941, "volume": null}, {"date": "1995-03-16", "close": 0.1453380812, "volume": 5285.0}, {"date": "1995-03-17", "close": 0.1453380812, "volume": 25760.0}, {"date": "1995-03-20", "close": 0.1453380812, "volume": 13211.0}, {"date": "1995-03-21", "close": 0.1453380812, "volume": 495.0}, {"date": "1995-03-22", "close": 0.1392845376, "volume": 51191.0}, {"date": "1995-03-23", "close": 0.1742572, "volume": null}, {"date": "1995-03-24", "close": 0.1453380812, "volume": 6605.0}, {"date": "1995-03-27", "close": 0.1513916248, "volume": 23118.0}, {"date": "1995-03-28", "close": 0.1513916248, "volume": 23118.0}, {"date": "1995-03-29", "close": 0.1453380812, "volume": 33026.0}, {"date": "1995-03-30", "close": 0.1453380812, "volume": 729051.0}, {"date": "1995-03-31", "close": 0.1453380812, "volume": 408698.0}, {"date": "1995-04-03", "close": 0.1453380812, "volume": 9908.0}, {"date": "1995-04-04", "close": 0.1818336, "volume": null}, {"date": "1995-04-05", "close": 0.1513916248, "volume": 21797.0}, {"date": "1995-04-06", "close": 0.1453380812, "volume": 9908.0}, {"date": "1995-04-07", "close": 0.1453380812, "volume": 25100.0}, {"date": "1995-04-10", "close": 0.1818336, "volume": null}, {"date": "1995-04-11", "close": 0.1453380812, "volume": 104032.0}, {"date": "1995-04-12", "close": 0.1513916248, "volume": 363287.0}, {"date": "1995-04-13", "close": 0.1513916248, "volume": 28073.0}, {"date": "1995-04-14", "close": 0.18941, "volume": null}, {"date": "1995-04-17", "close": 0.18941, "volume": null}, {"date": "1995-04-18", "close": 0.1574527448, "volume": 109316.0}, {"date": "1995-04-19", "close": 0.1969864, "volume": null}, {"date": "1995-04-20", "close": 0.1513916248, "volume": 51191.0}, {"date": "1995-04-21", "close": 0.18941, "volume": null}, {"date": "1995-04-24", "close": 0.1453380812, "volume": 49539.0}, {"date": "1995-04-25", "close": 0.1818336, "volume": null}, {"date": "1995-04-26", "close": 0.1513916248, "volume": 16513.0}, {"date": "1995-04-27", "close": 0.1513916248, "volume": 1981.0}, {"date": "1995-04-28", "close": 0.1513916248, "volume": 282703.0}, {"date": "1995-05-01", "close": 0.18941, "volume": null}, {"date": "1995-05-02", "close": 0.18941, "volume": null}, {"date": "1995-05-03", "close": 0.18941, "volume": null}, {"date": "1995-05-04", "close": 0.1513916248, "volume": 7431.0}, {"date": "1995-05-05", "close": 0.1513916248, "volume": 102381.0}, {"date": "1995-05-08", "close": 0.1453380812, "volume": 7761.0}, {"date": "1995-05-09", "close": 0.169559832, "volume": 369892.0}, {"date": "1995-05-10", "close": 0.1635062884, "volume": 37980.0}, {"date": "1995-05-11", "close": 0.1574527448, "volume": 64896.0}, {"date": "1995-05-12", "close": 0.1574527448, "volume": 13211.0}, {"date": "1995-05-15", "close": 0.1513916248, "volume": 66052.0}, {"date": "1995-05-16", "close": 0.1513916248, "volume": 11560.0}, {"date": "1995-05-17", "close": 0.1513916248, "volume": 3302.0}, {"date": "1995-05-18", "close": 0.169559832, "volume": 105683.0}, {"date": "1995-05-19", "close": 0.169559832, "volume": 6605.0}, {"date": "1995-05-22", "close": 0.2121392, "volume": null}, {"date": "1995-05-23", "close": 0.1574527448, "volume": 19815.0}, {"date": "1995-05-24", "close": 0.1574527448, "volume": 16513.0}, {"date": "1995-05-25", "close": 0.1513916248, "volume": 16513.0}, {"date": "1995-05-26", "close": 0.1513916248, "volume": 6605.0}, {"date": "1995-05-29", "close": 0.1513916248, "volume": 33026.0}, {"date": "1995-05-30", "close": 0.18941, "volume": null}, {"date": "1995-05-31", "close": 0.1513916248, "volume": 40457.0}, {"date": "1995-06-01", "close": 0.1513916248, "volume": 660.0}, {"date": "1995-06-02", "close": 0.1635062884, "volume": 108986.0}, {"date": "1995-06-05", "close": 0.2045628, "volume": null}, {"date": "1995-06-06", "close": 0.1513916248, "volume": 84547.0}, {"date": "1995-06-07", "close": 0.1453380812, "volume": 8256.0}, {"date": "1995-06-08", "close": 0.1453380812, "volume": 18164.0}, {"date": "1995-06-09", "close": 0.1453380812, "volume": 9908.0}, {"date": "1995-06-12", "close": 0.1818336, "volume": null}, {"date": "1995-06-13", "close": 0.1211163304, "volume": 49044.0}, {"date": "1995-06-14", "close": 0.1211163304, "volume": 146966.0}, {"date": "1995-06-15", "close": 0.151528, "volume": null}, {"date": "1995-06-16", "close": 0.1211163304, "volume": 218303.0}, {"date": "1995-06-19", "close": 0.1211163304, "volume": 71006.0}, {"date": "1995-06-20", "close": 0.151528, "volume": null}, {"date": "1995-06-21", "close": 0.1211163304, "volume": 59446.0}, {"date": "1995-06-22", "close": 0.1211163304, "volume": 91978.0}, {"date": "1995-06-23", "close": 0.1211163304, "volume": 7431.0}, {"date": "1995-06-26", "close": 0.1392845376, "volume": 572508.0}, {"date": "1995-06-27", "close": 0.1392845376, "volume": 156048.0}, {"date": "1995-06-28", "close": 0.1742572, "volume": null}, {"date": "1995-06-29", "close": 0.133230994, "volume": 26090.0}, {"date": "1995-06-30", "close": 0.133230994, "volume": 209221.0}, {"date": "1995-07-03", "close": 0.133230994, "volume": 4129.0}, {"date": "1995-07-04", "close": 0.1666808, "volume": null}, {"date": "1995-07-05", "close": 0.1666808, "volume": null}, {"date": "1995-07-06", "close": 0.1666808, "volume": null}, {"date": "1995-07-07", "close": 0.1392845376, "volume": 74308.0}, {"date": "1995-07-10", "close": 0.1513916248, "volume": 371543.0}, {"date": "1995-07-11", "close": 0.1513916248, "volume": 46237.0}, {"date": "1995-07-12", "close": 0.18941, "volume": null}, {"date": "1995-07-13", "close": 0.1574527448, "volume": 40457.0}, {"date": "1995-07-14", "close": 0.1453380812, "volume": 33026.0}, {"date": "1995-07-17", "close": 0.1453380812, "volume": 29724.0}, {"date": "1995-07-18", "close": 0.1513916248, "volume": 3302.0}, {"date": "1995-07-19", "close": 0.18941, "volume": null}, {"date": "1995-07-20", "close": 0.18941, "volume": null}, {"date": "1995-07-21", "close": 0.18941, "volume": null}, {"date": "1995-07-24", "close": 0.18941, "volume": null}, {"date": "1995-07-25", "close": 0.18941, "volume": null}, {"date": "1995-07-26", "close": 0.18941, "volume": null}, {"date": "1995-07-27", "close": 0.18941, "volume": null}, {"date": "1995-07-28", "close": 0.133230994, "volume": 8256.0}, {"date": "1995-07-31", "close": 0.133230994, "volume": 14862.0}, {"date": "1995-08-01", "close": 0.1666808, "volume": null}, {"date": "1995-08-02", "close": 0.133230994, "volume": 39631.0}, {"date": "1995-08-03", "close": 0.133230994, "volume": 31375.0}, {"date": "1995-08-04", "close": 0.127169874, "volume": 26751.0}, {"date": "1995-08-07", "close": 0.1513916248, "volume": 260906.0}, {"date": "1995-08-08", "close": 0.1635062884, "volume": 374021.0}, {"date": "1995-08-09", "close": 0.1937891592, "volume": 978564.0}, {"date": "1995-08-10", "close": 0.1937891592, "volume": 1312127.0}, {"date": "1995-08-11", "close": 0.1877280392, "volume": 667457.0}, {"date": "1995-08-14", "close": 0.1877280392, "volume": 198982.0}, {"date": "1995-08-15", "close": 0.1877280392, "volume": 347104.0}, {"date": "1995-08-16", "close": 0.1816744956, "volume": 39631.0}, {"date": "1995-08-17", "close": 0.1816744956, "volume": 358499.0}, {"date": "1995-08-18", "close": 0.1816744956, "volume": 3302.0}, {"date": "1995-08-21", "close": 0.1816744956, "volume": 245219.0}, {"date": "1995-08-22", "close": 0.1816744956, "volume": 16513.0}, {"date": "1995-08-23", "close": 0.1877280392, "volume": 137883.0}, {"date": "1995-08-24", "close": 0.1937891592, "volume": 212028.0}, {"date": "1995-08-25", "close": 0.21801091, "volume": 567553.0}, {"date": "1995-08-28", "close": 0.2058962464, "volume": 193533.0}, {"date": "1995-08-29", "close": 0.1998427028, "volume": 180818.0}, {"date": "1995-08-30", "close": 0.1998427028, "volume": 100730.0}, {"date": "1995-08-31", "close": 0.2058962464, "volume": 92473.0}, {"date": "1995-09-01", "close": 0.1816744956, "volume": 72657.0}, {"date": "1995-09-04", "close": 0.227292, "volume": null}, {"date": "1995-09-05", "close": 0.1937891592, "volume": 58127.0}, {"date": "1995-09-06", "close": 0.1816744956, "volume": 35504.0}, {"date": "1995-09-07", "close": 0.175620952, "volume": 67374.0}, {"date": "1995-09-08", "close": 0.1816744956, "volume": 204762.0}, {"date": "1995-09-11", "close": 0.1635062884, "volume": 229201.0}, {"date": "1995-09-12", "close": 0.1574527448, "volume": 94124.0}, {"date": "1995-09-13", "close": 0.1513916248, "volume": 38145.0}, {"date": "1995-09-14", "close": 0.1392845376, "volume": 30879.0}, {"date": "1995-09-15", "close": 0.1453380812, "volume": 95941.0}, {"date": "1995-09-18", "close": 0.1818336, "volume": null}, {"date": "1995-09-19", "close": 0.1513916248, "volume": 76786.0}, {"date": "1995-09-20", "close": 0.1513916248, "volume": 103206.0}, {"date": "1995-09-21", "close": 0.1453380812, "volume": 16513.0}, {"date": "1995-09-22", "close": 0.1513916248, "volume": 23118.0}, {"date": "1995-09-25", "close": 0.1453380812, "volume": 15192.0}, {"date": "1995-09-26", "close": 0.1818336, "volume": null}, {"date": "1995-09-27", "close": 0.1818336, "volume": null}, {"date": "1995-09-28", "close": 0.1453380812, "volume": 7761.0}, {"date": "1995-09-29", "close": 0.1818336, "volume": null}, {"date": "1995-10-02", "close": 0.1818336, "volume": null}, {"date": "1995-10-03", "close": 0.133230994, "volume": 63905.0}, {"date": "1995-10-04", "close": 0.133230994, "volume": 11228.0}, {"date": "1995-10-05", "close": 0.133230994, "volume": 2972.0}, {"date": "1995-10-06", "close": 0.1666808, "volume": null}, {"date": "1995-10-09", "close": 0.1392845376, "volume": 165.0}, {"date": "1995-10-10", "close": 0.1211163304, "volume": 201790.0}, {"date": "1995-10-11", "close": 0.1211163304, "volume": 16513.0}, {"date": "1995-10-12", "close": 0.133230994, "volume": 16513.0}, {"date": "1995-10-13", "close": 0.133230994, "volume": 37155.0}, {"date": "1995-10-16", "close": 0.1666808, "volume": null}, {"date": "1995-10-17", "close": 0.1666808, "volume": null}, {"date": "1995-10-18", "close": 0.1392845376, "volume": 119719.0}, {"date": "1995-10-19", "close": 0.1742572, "volume": null}, {"date": "1995-10-20", "close": 0.133230994, "volume": 24769.0}, {"date": "1995-10-23", "close": 0.133230994, "volume": 17504.0}, {"date": "1995-10-24", "close": 0.127169874, "volume": 82566.0}, {"date": "1995-10-25", "close": 0.1591044, "volume": null}, {"date": "1995-10-26", "close": 0.133230994, "volume": 1816.0}, {"date": "1995-10-27", "close": 0.127169874, "volume": 39301.0}, {"date": "1995-10-30", "close": 0.133230994, "volume": 33026.0}, {"date": "1995-10-31", "close": 0.133230994, "volume": 13211.0}, {"date": "1995-11-01", "close": 0.1211163304, "volume": 72657.0}, {"date": "1995-11-02", "close": 0.1211163304, "volume": 124674.0}, {"date": "1995-11-03", "close": 0.151528, "volume": null}, {"date": "1995-11-06", "close": 0.1211163304, "volume": 107335.0}, {"date": "1995-11-07", "close": 0.1211163304, "volume": 37980.0}, {"date": "1995-11-08", "close": 0.133230994, "volume": 28898.0}, {"date": "1995-11-09", "close": 0.1666808, "volume": null}, {"date": "1995-11-10", "close": 0.1211163304, "volume": 65887.0}, {"date": "1995-11-13", "close": 0.151528, "volume": null}, {"date": "1995-11-14", "close": 0.151528, "volume": null}, {"date": "1995-11-15", "close": 0.1211163304, "volume": 80914.0}, {"date": "1995-11-16", "close": 0.1211163304, "volume": 82566.0}, {"date": "1995-11-17", "close": 0.1211163304, "volume": 35834.0}, {"date": "1995-11-20", "close": 0.151528, "volume": null}, {"date": "1995-11-21", "close": 0.1211163304, "volume": 51521.0}, {"date": "1995-11-22", "close": 0.151528, "volume": null}, {"date": "1995-11-23", "close": 0.1211163304, "volume": 66052.0}, {"date": "1995-11-24", "close": 0.1150627868, "volume": 62750.0}, {"date": "1995-11-27", "close": 0.1150627868, "volume": 12385.0}, {"date": "1995-11-28", "close": 0.1150627868, "volume": 151094.0}, {"date": "1995-11-29", "close": 0.1029481232, "volume": 94455.0}, {"date": "1995-11-30", "close": 0.1090016668, "volume": 105188.0}, {"date": "1995-12-01", "close": 0.1090016668, "volume": 68529.0}, {"date": "1995-12-04", "close": 0.1059786832, "volume": 16513.0}, {"date": "1995-12-05", "close": 0.1059786832, "volume": 16513.0}, {"date": "1995-12-06", "close": 0.1029481232, "volume": 136067.0}, {"date": "1995-12-07", "close": 0.1287988, "volume": null}, {"date": "1995-12-08", "close": 0.1029481232, "volume": 49539.0}, {"date": "1995-12-11", "close": 0.1059786832, "volume": 1981.0}, {"date": "1995-12-12", "close": 0.1029481232, "volume": 44255.0}, {"date": "1995-12-13", "close": 0.1029481232, "volume": 5119.0}, {"date": "1995-12-14", "close": 0.1029481232, "volume": 3632.0}, {"date": "1995-12-15", "close": 0.1287988, "volume": null}, {"date": "1995-12-18", "close": 0.1029481232, "volume": 56970.0}, {"date": "1995-12-19", "close": 0.0968945796, "volume": 199642.0}, {"date": "1995-12-20", "close": 0.0968945796, "volume": 85868.0}, {"date": "1995-12-21", "close": 0.1029481232, "volume": 10238.0}, {"date": "1995-12-22", "close": 0.1287988, "volume": null}, {"date": "1995-12-25", "close": 0.1287988, "volume": null}, {"date": "1995-12-26", "close": 0.1287988, "volume": null}, {"date": "1995-12-27", "close": 0.1029481232, "volume": 52842.0}, {"date": "1995-12-28", "close": 0.1287988, "volume": null}, {"date": "1995-12-29", "close": 0.1287988, "volume": null}, {"date": "1996-01-01", "close": 0.1287988, "volume": null}, {"date": "1996-01-02", "close": 0.1287988, "volume": null}, {"date": "1996-01-03", "close": 0.1287988, "volume": null}, {"date": "1996-01-04", "close": 0.1287988, "volume": null}, {"date": "1996-01-05", "close": 0.1090016668, "volume": 30549.0}, {"date": "1996-01-08", "close": 0.1363752, "volume": null}, {"date": "1996-01-09", "close": 0.1120322268, "volume": 26422.0}, {"date": "1996-01-10", "close": 0.1211163304, "volume": 185772.0}, {"date": "1996-01-11", "close": 0.1211163304, "volume": 31375.0}, {"date": "1996-01-12", "close": 0.1211163304, "volume": 77611.0}, {"date": "1996-01-15", "close": 0.127169874, "volume": 33026.0}, {"date": "1996-01-16", "close": 0.1211163304, "volume": 115592.0}, {"date": "1996-01-17", "close": 0.151528, "volume": null}, {"date": "1996-01-18", "close": 0.151528, "volume": null}, {"date": "1996-01-19", "close": 0.1150627868, "volume": 6605.0}, {"date": "1996-01-22", "close": 0.1120322268, "volume": 181643.0}, {"date": "1996-01-23", "close": 0.1401634, "volume": null}, {"date": "1996-01-24", "close": 0.1120322268, "volume": 79263.0}, {"date": "1996-01-25", "close": 0.1401634, "volume": null}, {"date": "1996-01-26", "close": 0.1401634, "volume": null}, {"date": "1996-01-29", "close": 0.1090016668, "volume": 24769.0}, {"date": "1996-01-30", "close": 0.1363752, "volume": null}, {"date": "1996-01-31", "close": 0.1363752, "volume": null}, {"date": "1996-02-01", "close": 0.1363752, "volume": null}, {"date": "1996-02-02", "close": 0.0968945796, "volume": 16513.0}, {"date": "1996-02-05", "close": 0.1029481232, "volume": 115592.0}, {"date": "1996-02-06", "close": 0.1029481232, "volume": 44255.0}, {"date": "1996-02-07", "close": 0.1029481232, "volume": 9908.0}, {"date": "1996-02-08", "close": 0.1029481232, "volume": 24274.0}, {"date": "1996-02-09", "close": 0.0968945796, "volume": 247695.0}, {"date": "1996-02-12", "close": 0.090841036, "volume": 58951.0}, {"date": "1996-02-13", "close": 0.090841036, "volume": 82566.0}, {"date": "1996-02-14", "close": 0.0938640196, "volume": 148287.0}, {"date": "1996-02-15", "close": 0.0968945796, "volume": 1486.0}, {"date": "1996-02-16", "close": 0.1212224, "volume": null}, {"date": "1996-02-19", "close": 0.0999175632, "volume": 9908.0}, {"date": "1996-02-20", "close": 0.0968945796, "volume": 173717.0}, {"date": "1996-02-21", "close": 0.1029481232, "volume": 58622.0}, {"date": "1996-02-22", "close": 0.1090016668, "volume": 386405.0}, {"date": "1996-02-23", "close": 0.1211163304, "volume": 13046.0}, {"date": "1996-02-26", "close": 0.151528, "volume": null}, {"date": "1996-02-27", "close": 0.151528, "volume": null}, {"date": "1996-02-28", "close": 0.1059786832, "volume": 9247.0}, {"date": "1996-02-29", "close": 0.132587, "volume": null}, {"date": "1996-03-01", "close": 0.1059786832, "volume": 3964.0}, {"date": "1996-03-04", "close": 0.1059786832, "volume": 40292.0}, {"date": "1996-03-05", "close": 0.1059786832, "volume": 42108.0}, {"date": "1996-03-06", "close": 0.1059786832, "volume": 15522.0}, {"date": "1996-03-07", "close": 0.1059786832, "volume": 4129.0}, {"date": "1996-03-08", "close": 0.132587, "volume": null}, {"date": "1996-03-11", "close": 0.0968945796, "volume": 23118.0}, {"date": "1996-03-12", "close": 0.1212224, "volume": null}, {"date": "1996-03-13", "close": 0.1212224, "volume": null}, {"date": "1996-03-14", "close": 0.1212224, "volume": null}, {"date": "1996-03-15", "close": 0.1059786832, "volume": 82566.0}, {"date": "1996-03-18", "close": 0.1029481232, "volume": 16513.0}, {"date": "1996-03-19", "close": 0.1029481232, "volume": 16513.0}, {"date": "1996-03-20", "close": 0.1029481232, "volume": 5780.0}, {"date": "1996-03-21", "close": 0.1029481232, "volume": 49209.0}, {"date": "1996-03-22", "close": 0.1029481232, "volume": 165130.0}, {"date": "1996-03-25", "close": 0.1059786832, "volume": 93464.0}, {"date": "1996-03-26", "close": 0.1090016668, "volume": 33026.0}, {"date": "1996-03-27", "close": 0.1090016668, "volume": 72657.0}, {"date": "1996-03-28", "close": 0.1090016668, "volume": 57795.0}, {"date": "1996-03-29", "close": 0.1363752, "volume": null}, {"date": "1996-04-01", "close": 0.1059786832, "volume": 165.0}, {"date": "1996-04-02", "close": 0.1150627868, "volume": 16513.0}, {"date": "1996-04-03", "close": 0.1090016668, "volume": 2477.0}, {"date": "1996-04-04", "close": 0.1363752, "volume": null}, {"date": "1996-04-05", "close": 0.1363752, "volume": null}, {"date": "1996-04-08", "close": 0.1363752, "volume": null}, {"date": "1996-04-09", "close": 0.1090016668, "volume": 39961.0}, {"date": "1996-04-10", "close": 0.1090016668, "volume": 215001.0}, {"date": "1996-04-11", "close": 0.1363752, "volume": null}, {"date": "1996-04-12", "close": 0.1150627868, "volume": 22623.0}, {"date": "1996-04-15", "close": 0.1439516, "volume": null}, {"date": "1996-04-16", "close": 0.1180857704, "volume": 82566.0}, {"date": "1996-04-17", "close": 0.1180857704, "volume": 49209.0}, {"date": "1996-04-18", "close": 0.1211163304, "volume": 8256.0}, {"date": "1996-04-19", "close": 0.1180857704, "volume": 10403.0}, {"date": "1996-04-22", "close": 0.1180857704, "volume": 99079.0}, {"date": "1996-04-23", "close": 0.1150627868, "volume": 33026.0}, {"date": "1996-04-24", "close": 0.1120322268, "volume": 56640.0}, {"date": "1996-04-25", "close": 0.1401634, "volume": null}, {"date": "1996-04-26", "close": 0.1090016668, "volume": 53337.0}, {"date": "1996-04-29", "close": 0.1180857704, "volume": 185772.0}, {"date": "1996-04-30", "close": 0.1180857704, "volume": 57795.0}, {"date": "1996-05-01", "close": 0.1477398, "volume": null}, {"date": "1996-05-02", "close": 0.1150627868, "volume": 5945.0}, {"date": "1996-05-03", "close": 0.1180857704, "volume": 24769.0}, {"date": "1996-05-06", "close": 0.1150627868, "volume": 43595.0}, {"date": "1996-05-07", "close": 0.1150627868, "volume": 206413.0}, {"date": "1996-05-08", "close": 0.1120322268, "volume": 4954.0}, {"date": "1996-05-09", "close": 0.1120322268, "volume": 71006.0}, {"date": "1996-05-10", "close": 0.1211163304, "volume": 219954.0}, {"date": "1996-05-13", "close": 0.127169874, "volume": 74308.0}, {"date": "1996-05-14", "close": 0.133230994, "volume": 295584.0}, {"date": "1996-05-15", "close": 0.133230994, "volume": 214669.0}, {"date": "1996-05-16", "close": 0.133230994, "volume": 117078.0}, {"date": "1996-05-17", "close": 0.1362539776, "volume": 438917.0}, {"date": "1996-05-20", "close": 0.1362539776, "volume": 97428.0}, {"date": "1996-05-21", "close": 0.1392845376, "volume": 198156.0}, {"date": "1996-05-22", "close": 0.1742572, "volume": null}, {"date": "1996-05-23", "close": 0.1392845376, "volume": 2741166.0}, {"date": "1996-05-24", "close": 0.133230994, "volume": 151259.0}, {"date": "1996-05-27", "close": 0.1392845376, "volume": 57795.0}, {"date": "1996-05-28", "close": 0.1392845376, "volume": 12385.0}, {"date": "1996-05-29", "close": 0.1392845376, "volume": 34182.0}, {"date": "1996-05-30", "close": 0.1483686412, "volume": 123188.0}, {"date": "1996-05-31", "close": 0.1513916248, "volume": 285510.0}, {"date": "1996-06-03", "close": 0.1483686412, "volume": 26422.0}, {"date": "1996-06-04", "close": 0.1453380812, "volume": 29724.0}, {"date": "1996-06-05", "close": 0.1392845376, "volume": 47062.0}, {"date": "1996-06-06", "close": 0.1362539776, "volume": 250173.0}, {"date": "1996-06-07", "close": 0.1362539776, "volume": 322335.0}, {"date": "1996-06-10", "close": 0.170469, "volume": null}, {"date": "1996-06-11", "close": 0.1362539776, "volume": 539151.0}, {"date": "1996-06-12", "close": 0.1392845376, "volume": 49539.0}, {"date": "1996-06-13", "close": 0.1392845376, "volume": 169258.0}, {"date": "1996-06-14", "close": 0.1392845376, "volume": 94124.0}, {"date": "1996-06-17", "close": 0.1362539776, "volume": 69355.0}, {"date": "1996-06-18", "close": 0.1362539776, "volume": 18659.0}, {"date": "1996-06-19", "close": 0.1392845376, "volume": 61759.0}, {"date": "1996-06-20", "close": 0.1362539776, "volume": 478713.0}, {"date": "1996-06-21", "close": 0.1362539776, "volume": 528417.0}, {"date": "1996-06-24", "close": 0.1362539776, "volume": 202285.0}, {"date": "1996-06-25", "close": 0.1392845376, "volume": 152745.0}, {"date": "1996-06-26", "close": 0.1742572, "volume": null}, {"date": "1996-06-27", "close": 0.1362539776, "volume": 316225.0}, {"date": "1996-06-28", "close": 0.130200434, "volume": 345123.0}, {"date": "1996-07-01", "close": 0.1628926, "volume": null}, {"date": "1996-07-02", "close": 0.127169874, "volume": 363287.0}, {"date": "1996-07-03", "close": 0.127169874, "volume": 772810.0}, {"date": "1996-07-04", "close": 0.1211163304, "volume": 58951.0}, {"date": "1996-07-05", "close": 0.151528, "volume": null}, {"date": "1996-07-08", "close": 0.1211163304, "volume": 213348.0}, {"date": "1996-07-09", "close": 0.1211163304, "volume": 171736.0}, {"date": "1996-07-10", "close": 0.1211163304, "volume": 24769.0}, {"date": "1996-07-11", "close": 0.1211163304, "volume": 97758.0}, {"date": "1996-07-12", "close": 0.151528, "volume": null}, {"date": "1996-07-15", "close": 0.1211163304, "volume": 8256.0}, {"date": "1996-07-16", "close": 0.151528, "volume": null}, {"date": "1996-07-17", "close": 0.1211163304, "volume": 33026.0}, {"date": "1996-07-18", "close": 0.151528, "volume": null}, {"date": "1996-07-19", "close": 0.151528, "volume": null}, {"date": "1996-07-22", "close": 0.1150627868, "volume": 16513.0}, {"date": "1996-07-23", "close": 0.1150627868, "volume": 41282.0}, {"date": "1996-07-24", "close": 0.1150627868, "volume": 11560.0}, {"date": "1996-07-25", "close": 0.1439516, "volume": null}, {"date": "1996-07-26", "close": 0.1211163304, "volume": 21467.0}, {"date": "1996-07-29", "close": 0.151528, "volume": null}, {"date": "1996-07-30", "close": 0.151528, "volume": null}, {"date": "1996-07-31", "close": 0.1090016668, "volume": 322004.0}, {"date": "1996-08-01", "close": 0.1150627868, "volume": 16513.0}, {"date": "1996-08-02", "close": 0.1029481232, "volume": 3467.0}, {"date": "1996-08-05", "close": 0.1287988, "volume": null}, {"date": "1996-08-06", "close": 0.1029481232, "volume": 2972.0}, {"date": "1996-08-07", "close": 0.1287988, "volume": null}, {"date": "1996-08-08", "close": 0.1029481232, "volume": 10238.0}, {"date": "1996-08-09", "close": 0.1029481232, "volume": 10238.0}, {"date": "1996-08-12", "close": 0.1059786832, "volume": 4954.0}, {"date": "1996-08-13", "close": 0.127169874, "volume": 217642.0}, {"date": "1996-08-14", "close": 0.1591044, "volume": null}, {"date": "1996-08-15", "close": 0.1591044, "volume": null}, {"date": "1996-08-16", "close": 0.127169874, "volume": 66052.0}, {"date": "1996-08-19", "close": 0.127169874, "volume": 9908.0}, {"date": "1996-08-20", "close": 0.127169874, "volume": 12385.0}, {"date": "1996-08-21", "close": 0.1591044, "volume": null}, {"date": "1996-08-22", "close": 0.127169874, "volume": 11560.0}, {"date": "1996-08-23", "close": 0.1591044, "volume": null}, {"date": "1996-08-26", "close": 0.133230994, "volume": 109647.0}, {"date": "1996-08-27", "close": 0.1392845376, "volume": 92473.0}, {"date": "1996-08-28", "close": 0.130200434, "volume": 258429.0}, {"date": "1996-08-29", "close": 0.1628926, "volume": null}, {"date": "1996-08-30", "close": 0.133230994, "volume": 54493.0}, {"date": "1996-09-02", "close": 0.133230994, "volume": 41282.0}, {"date": "1996-09-03", "close": 0.127169874, "volume": 203936.0}, {"date": "1996-09-04", "close": 0.1362539776, "volume": 128141.0}, {"date": "1996-09-05", "close": 0.1574527448, "volume": 237788.0}, {"date": "1996-09-06", "close": 0.1544221848, "volume": 367746.0}, {"date": "1996-09-09", "close": 0.1513916248, "volume": 315399.0}, {"date": "1996-09-10", "close": 0.1513916248, "volume": 41778.0}, {"date": "1996-09-11", "close": 0.1483686412, "volume": 82566.0}, {"date": "1996-09-12", "close": 0.1513916248, "volume": 130122.0}, {"date": "1996-09-13", "close": 0.1544221848, "volume": 346774.0}, {"date": "1996-09-16", "close": 0.1544221848, "volume": 270815.0}, {"date": "1996-09-17", "close": 0.1574527448, "volume": 469136.0}, {"date": "1996-09-18", "close": 0.1574527448, "volume": 350407.0}, {"date": "1996-09-19", "close": 0.1635062884, "volume": 654907.0}, {"date": "1996-09-20", "close": 0.1574527448, "volume": 592489.0}, {"date": "1996-09-23", "close": 0.1635062884, "volume": 294262.0}, {"date": "1996-09-24", "close": 0.172590392, "volume": 566397.0}, {"date": "1996-09-25", "close": 0.172590392, "volume": 1258294.0}, {"date": "1996-09-26", "close": 0.1877280392, "volume": 1154262.0}, {"date": "1996-09-27", "close": 0.1937891592, "volume": 981701.0}, {"date": "1996-09-30", "close": 0.1786439356, "volume": 475575.0}, {"date": "1996-10-01", "close": 0.175620952, "volume": 190230.0}, {"date": "1996-10-02", "close": 0.169559832, "volume": 392185.0}, {"date": "1996-10-03", "close": 0.1635062884, "volume": 487465.0}, {"date": "1996-10-04", "close": 0.172590392, "volume": 188249.0}, {"date": "1996-10-07", "close": 0.1786439356, "volume": 307143.0}, {"date": "1996-10-08", "close": 0.175620952, "volume": 146141.0}, {"date": "1996-10-09", "close": 0.175620952, "volume": 93299.0}, {"date": "1996-10-10", "close": 0.175620952, "volume": 222926.0}, {"date": "1996-10-11", "close": 0.1786439356, "volume": 152085.0}, {"date": "1996-10-14", "close": 0.1786439356, "volume": 125499.0}, {"date": "1996-10-15", "close": 0.1786439356, "volume": 343472.0}, {"date": "1996-10-16", "close": 0.1665368484, "volume": 366260.0}, {"date": "1996-10-17", "close": 0.169559832, "volume": 314243.0}, {"date": "1996-10-18", "close": 0.1665368484, "volume": 250998.0}, {"date": "1996-10-21", "close": 0.169559832, "volume": 122197.0}, {"date": "1996-10-22", "close": 0.175620952, "volume": 24935.0}, {"date": "1996-10-23", "close": 0.169559832, "volume": 122833.0}, {"date": "1996-10-24", "close": 0.1604757284, "volume": 414478.0}, {"date": "1996-10-25", "close": 0.169559832, "volume": 157658.0}, {"date": "1996-10-28", "close": 0.1604757284, "volume": 16513.0}, {"date": "1996-10-29", "close": 0.1635062884, "volume": 96601.0}, {"date": "1996-10-30", "close": 0.2045628, "volume": null}, {"date": "1996-10-31", "close": 0.1635062884, "volume": 178176.0}, {"date": "1996-11-01", "close": 0.1604757284, "volume": 90744.0}, {"date": "1996-11-04", "close": 0.1635062884, "volume": 76786.0}, {"date": "1996-11-05", "close": 0.1635062884, "volume": 126609.0}, {"date": "1996-11-06", "close": 0.1574527448, "volume": 264209.0}, {"date": "1996-11-07", "close": 0.1574527448, "volume": 362977.0}, {"date": "1996-11-08", "close": 0.1574527448, "volume": 303428.0}, {"date": "1996-11-11", "close": 0.1574527448, "volume": 241504.0}, {"date": "1996-11-12", "close": 0.1544221848, "volume": 293603.0}, {"date": "1996-11-13", "close": 0.1453380812, "volume": 250813.0}, {"date": "1996-11-14", "close": 0.1483686412, "volume": 200220.0}, {"date": "1996-11-15", "close": 0.1392845376, "volume": 424385.0}, {"date": "1996-11-18", "close": 0.1453380812, "volume": 99904.0}, {"date": "1996-11-19", "close": 0.1362539776, "volume": 6193.0}, {"date": "1996-11-20", "close": 0.1392845376, "volume": 297235.0}, {"date": "1996-11-21", "close": 0.1362539776, "volume": 172561.0}, {"date": "1996-11-22", "close": 0.1392845376, "volume": 69355.0}, {"date": "1996-11-25", "close": 0.1211163304, "volume": 275561.0}, {"date": "1996-11-26", "close": 0.1453380812, "volume": 154800.0}, {"date": "1996-11-27", "close": 0.1453380812, "volume": 191974.0}, {"date": "1996-11-28", "close": 0.1453380812, "volume": 372988.0}, {"date": "1996-11-29", "close": 0.1483686412, "volume": 143663.0}, {"date": "1996-12-02", "close": 0.1423150976, "volume": 22293.0}, {"date": "1996-12-03", "close": 0.2089268064, "volume": 4119701.0}, {"date": "1996-12-04", "close": 0.2906761624, "volume": 20130074.0}, {"date": "1996-12-05", "close": 0.2846226188, "volume": 4438535.0}, {"date": "1996-12-06", "close": 0.257370308, "volume": 2287348.0}, {"date": "1996-12-09", "close": 0.263431428, "volume": 1495977.0}, {"date": "1996-12-10", "close": 0.2694849716, "volume": 1472941.0}, {"date": "1996-12-11", "close": 0.2876531788, "volume": 1708109.0}, {"date": "1996-12-12", "close": 0.2967372824, "volume": 1042888.0}, {"date": "1996-12-13", "close": 0.2967372824, "volume": 1146006.0}, {"date": "1996-12-16", "close": 0.3512343276, "volume": 4090402.0}, {"date": "1996-12-17", "close": 0.345180784, "volume": 3391091.0}, {"date": "1996-12-18", "close": 0.3391272404, "volume": 1359989.0}, {"date": "1996-12-19", "close": 0.345180784, "volume": 858497.0}, {"date": "1996-12-20", "close": 0.3815171984, "volume": 1864164.0}, {"date": "1996-12-23", "close": 0.387570742, "volume": 1259285.0}, {"date": "1996-12-24", "close": 0.3754636548, "volume": 1063545.0}, {"date": "1996-12-25", "close": 0.4697368, "volume": null}, {"date": "1996-12-26", "close": 0.4697368, "volume": null}, {"date": "1996-12-27", "close": 0.387570742, "volume": 490395.0}, {"date": "1996-12-30", "close": 0.387570742, "volume": 649624.0}, {"date": "1996-12-31", "close": 0.3754636548, "volume": 436771.0}, {"date": "1997-01-01", "close": 0.4697368, "volume": null}, {"date": "1997-01-02", "close": 0.3633489912, "volume": 872589.0}, {"date": "1997-01-03", "close": 0.3633489912, "volume": 469549.0}, {"date": "1997-01-06", "close": 0.4662971144, "volume": 3261641.0}, {"date": "1997-01-07", "close": 0.4541900272, "volume": 3277319.0}, {"date": "1997-01-08", "close": 0.5086870724, "volume": 3557531.0}, {"date": "1997-01-09", "close": 0.5086870724, "volume": 2264028.0}, {"date": "1997-01-10", "close": 0.5086870724, "volume": 2925822.0}, {"date": "1997-01-13", "close": 0.478411778, "volume": 2066198.0}, {"date": "1997-01-14", "close": 0.4844653216, "volume": 741353.0}, {"date": "1997-01-15", "close": 0.5026335288, "volume": 1421630.0}, {"date": "1997-01-16", "close": 0.4965799852, "volume": 734328.0}, {"date": "1997-01-17", "close": 0.4965799852, "volume": 885241.0}, {"date": "1997-01-20", "close": 0.4844653216, "volume": 1570515.0}, {"date": "1997-01-21", "close": 0.4965799852, "volume": 1103444.0}, {"date": "1997-01-22", "close": 0.4662971144, "volume": 2858037.0}, {"date": "1997-01-23", "close": 0.4481289072, "volume": 2775479.0}, {"date": "1997-01-24", "close": 0.3754636548, "volume": 2694165.0}, {"date": "1997-01-27", "close": 0.4697368, "volume": null}, {"date": "1997-01-28", "close": 0.387570742, "volume": 899461.0}, {"date": "1997-01-29", "close": 0.3754636548, "volume": 799666.0}, {"date": "1997-01-30", "close": 0.3694025348, "volume": 946859.0}, {"date": "1997-01-31", "close": 0.3694025348, "volume": 868195.0}, {"date": "1997-02-03", "close": 0.345180784, "volume": 1394479.0}, {"date": "1997-02-04", "close": 0.3754636548, "volume": 1501173.0}, {"date": "1997-02-05", "close": 0.3694025348, "volume": 1055595.0}, {"date": "1997-02-06", "close": 0.3572954476, "volume": 1340573.0}, {"date": "1997-02-07", "close": 0.3754636548, "volume": 865488.0}, {"date": "1997-02-10", "close": 0.3936242856, "volume": 1130587.0}, {"date": "1997-02-11", "close": 0.4117924928, "volume": 1055804.0}, {"date": "1997-02-12", "close": 0.4117924928, "volume": 809610.0}, {"date": "1997-02-13", "close": 0.3996854056, "volume": 342182.0}, {"date": "1997-02-14", "close": 0.387570742, "volume": 274704.0}, {"date": "1997-02-17", "close": 0.3936242856, "volume": 247614.0}, {"date": "1997-02-18", "close": 0.3936242856, "volume": 391422.0}, {"date": "1997-02-19", "close": 0.3936242856, "volume": 288318.0}, {"date": "1997-02-20", "close": 0.3815171984, "volume": 363413.0}, {"date": "1997-02-21", "close": 0.387570742, "volume": 249451.0}, {"date": "1997-02-24", "close": 0.3936242856, "volume": 166286.0}, {"date": "1997-02-25", "close": 0.387570742, "volume": 217651.0}, {"date": "1997-02-26", "close": 0.3815171984, "volume": 317380.0}, {"date": "1997-02-27", "close": 0.387570742, "volume": 214411.0}, {"date": "1997-02-28", "close": 0.3694025348, "volume": 487973.0}, {"date": "1997-03-03", "close": 0.3694025348, "volume": 99572.0}, {"date": "1997-03-04", "close": 0.3633489912, "volume": 371213.0}, {"date": "1997-03-05", "close": 0.3572954476, "volume": 214892.0}, {"date": "1997-03-06", "close": 0.4057389492, "volume": 2507395.0}, {"date": "1997-03-07", "close": 0.3936242856, "volume": 559589.0}, {"date": "1997-03-10", "close": 0.387570742, "volume": 102716.0}, {"date": "1997-03-11", "close": 0.387570742, "volume": 211532.0}, {"date": "1997-03-12", "close": 0.3694025348, "volume": 860228.0}, {"date": "1997-03-13", "close": 0.3694025348, "volume": 49539.0}, {"date": "1997-03-14", "close": 0.3512343276, "volume": 1985199.0}, {"date": "1997-03-17", "close": 0.3512343276, "volume": 301363.0}, {"date": "1997-03-18", "close": 0.3512343276, "volume": 116417.0}, {"date": "1997-03-19", "close": 0.3633489912, "volume": 119662.0}, {"date": "1997-03-20", "close": 0.345180784, "volume": 324795.0}, {"date": "1997-03-21", "close": 0.3209590332, "volume": 545112.0}, {"date": "1997-03-24", "close": 0.3512343276, "volume": 715015.0}, {"date": "1997-03-25", "close": 0.3512343276, "volume": 133756.0}, {"date": "1997-03-26", "close": 0.3512343276, "volume": 243038.0}, {"date": "1997-03-27", "close": 0.3330736968, "volume": 213266.0}, {"date": "1997-03-28", "close": 0.416702, "volume": null}, {"date": "1997-03-31", "close": 0.416702, "volume": null}, {"date": "1997-04-01", "close": 0.2906761624, "volume": 284355.0}, {"date": "1997-04-02", "close": 0.260400868, "volume": 971298.0}, {"date": "1997-04-03", "close": 0.257370308, "volume": 433137.0}, {"date": "1997-04-04", "close": 0.257370308, "volume": 378149.0}, {"date": "1997-04-07", "close": 0.2694849716, "volume": 453118.0}, {"date": "1997-04-08", "close": 0.2846226188, "volume": 483420.0}, {"date": "1997-04-09", "close": 0.2755385152, "volume": 309454.0}, {"date": "1997-04-10", "close": 0.2694849716, "volume": 122197.0}, {"date": "1997-04-11", "close": 0.2694849716, "volume": 175038.0}, {"date": "1997-04-14", "close": 0.260400868, "volume": 115592.0}, {"date": "1997-04-15", "close": 0.2725079552, "volume": 474254.0}, {"date": "1997-04-16", "close": 0.2785690752, "volume": 384341.0}, {"date": "1997-04-17", "close": 0.2876531788, "volume": 393011.0}, {"date": "1997-04-18", "close": 0.2815920588, "volume": 191551.0}, {"date": "1997-04-21", "close": 0.2815920588, "volume": 180299.0}, {"date": "1997-04-22", "close": 0.2755385152, "volume": 181915.0}, {"date": "1997-04-23", "close": 0.2725079552, "volume": 48383.0}, {"date": "1997-04-24", "close": 0.2815920588, "volume": 173117.0}, {"date": "1997-04-25", "close": 0.3523026, "volume": null}, {"date": "1997-04-28", "close": 0.2694849716, "volume": 462140.0}, {"date": "1997-04-29", "close": 0.2725079552, "volume": 211367.0}, {"date": "1997-04-30", "close": 0.2725079552, "volume": 350077.0}, {"date": "1997-05-01", "close": 0.2694849716, "volume": 236137.0}, {"date": "1997-05-02", "close": 0.2725079552, "volume": 117243.0}, {"date": "1997-05-05", "close": 0.2846226188, "volume": 123848.0}, {"date": "1997-05-06", "close": 0.2906761624, "volume": 556490.0}, {"date": "1997-05-07", "close": 0.3270125768, "volume": 683303.0}, {"date": "1997-05-08", "close": 0.2967372824, "volume": 479975.0}, {"date": "1997-05-09", "close": 0.3149054896, "volume": 430644.0}, {"date": "1997-05-12", "close": 0.3149054896, "volume": 205745.0}, {"date": "1997-05-13", "close": 0.3209590332, "volume": 594470.0}, {"date": "1997-05-14", "close": 0.3149054896, "volume": 150186.0}, {"date": "1997-05-15", "close": 0.3149054896, "volume": 227880.0}, {"date": "1997-05-16", "close": 0.3088443696, "volume": 257527.0}, {"date": "1997-05-19", "close": 0.3149054896, "volume": 3957.0}, {"date": "1997-05-20", "close": 0.3149054896, "volume": 205752.0}, {"date": "1997-05-21", "close": 0.3209590332, "volume": 9908.0}, {"date": "1997-05-22", "close": 0.3209590332, "volume": 381617.0}, {"date": "1997-05-23", "close": 0.3209590332, "volume": 303096.0}, {"date": "1997-05-26", "close": 0.3209590332, "volume": 47723.0}, {"date": "1997-05-27", "close": 0.3149054896, "volume": 260380.0}, {"date": "1997-05-28", "close": 0.3209590332, "volume": 244393.0}, {"date": "1997-05-29", "close": 0.3330736968, "volume": 570112.0}, {"date": "1997-05-30", "close": 0.3572954476, "volume": 1230608.0}, {"date": "1997-06-02", "close": 0.3633489912, "volume": 640173.0}, {"date": "1997-06-03", "close": 0.3572954476, "volume": 478053.0}, {"date": "1997-06-04", "close": 0.3512343276, "volume": 267181.0}, {"date": "1997-06-05", "close": 0.3572954476, "volume": 221205.0}, {"date": "1997-06-06", "close": 0.3694025348, "volume": 644179.0}, {"date": "1997-06-09", "close": 0.4621604, "volume": null}, {"date": "1997-06-10", "close": 0.3815171984, "volume": 417004.0}, {"date": "1997-06-11", "close": 0.3754636548, "volume": 326902.0}, {"date": "1997-06-12", "close": 0.387570742, "volume": 369067.0}, {"date": "1997-06-13", "close": 0.3815171984, "volume": 584231.0}, {"date": "1997-06-16", "close": 0.3936242856, "volume": 172335.0}, {"date": "1997-06-17", "close": 0.3936242856, "volume": 195680.0}, {"date": "1997-06-18", "close": 0.3815171984, "volume": 329166.0}, {"date": "1997-06-19", "close": 0.3815171984, "volume": 267609.0}, {"date": "1997-06-20", "close": 0.3754636548, "volume": 340352.0}, {"date": "1997-06-23", "close": 0.3391272404, "volume": 356681.0}, {"date": "1997-06-24", "close": 0.3633489912, "volume": 1570180.0}, {"date": "1997-06-25", "close": 0.3694025348, "volume": 208394.0}, {"date": "1997-06-26", "close": 0.3754636548, "volume": 309289.0}, {"date": "1997-06-27", "close": 0.3694025348, "volume": 270815.0}, {"date": "1997-06-30", "close": 0.3694025348, "volume": 863188.0}, {"date": "1997-07-01", "close": 0.3754636548, "volume": 871889.0}, {"date": "1997-07-02", "close": 0.35155060542, "volume": 82332.0}, {"date": "1997-07-03", "close": 0.38410581069, "volume": 362814.0}, {"date": "1997-07-04", "close": 0.38410581069, "volume": 346992.0}, {"date": "1997-07-07", "close": 0.37758988269, "volume": 147384.0}, {"date": "1997-07-08", "close": 0.33201911124, "volume": 317193.0}, {"date": "1997-07-09", "close": 0.3710820996, "volume": 146053.0}, {"date": "1997-07-10", "close": 0.34504282233, "volume": 377394.0}, {"date": "1997-07-11", "close": 0.35155060542, "volume": 152683.0}, {"date": "1997-07-14", "close": 0.35806653342, "volume": 199685.0}, {"date": "1997-07-15", "close": 0.36457431651, "volume": 176108.0}, {"date": "1997-07-16", "close": 0.36457431651, "volume": 65743.0}, {"date": "1997-07-17", "close": 0.35806653342, "volume": 112899.0}, {"date": "1997-07-18", "close": 0.38410581069, "volume": 554146.0}, {"date": "1997-07-21", "close": 0.36457431651, "volume": 596171.0}, {"date": "1997-07-22", "close": 0.37758988269, "volume": 601944.0}, {"date": "1997-07-23", "close": 0.40363730487, "volume": 3536728.0}, {"date": "1997-07-24", "close": 0.41014508796, "volume": 696840.0}, {"date": "1997-07-25", "close": 0.41014508796, "volume": 2290957.0}, {"date": "1997-07-28", "close": 0.40363730487, "volume": 351320.0}, {"date": "1997-07-29", "close": 0.41665287105, "volume": 2502033.0}, {"date": "1997-07-30", "close": 0.42316065414, "volume": 1744238.0}, {"date": "1997-07-31", "close": 0.41665287105, "volume": 4256649.0}, {"date": "1997-08-01", "close": 0.43618436523, "volume": 759460.0}, {"date": "1997-08-04", "close": 0.44269214832, "volume": 873856.0}, {"date": "1997-08-05", "close": 0.45571585941, "volume": 1477752.0}, {"date": "1997-08-06", "close": 0.44920807632, "volume": 1009412.0}, {"date": "1997-08-07", "close": 0.43618436523, "volume": 588798.0}, {"date": "1997-08-08", "close": 0.43618436523, "volume": 644377.0}, {"date": "1997-08-11", "close": 0.41665287105, "volume": 1261093.0}, {"date": "1997-08-12", "close": 0.40363730487, "volume": 626572.0}, {"date": "1997-08-13", "close": 0.41014508796, "volume": 172805.0}, {"date": "1997-08-14", "close": 0.39712137687, "volume": 340165.0}, {"date": "1997-08-15", "close": 0.41014508796, "volume": 458863.0}, {"date": "1997-08-18", "close": 0.39712137687, "volume": 436775.0}, {"date": "1997-08-19", "close": 0.42316065414, "volume": 5261107.0}, {"date": "1997-08-20", "close": 0.43618436523, "volume": 1000086.0}, {"date": "1997-08-21", "close": 0.44269214832, "volume": 576017.0}, {"date": "1997-08-22", "close": 0.42967658214, "volume": 938018.0}, {"date": "1997-08-25", "close": 0.43618436523, "volume": 199994.0}, {"date": "1997-08-26", "close": 0.42967658214, "volume": 944974.0}, {"date": "1997-08-27", "close": 0.42316065414, "volume": 542024.0}, {"date": "1997-08-28", "close": 0.42316065414, "volume": 2219116.0}, {"date": "1997-08-29", "close": 0.42316065414, "volume": 909882.0}, {"date": "1997-09-01", "close": 0.41014508796, "volume": 493448.0}, {"date": "1997-09-02", "close": 0.43618436523, "volume": 869945.0}, {"date": "1997-09-03", "close": 0.45571585941, "volume": 1376528.0}, {"date": "1997-09-04", "close": 0.45571585941, "volume": 1131552.0}, {"date": "1997-09-05", "close": 0.44920807632, "volume": 651619.0}, {"date": "1997-09-08", "close": 0.43618436523, "volume": 319128.0}, {"date": "1997-09-09", "close": 0.45571585941, "volume": 442611.0}, {"date": "1997-09-10", "close": 0.45571585941, "volume": 475994.0}, {"date": "1997-09-11", "close": 0.45571585941, "volume": 367076.0}, {"date": "1997-09-12", "close": 0.44269214832, "volume": 363774.0}, {"date": "1997-09-15", "close": 0.44920807632, "volume": 252650.0}, {"date": "1997-09-16", "close": 0.44920807632, "volume": 294998.0}, {"date": "1997-09-17", "close": 0.45571585941, "volume": 762492.0}, {"date": "1997-09-18", "close": 0.44269214832, "volume": 226413.0}, {"date": "1997-09-19", "close": 0.44269214832, "volume": 194156.0}, {"date": "1997-09-22", "close": 0.44269214832, "volume": 324453.0}, {"date": "1997-09-23", "close": 0.44920807632, "volume": 353410.0}, {"date": "1997-09-24", "close": 0.44269214832, "volume": 93180.0}, {"date": "1997-09-25", "close": 0.44269214832, "volume": 135633.0}, {"date": "1997-09-26", "close": 0.44269214832, "volume": 276897.0}, {"date": "1997-09-29", "close": 0.43618436523, "volume": 260667.0}, {"date": "1997-09-30", "close": 0.44269214832, "volume": 371244.0}, {"date": "1997-10-01", "close": 0.44269214832, "volume": 74114.0}, {"date": "1997-10-02", "close": 0.44269214832, "volume": 143019.0}, {"date": "1997-10-03", "close": 0.43618436523, "volume": 79436.0}, {"date": "1997-10-06", "close": 0.44269214832, "volume": 127187.0}, {"date": "1997-10-07", "close": 0.43618436523, "volume": 97536.0}, {"date": "1997-10-08", "close": 0.42967658214, "volume": 98460.0}, {"date": "1997-10-09", "close": 0.42967658214, "volume": 137707.0}, {"date": "1997-10-10", "close": 0.42316065414, "volume": 161131.0}, {"date": "1997-10-13", "close": 0.42967658214, "volume": 242695.0}, {"date": "1997-10-14", "close": 0.42316065414, "volume": 320032.0}, {"date": "1997-10-15", "close": 0.41014508796, "volume": 119171.0}, {"date": "1997-10-16", "close": 0.40363730487, "volume": 300784.0}, {"date": "1997-10-17", "close": 0.39712137687, "volume": 1755623.0}, {"date": "1997-10-20", "close": 0.39712137687, "volume": 133733.0}, {"date": "1997-10-21", "close": 0.39712137687, "volume": 83807.0}, {"date": "1997-10-22", "close": 0.41665287105, "volume": 219659.0}, {"date": "1997-10-23", "close": 0.38410581069, "volume": 844736.0}, {"date": "1997-10-24", "close": 0.35806653342, "volume": 972582.0}, {"date": "1997-10-27", "close": 0.33853503924, "volume": 399057.0}, {"date": "1997-10-28", "close": 0.26691684561, "volume": 489983.0}, {"date": "1997-10-29", "close": 0.30597983397, "volume": 1667185.0}, {"date": "1997-10-30", "close": 0.29947205088, "volume": 633726.0}, {"date": "1997-10-31", "close": 0.32551132815, "volume": 282632.0}, {"date": "1997-11-03", "close": 0.33201911124, "volume": 434843.0}, {"date": "1997-11-04", "close": 0.33201911124, "volume": 480936.0}, {"date": "1997-11-05", "close": 0.32551132815, "volume": 194135.0}, {"date": "1997-11-06", "close": 0.34504282233, "volume": 128108.0}, {"date": "1997-11-07", "close": 0.33201911124, "volume": 257517.0}, {"date": "1997-11-10", "close": 0.34504282233, "volume": 102136.0}, {"date": "1997-11-11", "close": 0.32551132815, "volume": 279571.0}, {"date": "1997-11-12", "close": 0.32551132815, "volume": 1794868.0}, {"date": "1997-11-13", "close": 0.32551132815, "volume": 62978.0}, {"date": "1997-11-14", "close": 0.32551132815, "volume": 117815.0}, {"date": "1997-11-17", "close": 0.33201911124, "volume": 75267.0}, {"date": "1997-11-18", "close": 0.33201911124, "volume": 122942.0}, {"date": "1997-11-19", "close": 0.31248761706, "volume": 113207.0}, {"date": "1997-11-20", "close": 0.31248761706, "volume": 206782.0}, {"date": "1997-11-21", "close": 0.31248761706, "volume": 107524.0}, {"date": "1997-11-24", "close": 0.30923779797, "volume": 143006.0}, {"date": "1997-11-25", "close": 0.29947205088, "volume": 114436.0}, {"date": "1997-11-26", "close": 0.29947205088, "volume": 663476.0}, {"date": "1997-11-27", "close": 0.28644833979, "volume": 212896.0}, {"date": "1997-11-28", "close": 0.28644833979, "volume": 354499.0}, {"date": "1997-12-01", "close": 0.27343277361, "volume": 211177.0}, {"date": "1997-12-02", "close": 0.27343277361, "volume": 355594.0}, {"date": "1997-12-03", "close": 0.27343277361, "volume": 219889.0}, {"date": "1997-12-04", "close": 0.28644833979, "volume": 128259.0}, {"date": "1997-12-05", "close": 0.29621408688, "volume": 201703.0}, {"date": "1997-12-08", "close": 0.30597983397, "volume": 124025.0}, {"date": "1997-12-09", "close": 0.30597983397, "volume": 78952.0}, {"date": "1997-12-10", "close": 0.30597983397, "volume": 83753.0}, {"date": "1997-12-11", "close": 0.29295612288, "volume": 218518.0}, {"date": "1997-12-12", "close": 0.2831985207, "volume": 51150.0}, {"date": "1997-12-15", "close": 0.29621408688, "volume": 65282.0}, {"date": "1997-12-16", "close": 0.29621408688, "volume": 423026.0}, {"date": "1997-12-17", "close": 0.29947205088, "volume": 225799.0}, {"date": "1997-12-18", "close": 0.29947205088, "volume": 805195.0}, {"date": "1997-12-19", "close": 0.30923779797, "volume": 29185.0}, {"date": "1997-12-22", "close": 0.30597983397, "volume": 161285.0}, {"date": "1997-12-23", "close": 0.31248761706, "volume": 139165.0}, {"date": "1997-12-24", "close": 0.31248761706, "volume": 112131.0}, {"date": "1997-12-25", "close": 0.39095568, "volume": null}, {"date": "1997-12-26", "close": 0.39095568, "volume": null}, {"date": "1997-12-29", "close": 0.30597983397, "volume": 482318.0}, {"date": "1997-12-30", "close": 0.29295612288, "volume": 243590.0}, {"date": "1997-12-31", "close": 0.29947205088, "volume": 46849.0}, {"date": "1998-01-01", "close": 0.37466586, "volume": null}, {"date": "1998-01-02", "close": 0.31248761706, "volume": 30721.0}, {"date": "1998-01-05", "close": 0.30597983397, "volume": 76803.0}, {"date": "1998-01-06", "close": 0.29295612288, "volume": 50689.0}, {"date": "1998-01-07", "close": 0.29295612288, "volume": 65615.0}, {"date": "1998-01-08", "close": 0.28644833979, "volume": 86684.0}, {"date": "1998-01-09", "close": 0.28644833979, "volume": 144527.0}, {"date": "1998-01-12", "close": 0.2799405567, "volume": 521452.0}, {"date": "1998-01-13", "close": 0.27343277361, "volume": 58370.0}, {"date": "1998-01-14", "close": 0.2799405567, "volume": 116058.0}, {"date": "1998-01-15", "close": 0.26691684561, "volume": 370034.0}, {"date": "1998-01-16", "close": 0.27343277361, "volume": 506894.0}, {"date": "1998-01-19", "close": 0.27343277361, "volume": 85116.0}, {"date": "1998-01-20", "close": 0.2831985207, "volume": 76496.0}, {"date": "1998-01-21", "close": 0.29295612288, "volume": 559962.0}, {"date": "1998-01-22", "close": 0.29295612288, "volume": 1408012.0}, {"date": "1998-01-23", "close": 0.2799405567, "volume": 686951.0}, {"date": "1998-01-26", "close": 0.35023113, "volume": null}, {"date": "1998-01-27", "close": 0.28644833979, "volume": 81717.0}, {"date": "1998-01-28", "close": 0.2799405567, "volume": 143620.0}, {"date": "1998-01-29", "close": 0.28644833979, "volume": 418821.0}, {"date": "1998-01-30", "close": 0.29621408688, "volume": 459449.0}, {"date": "1998-02-02", "close": 0.31248761706, "volume": 485851.0}, {"date": "1998-02-03", "close": 0.31248761706, "volume": 235014.0}, {"date": "1998-02-04", "close": 0.29947205088, "volume": 188934.0}, {"date": "1998-02-05", "close": 0.29947205088, "volume": 371723.0}, {"date": "1998-02-06", "close": 0.30923779797, "volume": 194309.0}, {"date": "1998-02-09", "close": 0.31574558106, "volume": 179257.0}, {"date": "1998-02-10", "close": 0.33201911124, "volume": 597116.0}, {"date": "1998-02-11", "close": 0.34504282233, "volume": 528707.0}, {"date": "1998-02-12", "close": 0.35806653342, "volume": 477864.0}, {"date": "1998-02-13", "close": 0.34504282233, "volume": 387697.0}, {"date": "1998-02-16", "close": 0.34504282233, "volume": 444454.0}, {"date": "1998-02-17", "close": 0.33853503924, "volume": 167352.0}, {"date": "1998-02-18", "close": 0.33853503924, "volume": 159980.0}, {"date": "1998-02-19", "close": 0.33853503924, "volume": 151964.0}, {"date": "1998-02-20", "close": 0.32551132815, "volume": 94188.0}, {"date": "1998-02-23", "close": 0.33853503924, "volume": 94706.0}, {"date": "1998-02-24", "close": 0.32551132815, "volume": 219040.0}, {"date": "1998-02-25", "close": 0.31900354506, "volume": 235928.0}, {"date": "1998-02-26", "close": 0.32551132815, "volume": 168320.0}, {"date": "1998-02-27", "close": 0.33201911124, "volume": 107323.0}, {"date": "1998-03-02", "close": 0.32551132815, "volume": 61442.0}, {"date": "1998-03-03", "close": 0.32551132815, "volume": 260821.0}, {"date": "1998-03-04", "close": 0.31900354506, "volume": 101379.0}, {"date": "1998-03-05", "close": 0.30597983397, "volume": 294983.0}, {"date": "1998-03-06", "close": 0.30597983397, "volume": 167401.0}, {"date": "1998-03-09", "close": 0.30597983397, "volume": 2883.0}, {"date": "1998-03-10", "close": 0.30923779797, "volume": 27218.0}, {"date": "1998-03-11", "close": 0.30597983397, "volume": 141316.0}, {"date": "1998-03-12", "close": 0.30272186997, "volume": 46149.0}, {"date": "1998-03-13", "close": 0.29295612288, "volume": 109946.0}, {"date": "1998-03-16", "close": 0.29947205088, "volume": 125725.0}, {"date": "1998-03-17", "close": 0.29295612288, "volume": 226413.0}, {"date": "1998-03-18", "close": 0.27343277361, "volume": 54488.0}, {"date": "1998-03-19", "close": 0.29295612288, "volume": 136787.0}, {"date": "1998-03-20", "close": 0.29621408688, "volume": 76515.0}, {"date": "1998-03-23", "close": 0.29947205088, "volume": 173265.0}, {"date": "1998-03-24", "close": 0.29947205088, "volume": 69122.0}, {"date": "1998-03-25", "close": 0.29947205088, "volume": 133943.0}, {"date": "1998-03-26", "close": 0.30597983397, "volume": 90319.0}, {"date": "1998-03-27", "close": 0.30597983397, "volume": 53761.0}, {"date": "1998-03-30", "close": 0.29295612288, "volume": 26881.0}, {"date": "1998-03-31", "close": 0.28644833979, "volume": 66184.0}, {"date": "1998-04-01", "close": 0.28970630379, "volume": 218118.0}, {"date": "1998-04-02", "close": 0.28970630379, "volume": 72194.0}, {"date": "1998-04-03", "close": 0.28970630379, "volume": 97813.0}, {"date": "1998-04-06", "close": 0.28970630379, "volume": 209073.0}, {"date": "1998-04-07", "close": 0.29947205088, "volume": 117758.0}, {"date": "1998-04-08", "close": 0.28970630379, "volume": 170541.0}, {"date": "1998-04-09", "close": 0.2831985207, "volume": 178181.0}, {"date": "1998-04-10", "close": 0.354303585, "volume": null}, {"date": "1998-04-13", "close": 0.354303585, "volume": null}, {"date": "1998-04-14", "close": 0.28644833979, "volume": 72348.0}, {"date": "1998-04-15", "close": 0.2831985207, "volume": 110134.0}, {"date": "1998-04-16", "close": 0.2799405567, "volume": 72040.0}, {"date": "1998-04-17", "close": 0.28644833979, "volume": 1325530.0}, {"date": "1998-04-20", "close": 0.28644833979, "volume": 122884.0}, {"date": "1998-04-21", "close": 0.28970630379, "volume": 94466.0}, {"date": "1998-04-22", "close": 0.2799405567, "volume": 40160.0}, {"date": "1998-04-23", "close": 0.27343277361, "volume": 145610.0}, {"date": "1998-04-24", "close": 0.2799405567, "volume": 39937.0}, {"date": "1998-04-27", "close": 0.2799405567, "volume": 60367.0}, {"date": "1998-04-28", "close": 0.26691684561, "volume": 88396.0}, {"date": "1998-04-29", "close": 0.27017480961, "volume": 103683.0}, {"date": "1998-04-30", "close": 0.28644833979, "volume": 108371.0}, {"date": "1998-05-01", "close": 0.2799405567, "volume": 92930.0}, {"date": "1998-05-04", "close": 0.26691684561, "volume": 164810.0}, {"date": "1998-05-05", "close": 0.26040906252, "volume": 310298.0}, {"date": "1998-05-06", "close": 0.26366702652, "volume": 125737.0}, {"date": "1998-05-07", "close": 0.25715109852, "volume": 232430.0}, {"date": "1998-05-08", "close": 0.28644833979, "volume": 174670.0}, {"date": "1998-05-11", "close": 0.27343277361, "volume": 87554.0}, {"date": "1998-05-12", "close": 0.27017480961, "volume": 83484.0}, {"date": "1998-05-13", "close": 0.26040906252, "volume": 64974.0}, {"date": "1998-05-14", "close": 0.27343277361, "volume": 263892.0}, {"date": "1998-05-15", "close": 0.27343277361, "volume": 97078.0}, {"date": "1998-05-18", "close": 0.25390127943, "volume": 353165.0}, {"date": "1998-05-19", "close": 0.25390127943, "volume": 75943.0}, {"date": "1998-05-20", "close": 0.26691684561, "volume": 167275.0}, {"date": "1998-05-21", "close": 0.26691684561, "volume": 139472.0}, {"date": "1998-05-22", "close": 0.26040906252, "volume": 210213.0}, {"date": "1998-05-25", "close": 0.25390127943, "volume": 19262.0}, {"date": "1998-05-26", "close": 0.25715109852, "volume": 133636.0}, {"date": "1998-05-27", "close": 0.24738535143, "volume": 186261.0}, {"date": "1998-05-28", "close": 0.25715109852, "volume": 431721.0}, {"date": "1998-05-29", "close": 0.26040906252, "volume": 431476.0}, {"date": "1998-06-01", "close": 0.26040906252, "volume": 328621.0}, {"date": "1998-06-02", "close": 0.24087756834, "volume": 115203.0}, {"date": "1998-06-03", "close": 0.22785385725, "volume": 249761.0}, {"date": "1998-06-04", "close": 0.23111182125, "volume": 8755.0}, {"date": "1998-06-05", "close": 0.24087756834, "volume": 104389.0}, {"date": "1998-06-08", "close": 0.30136167, "volume": null}, {"date": "1998-06-09", "close": 0.25064331543, "volume": 176645.0}, {"date": "1998-06-10", "close": 0.23111182125, "volume": 151869.0}, {"date": "1998-06-11", "close": 0.22785385725, "volume": 474561.0}, {"date": "1998-06-12", "close": 0.22134607416, "volume": 14370.0}, {"date": "1998-06-15", "close": 0.20833050798, "volume": 260375.0}, {"date": "1998-06-16", "close": 0.19530679689, "volume": 192121.0}, {"date": "1998-06-17", "close": 0.20833050798, "volume": 280482.0}, {"date": "1998-06-18", "close": 0.22134607416, "volume": 238772.0}, {"date": "1998-06-19", "close": 0.22785385725, "volume": 123038.0}, {"date": "1998-06-22", "close": 0.22785385725, "volume": 122116.0}, {"date": "1998-06-23", "close": 0.23436978525, "volume": 131120.0}, {"date": "1998-06-24", "close": 0.23111182125, "volume": 246628.0}, {"date": "1998-06-25", "close": 0.21809625507, "volume": 294364.0}, {"date": "1998-06-26", "close": 0.21809625507, "volume": 161592.0}, {"date": "1998-06-29", "close": 0.20833050798, "volume": 830878.0}, {"date": "1998-06-30", "close": 0.19530679689, "volume": 749272.0}, {"date": "1998-07-01", "close": 0.19856476089, "volume": 129796.0}, {"date": "1998-07-02", "close": 0.19856476089, "volume": 264891.0}, {"date": "1998-07-03", "close": 0.20507254398, "volume": 164357.0}, {"date": "1998-07-06", "close": 0.256564665, "volume": null}, {"date": "1998-07-07", "close": 0.24087756834, "volume": 91395.0}, {"date": "1998-07-08", "close": 0.24738535143, "volume": 165048.0}, {"date": "1998-07-09", "close": 0.24738535143, "volume": 32687.0}, {"date": "1998-07-10", "close": 0.25064331543, "volume": 68692.0}, {"date": "1998-07-13", "close": 0.26366702652, "volume": 409709.0}, {"date": "1998-07-14", "close": 0.26040906252, "volume": 408319.0}, {"date": "1998-07-15", "close": 0.26040906252, "volume": 49729.0}, {"date": "1998-07-16", "close": 0.26691684561, "volume": 1303641.0}, {"date": "1998-07-17", "close": 0.25390127943, "volume": 37480.0}, {"date": "1998-07-20", "close": 0.25715109852, "volume": 38401.0}, {"date": "1998-07-21", "close": 0.25715109852, "volume": 41166.0}, {"date": "1998-07-22", "close": 0.25715109852, "volume": 312124.0}, {"date": "1998-07-23", "close": 0.26691684561, "volume": 112131.0}, {"date": "1998-07-24", "close": 0.26366702652, "volume": 61442.0}, {"date": "1998-07-27", "close": 0.25390127943, "volume": 293538.0}, {"date": "1998-07-28", "close": 0.25390127943, "volume": 55113.0}, {"date": "1998-07-29", "close": 0.25390127943, "volume": 121532.0}, {"date": "1998-07-30", "close": 0.25390127943, "volume": 57602.0}, {"date": "1998-07-31", "close": 0.25715109852, "volume": 48693.0}, {"date": "1998-08-03", "close": 0.24738535143, "volume": 52034.0}, {"date": "1998-08-04", "close": 0.24413553234, "volume": 112745.0}, {"date": "1998-08-05", "close": 0.23436978525, "volume": 63922.0}, {"date": "1998-08-06", "close": 0.23436978525, "volume": 26113.0}, {"date": "1998-08-07", "close": 0.22785385725, "volume": 60182.0}, {"date": "1998-08-10", "close": 0.22134607416, "volume": 81725.0}, {"date": "1998-08-11", "close": 0.20833050798, "volume": 235936.0}, {"date": "1998-08-12", "close": 0.19530679689, "volume": 374488.0}, {"date": "1998-08-13", "close": 0.20507254398, "volume": 154833.0}, {"date": "1998-08-14", "close": 0.22785385725, "volume": 143145.0}, {"date": "1998-08-17", "close": 0.22785385725, "volume": 36914.0}, {"date": "1998-08-18", "close": 0.20833050798, "volume": 18432.0}, {"date": "1998-08-19", "close": 0.23436978525, "volume": 93949.0}, {"date": "1998-08-20", "close": 0.22785385725, "volume": 161438.0}, {"date": "1998-08-21", "close": 0.22785385725, "volume": 9410.0}, {"date": "1998-08-24", "close": 0.22785385725, "volume": 16663.0}, {"date": "1998-08-25", "close": 0.22785385725, "volume": 30721.0}, {"date": "1998-08-26", "close": 0.22134607416, "volume": 48385.0}, {"date": "1998-08-27", "close": 0.21483829107, "volume": 177413.0}, {"date": "1998-08-28", "close": 0.21483829107, "volume": 180169.0}, {"date": "1998-08-31", "close": 0.19530679689, "volume": 339313.0}, {"date": "1998-09-01", "close": 0.20181457998, "volume": 71887.0}, {"date": "1998-09-02", "close": 0.21483829107, "volume": 12289.0}, {"date": "1998-09-03", "close": 0.20181457998, "volume": 58370.0}, {"date": "1998-09-04", "close": 0.21483829107, "volume": 94524.0}, {"date": "1998-09-07", "close": 0.21483829107, "volume": 30721.0}, {"date": "1998-09-08", "close": 0.21483829107, "volume": 54223.0}, {"date": "1998-09-09", "close": 0.21483829107, "volume": 218273.0}, {"date": "1998-09-10", "close": 0.20833050798, "volume": 66050.0}, {"date": "1998-09-11", "close": 0.20833050798, "volume": 117046.0}, {"date": "1998-09-14", "close": 0.20833050798, "volume": 92623.0}, {"date": "1998-09-15", "close": 0.20507254398, "volume": 202759.0}, {"date": "1998-09-16", "close": 0.21158032707, "volume": 21504.0}, {"date": "1998-09-17", "close": 0.22785385725, "volume": 197031.0}, {"date": "1998-09-18", "close": 0.23436978525, "volume": 203219.0}, {"date": "1998-09-21", "close": 0.22785385725, "volume": 90596.0}, {"date": "1998-09-22", "close": 0.21809625507, "volume": 137553.0}, {"date": "1998-09-23", "close": 0.21483829107, "volume": 130564.0}, {"date": "1998-09-24", "close": 0.21483829107, "volume": 77878.0}, {"date": "1998-09-25", "close": 0.22785385725, "volume": 82102.0}, {"date": "1998-09-28", "close": 0.21809625507, "volume": 38401.0}, {"date": "1998-09-29", "close": 0.20181457998, "volume": 44111.0}, {"date": "1998-09-30", "close": 0.21483829107, "volume": 155711.0}, {"date": "1998-10-01", "close": 0.20181457998, "volume": 220495.0}, {"date": "1998-10-02", "close": 0.20181457998, "volume": 492363.0}, {"date": "1998-10-05", "close": 0.20181457998, "volume": 1536.0}, {"date": "1998-10-06", "close": 0.19530679689, "volume": 173053.0}, {"date": "1998-10-07", "close": 0.20181457998, "volume": 54683.0}, {"date": "1998-10-08", "close": 0.20181457998, "volume": 217249.0}, {"date": "1998-10-09", "close": 0.19530679689, "volume": 119044.0}, {"date": "1998-10-12", "close": 0.1822830858, "volume": 177862.0}, {"date": "1998-10-13", "close": 0.1822830858, "volume": 28723.0}, {"date": "1998-10-14", "close": 0.1822830858, "volume": 58370.0}, {"date": "1998-10-15", "close": 0.1822830858, "volume": 104144.0}, {"date": "1998-10-16", "close": 0.1822830858, "volume": 137783.0}, {"date": "1998-10-19", "close": 0.17903326671, "volume": 106276.0}, {"date": "1998-10-20", "close": 0.16926751962, "volume": 120942.0}, {"date": "1998-10-21", "close": 0.17577530271, "volume": 154624.0}, {"date": "1998-10-22", "close": 0.16926751962, "volume": 203679.0}, {"date": "1998-10-23", "close": 0.17251733871, "volume": 242849.0}, {"date": "1998-10-26", "close": 0.16926751962, "volume": 2389165.0}, {"date": "1998-10-27", "close": 0.16926751962, "volume": 89453.0}, {"date": "1998-10-28", "close": 0.16926751962, "volume": 136800.0}, {"date": "1998-10-29", "close": 0.16275159162, "volume": 89090.0}, {"date": "1998-10-30", "close": 0.17577530271, "volume": 214837.0}, {"date": "1998-11-02", "close": 0.16926751962, "volume": 213050.0}, {"date": "1998-11-03", "close": 0.17577530271, "volume": 115818.0}, {"date": "1998-11-04", "close": 0.16991911242, "volume": 110595.0}, {"date": "1998-11-05", "close": 0.16275159162, "volume": 109366.0}, {"date": "1998-11-06", "close": 0.15950177253, "volume": 96771.0}, {"date": "1998-11-09", "close": 0.15950177253, "volume": 379096.0}, {"date": "1998-11-10", "close": 0.15624380853, "volume": 318919.0}, {"date": "1998-11-11", "close": 0.15624380853, "volume": 183566.0}, {"date": "1998-11-12", "close": 0.14973602544, "volume": 353291.0}, {"date": "1998-11-13", "close": 0.15624380853, "volume": 465259.0}, {"date": "1998-11-16", "close": 0.14973602544, "volume": 329472.0}, {"date": "1998-11-17", "close": 0.14973602544, "volume": 200616.0}, {"date": "1998-11-18", "close": 0.13020453126, "volume": 239767.0}, {"date": "1998-11-19", "close": 0.13671231435, "volume": 314112.0}, {"date": "1998-11-20", "close": 0.13020453126, "volume": 541089.0}, {"date": "1998-11-23", "close": 0.13020453126, "volume": 407820.0}, {"date": "1998-11-24", "close": 0.13020453126, "volume": 849432.0}, {"date": "1998-11-25", "close": 0.13020453126, "volume": 289314.0}, {"date": "1998-11-26", "close": 0.12369674817, "volume": 500880.0}, {"date": "1998-11-27", "close": 0.13020453126, "volume": 330249.0}, {"date": "1998-11-30", "close": 0.12369674817, "volume": 152414.0}, {"date": "1998-12-01", "close": 0.12369674817, "volume": 105988.0}, {"date": "1998-12-02", "close": 0.12043878417, "volume": 379864.0}, {"date": "1998-12-03", "close": 0.12369674817, "volume": 283554.0}, {"date": "1998-12-04", "close": 0.12369674817, "volume": 299528.0}, {"date": "1998-12-07", "close": 0.12369674817, "volume": 279867.0}, {"date": "1998-12-08", "close": 0.11067303708, "volume": 690549.0}, {"date": "1998-12-09", "close": 0.11067303708, "volume": 430247.0}, {"date": "1998-12-10", "close": 0.10741507308, "volume": 811032.0}, {"date": "1998-12-11", "close": 0.10416525399, "volume": 1035448.0}, {"date": "1998-12-14", "close": 0.10416525399, "volume": 370034.0}, {"date": "1998-12-15", "close": 0.0976574709, "volume": 519030.0}, {"date": "1998-12-16", "close": 0.11393100108, "volume": 492916.0}, {"date": "1998-12-17", "close": 0.12043878417, "volume": 815083.0}, {"date": "1998-12-18", "close": 0.11718082017, "volume": 472488.0}, {"date": "1998-12-21", "close": 0.11067303708, "volume": 321326.0}, {"date": "1998-12-22", "close": 0.11393100108, "volume": 147593.0}, {"date": "1998-12-23", "close": 0.11067303708, "volume": 399372.0}, {"date": "1998-12-24", "close": 0.10741507308, "volume": 61442.0}, {"date": "1998-12-25", "close": 0.134391015, "volume": null}, {"date": "1998-12-28", "close": 0.134391015, "volume": null}, {"date": "1998-12-29", "close": 0.10741507308, "volume": 64514.0}, {"date": "1998-12-30", "close": 0.11718082017, "volume": 115203.0}, {"date": "1998-12-31", "close": 0.11393100108, "volume": 51611.0}, {"date": "1999-01-01", "close": 0.142535925, "volume": null}, {"date": "1999-01-04", "close": 0.12369674817, "volume": 193118.0}, {"date": "1999-01-05", "close": 0.12043878417, "volume": 375901.0}, {"date": "1999-01-06", "close": 0.11067303708, "volume": 142047.0}, {"date": "1999-01-07", "close": 0.11718082017, "volume": 173149.0}, {"date": "1999-01-08", "close": 0.11718082017, "volume": 16553.0}, {"date": "1999-01-11", "close": 0.11067303708, "volume": 40705.0}, {"date": "1999-01-12", "close": 0.11393100108, "volume": 58370.0}, {"date": "1999-01-13", "close": 0.11393100108, "volume": 231175.0}, {"date": "1999-01-14", "close": 0.11393100108, "volume": 342704.0}, {"date": "1999-01-15", "close": 0.11393100108, "volume": 106076.0}, {"date": "1999-01-18", "close": 0.142535925, "volume": null}, {"date": "1999-01-19", "close": 0.11067303708, "volume": 120659.0}, {"date": "1999-01-20", "close": 0.10741507308, "volume": 224557.0}, {"date": "1999-01-21", "close": 0.10741507308, "volume": 46082.0}, {"date": "1999-01-22", "close": 0.10416525399, "volume": 102546.0}, {"date": "1999-01-25", "close": 0.10741507308, "volume": 65128.0}, {"date": "1999-01-26", "close": 0.134391015, "volume": null}, {"date": "1999-01-27", "close": 0.10741507308, "volume": 11674.0}, {"date": "1999-01-28", "close": 0.10741507308, "volume": 36681.0}, {"date": "1999-01-29", "close": 0.11393100108, "volume": 230738.0}, {"date": "1999-02-01", "close": 0.10741507308, "volume": 147460.0}, {"date": "1999-02-02", "close": 0.10741507308, "volume": 281096.0}, {"date": "1999-02-03", "close": 0.10416525399, "volume": 47341.0}, {"date": "1999-02-04", "close": 0.11393100108, "volume": 108137.0}, {"date": "1999-02-05", "close": 0.11067303708, "volume": 132253.0}, {"date": "1999-02-08", "close": 0.10416525399, "volume": 238916.0}, {"date": "1999-02-09", "close": 0.11067303708, "volume": 32963.0}, {"date": "1999-02-10", "close": 0.10090728999, "volume": 376239.0}, {"date": "1999-02-11", "close": 0.10416525399, "volume": 16896.0}, {"date": "1999-02-12", "close": 0.11393100108, "volume": 206905.0}, {"date": "1999-02-15", "close": 0.12043878417, "volume": 702641.0}, {"date": "1999-02-16", "close": 0.12043878417, "volume": 209463.0}, {"date": "1999-02-17", "close": 0.11393100108, "volume": 131178.0}, {"date": "1999-02-18", "close": 0.11718082017, "volume": 26113.0}, {"date": "1999-02-19", "close": 0.11067303708, "volume": 198918.0}, {"date": "1999-02-22", "close": 0.11718082017, "volume": 101379.0}, {"date": "1999-02-23", "close": 0.11393100108, "volume": 107524.0}, {"date": "1999-02-24", "close": 0.11393100108, "volume": 320050.0}, {"date": "1999-02-25", "close": 0.11393100108, "volume": 75807.0}, {"date": "1999-02-26", "close": 0.12043878417, "volume": 196614.0}, {"date": "1999-03-01", "close": 0.12043878417, "volume": 360970.0}, {"date": "1999-03-02", "close": 0.10416525399, "volume": 474177.0}, {"date": "1999-03-03", "close": 0.11067303708, "volume": 362814.0}, {"date": "1999-03-04", "close": 0.10416525399, "volume": 193342.0}, {"date": "1999-03-05", "close": 0.10741507308, "volume": 214939.0}, {"date": "1999-03-08", "close": 0.10416525399, "volume": 95957.0}, {"date": "1999-03-09", "close": 0.11067303708, "volume": 115203.0}, {"date": "1999-03-10", "close": 0.13846347, "volume": null}, {"date": "1999-03-11", "close": 0.11393100108, "volume": 134865.0}, {"date": "1999-03-12", "close": 0.11067303708, "volume": 101379.0}, {"date": "1999-03-15", "close": 0.11067303708, "volume": 132715.0}, {"date": "1999-03-16", "close": 0.11067303708, "volume": 101379.0}, {"date": "1999-03-17", "close": 0.11393100108, "volume": 38709.0}, {"date": "1999-03-18", "close": 0.11393100108, "volume": 71749.0}, {"date": "1999-03-19", "close": 0.10741507308, "volume": 102439.0}, {"date": "1999-03-22", "close": 0.11393100108, "volume": 15361.0}, {"date": "1999-03-23", "close": 0.11393100108, "volume": 21197.0}, {"date": "1999-03-24", "close": 0.10741507308, "volume": 73731.0}, {"date": "1999-03-25", "close": 0.10741507308, "volume": 194464.0}, {"date": "1999-03-26", "close": 0.11067303708, "volume": 102368.0}, {"date": "1999-03-29", "close": 0.11067303708, "volume": 175656.0}, {"date": "1999-03-30", "close": 0.11067303708, "volume": 147835.0}, {"date": "1999-03-31", "close": 0.11393100108, "volume": 563866.0}, {"date": "1999-04-01", "close": 0.13020453126, "volume": 297685.0}, {"date": "1999-04-02", "close": 0.1628982, "volume": null}, {"date": "1999-04-05", "close": 0.1628982, "volume": null}, {"date": "1999-04-06", "close": 0.14322824235, "volume": 840662.0}, {"date": "1999-04-07", "close": 0.14973602544, "volume": 1460082.0}, {"date": "1999-04-08", "close": 0.14647806144, "volume": 411265.0}, {"date": "1999-04-09", "close": 0.14647806144, "volume": 282971.0}, {"date": "1999-04-12", "close": 0.14322824235, "volume": 182329.0}, {"date": "1999-04-13", "close": 0.13671231435, "volume": 192839.0}, {"date": "1999-04-14", "close": 0.13671231435, "volume": 678871.0}, {"date": "1999-04-15", "close": 0.13020453126, "volume": 216572.0}, {"date": "1999-04-16", "close": 0.13671231435, "volume": 459329.0}, {"date": "1999-04-19", "close": 0.13671231435, "volume": 323030.0}, {"date": "1999-04-20", "close": 0.13020453126, "volume": 239853.0}, {"date": "1999-04-21", "close": 0.13020453126, "volume": 187398.0}, {"date": "1999-04-22", "close": 0.14322824235, "volume": 166661.0}, {"date": "1999-04-23", "close": 0.15299398944, "volume": 1143014.0}, {"date": "1999-04-26", "close": 0.16600955562, "volume": 643603.0}, {"date": "1999-04-27", "close": 0.15299398944, "volume": 405032.0}, {"date": "1999-04-28", "close": 0.14322824235, "volume": 339756.0}, {"date": "1999-04-29", "close": 0.13671231435, "volume": 650231.0}, {"date": "1999-04-30", "close": 0.13346249526, "volume": 1181219.0}, {"date": "1999-05-03", "close": 0.13020453126, "volume": 363288.0}, {"date": "1999-05-04", "close": 0.13346249526, "volume": 311817.0}, {"date": "1999-05-05", "close": 0.13020453126, "volume": 276903.0}, {"date": "1999-05-06", "close": 0.12694656726, "volume": 500336.0}, {"date": "1999-05-07", "close": 0.11718082017, "volume": 498446.0}, {"date": "1999-05-10", "close": 0.12043878417, "volume": 136707.0}, {"date": "1999-05-11", "close": 0.12043878417, "volume": 190470.0}, {"date": "1999-05-12", "close": 0.11718082017, "volume": 166508.0}, {"date": "1999-05-13", "close": 0.14660838, "volume": null}, {"date": "1999-05-14", "close": 0.10741507308, "volume": 697364.0}, {"date": "1999-05-17", "close": 0.11067303708, "volume": 884301.0}, {"date": "1999-05-18", "close": 0.10090728999, "volume": 732698.0}, {"date": "1999-05-19", "close": 0.10416525399, "volume": 870678.0}, {"date": "1999-05-20", "close": 0.10090728999, "volume": 195385.0}, {"date": "1999-05-21", "close": 0.10090728999, "volume": 257287.0}, {"date": "1999-05-24", "close": 0.10090728999, "volume": 259763.0}, {"date": "1999-05-25", "close": 0.10090728999, "volume": 670648.0}, {"date": "1999-05-26", "close": 0.10090728999, "volume": 259054.0}, {"date": "1999-05-27", "close": 0.10090728999, "volume": 143113.0}, {"date": "1999-05-28", "close": 0.10416525399, "volume": 706273.0}, {"date": "1999-05-31", "close": 0.0976574709, "volume": 200873.0}, {"date": "1999-06-01", "close": 0.10090728999, "volume": 91050.0}, {"date": "1999-06-02", "close": 0.10090728999, "volume": 55297.0}, {"date": "1999-06-03", "close": 0.0976574709, "volume": 145080.0}, {"date": "1999-06-04", "close": 0.0976574709, "volume": 58341.0}, {"date": "1999-06-07", "close": 0.08789172381, "volume": 416269.0}, {"date": "1999-06-08", "close": 0.0943995069, "volume": 467025.0}, {"date": "1999-06-09", "close": 0.0911415429, "volume": 220576.0}, {"date": "1999-06-10", "close": 0.0976574709, "volume": 104783.0}, {"date": "1999-06-11", "close": 0.08789172381, "volume": 96810.0}, {"date": "1999-06-14", "close": 0.109956285, "volume": null}, {"date": "1999-06-15", "close": 0.08463375981, "volume": 717802.0}, {"date": "1999-06-16", "close": 0.08463375981, "volume": 571880.0}, {"date": "1999-06-17", "close": 0.08463375981, "volume": 276028.0}, {"date": "1999-06-18", "close": 0.0911415429, "volume": 121347.0}, {"date": "1999-06-21", "close": 0.08463375981, "volume": 194233.0}, {"date": "1999-06-22", "close": 0.08463375981, "volume": 488940.0}, {"date": "1999-06-23", "close": 0.08463375981, "volume": 1026913.0}, {"date": "1999-06-24", "close": 0.07486801272, "volume": 1268374.0}, {"date": "1999-06-25", "close": 0.07161004872, "volume": 1263873.0}, {"date": "1999-06-28", "close": 0.06836022963, "volume": 2341095.0}, {"date": "1999-06-29", "close": 0.07161004872, "volume": 1858609.0}, {"date": "1999-06-30", "close": 0.07161004872, "volume": 2017633.0}, {"date": "1999-07-01", "close": 0.07486801272, "volume": 93084.0}, {"date": "1999-07-02", "close": 0.08463375981, "volume": 1483524.0}, {"date": "1999-07-05", "close": 0.08137579581, "volume": 396384.0}, {"date": "1999-07-06", "close": 0.08137579581, "volume": 820164.0}, {"date": "1999-07-07", "close": 0.08463375981, "volume": 207059.0}, {"date": "1999-07-08", "close": 0.08463375981, "volume": 391231.0}, {"date": "1999-07-09", "close": 0.08463375981, "volume": 118813.0}, {"date": "1999-07-12", "close": 0.07812597672, "volume": 685307.0}, {"date": "1999-07-13", "close": 0.08137579581, "volume": 232312.0}, {"date": "1999-07-14", "close": 0.07486801272, "volume": 485789.0}, {"date": "1999-07-15", "close": 0.08789172381, "volume": 413879.0}, {"date": "1999-07-16", "close": 0.0943995069, "volume": 1983038.0}, {"date": "1999-07-19", "close": 0.11393100108, "volume": 2925820.0}, {"date": "1999-07-20", "close": 0.11393100108, "volume": 1441875.0}, {"date": "1999-07-21", "close": 0.0976574709, "volume": 754053.0}, {"date": "1999-07-22", "close": 0.10090728999, "volume": 266066.0}, {"date": "1999-07-23", "close": 0.0976574709, "volume": 163819.0}, {"date": "1999-07-26", "close": 0.0976574709, "volume": 223408.0}, {"date": "1999-07-27", "close": 0.0976574709, "volume": 56066.0}, {"date": "1999-07-28", "close": 0.10090728999, "volume": 178950.0}, {"date": "1999-07-29", "close": 0.10416525399, "volume": 205446.0}, {"date": "1999-07-30", "close": 0.0976574709, "volume": 107524.0}, {"date": "1999-08-02", "close": 0.0943995069, "volume": 295689.0}, {"date": "1999-08-03", "close": 0.10090728999, "volume": 319520.0}, {"date": "1999-08-04", "close": 0.0976574709, "volume": 57448.0}, {"date": "1999-08-05", "close": 0.0976574709, "volume": 423444.0}, {"date": "1999-08-06", "close": 0.0976574709, "volume": 325641.0}, {"date": "1999-08-09", "close": 0.0943995069, "volume": 405076.0}, {"date": "1999-08-10", "close": 0.0976574709, "volume": 117815.0}, {"date": "1999-08-11", "close": 0.0943995069, "volume": 296456.0}, {"date": "1999-08-12", "close": 0.0943995069, "volume": 254865.0}, {"date": "1999-08-13", "close": 0.0943995069, "volume": 121347.0}, {"date": "1999-08-16", "close": 0.0976574709, "volume": 192006.0}, {"date": "1999-08-17", "close": 0.0976574709, "volume": 101379.0}, {"date": "1999-08-18", "close": 0.0943995069, "volume": 498093.0}, {"date": "1999-08-19", "close": 0.0976574709, "volume": 182789.0}, {"date": "1999-08-20", "close": 0.0943995069, "volume": 222265.0}, {"date": "1999-08-23", "close": 0.0943995069, "volume": 212849.0}, {"date": "1999-08-24", "close": 0.0976574709, "volume": 282121.0}, {"date": "1999-08-25", "close": 0.11067303708, "volume": 1413684.0}, {"date": "1999-08-26", "close": 0.10741507308, "volume": 615332.0}, {"date": "1999-08-27", "close": 0.0943995069, "volume": 647442.0}, {"date": "1999-08-30", "close": 0.0943995069, "volume": 107750.0}, {"date": "1999-08-31", "close": 0.0911415429, "volume": 308592.0}, {"date": "1999-09-01", "close": 0.0943995069, "volume": 153604.0}, {"date": "1999-09-02", "close": 0.0943995069, "volume": 38401.0}, {"date": "1999-09-03", "close": 0.0943995069, "volume": 65282.0}, {"date": "1999-09-06", "close": 0.0976574709, "volume": 93699.0}, {"date": "1999-09-07", "close": 0.0911415429, "volume": 69122.0}, {"date": "1999-09-08", "close": 0.0943995069, "volume": 59906.0}, {"date": "1999-09-09", "close": 0.0976574709, "volume": 225933.0}, {"date": "1999-09-10", "close": 0.0911415429, "volume": 60980.0}, {"date": "1999-09-13", "close": 0.0911415429, "volume": 549136.0}, {"date": "1999-09-14", "close": 0.11402874, "volume": null}, {"date": "1999-09-15", "close": 0.11402874, "volume": null}, {"date": "1999-09-16", "close": 0.0911415429, "volume": 128414.0}, {"date": "1999-09-17", "close": 0.0911415429, "volume": 58370.0}, {"date": "1999-09-20", "close": 0.0911415429, "volume": 142547.0}, {"date": "1999-09-21", "close": 0.0911415429, "volume": 30721.0}, {"date": "1999-09-22", "close": 0.08137579581, "volume": 531010.0}, {"date": "1999-09-23", "close": 0.08463375981, "volume": 96892.0}, {"date": "1999-09-24", "close": 0.08463375981, "volume": 237165.0}, {"date": "1999-09-27", "close": 0.07161004872, "volume": 609996.0}, {"date": "1999-09-28", "close": 0.07030686312, "volume": 593228.0}, {"date": "1999-09-29", "close": 0.07161004872, "volume": 1006480.0}, {"date": "1999-09-30", "close": 0.07812597672, "volume": 411677.0}, {"date": "1999-10-01", "close": 0.07812597672, "volume": 484930.0}, {"date": "1999-10-04", "close": 0.09773892, "volume": null}, {"date": "1999-10-05", "close": 0.08137579581, "volume": 201990.0}, {"date": "1999-10-06", "close": 0.07812597672, "volume": 80827.0}, {"date": "1999-10-07", "close": 0.07812597672, "volume": 89090.0}, {"date": "1999-10-08", "close": 0.07486801272, "volume": 266105.0}, {"date": "1999-10-11", "close": 0.08463375981, "volume": 345333.0}, {"date": "1999-10-12", "close": 0.08789172381, "volume": 601259.0}, {"date": "1999-10-13", "close": 0.08463375981, "volume": 134097.0}, {"date": "1999-10-14", "close": 0.08463375981, "volume": 25774.0}, {"date": "1999-10-15", "close": 0.08137579581, "volume": 127830.0}, {"date": "1999-10-18", "close": 0.07812597672, "volume": 176922.0}, {"date": "1999-10-19", "close": 0.07486801272, "volume": 68354.0}, {"date": "1999-10-20", "close": 0.07486801272, "volume": 13653.0}, {"date": "1999-10-21", "close": 0.07486801272, "volume": 614.0}, {"date": "1999-10-22", "close": 0.07486801272, "volume": 71273.0}, {"date": "1999-10-25", "close": 0.07486801272, "volume": 78971.0}, {"date": "1999-10-26", "close": 0.07161004872, "volume": 271880.0}, {"date": "1999-10-27", "close": 0.07486801272, "volume": 64821.0}, {"date": "1999-10-28", "close": 0.07486801272, "volume": 437363.0}, {"date": "1999-10-29", "close": 0.07486801272, "volume": 279560.0}, {"date": "1999-11-01", "close": 0.07486801272, "volume": 251912.0}, {"date": "1999-11-02", "close": 0.07812597672, "volume": 331530.0}, {"date": "1999-11-03", "close": 0.07486801272, "volume": 67586.0}, {"date": "1999-11-04", "close": 0.07486801272, "volume": 69122.0}, {"date": "1999-11-05", "close": 0.07161004872, "volume": 40552.0}, {"date": "1999-11-08", "close": 0.07161004872, "volume": 72809.0}, {"date": "1999-11-09", "close": 0.07486801272, "volume": 46082.0}, {"date": "1999-11-10", "close": 0.07486801272, "volume": 84482.0}, {"date": "1999-11-11", "close": 0.07486801272, "volume": 89090.0}, {"date": "1999-11-12", "close": 0.07161004872, "volume": 118583.0}, {"date": "1999-11-15", "close": 0.07486801272, "volume": 317962.0}, {"date": "1999-11-16", "close": 0.07486801272, "volume": 168964.0}, {"date": "1999-11-17", "close": 0.07161004872, "volume": 169268.0}, {"date": "1999-11-18", "close": 0.07486801272, "volume": 227800.0}, {"date": "1999-11-19", "close": 0.07812597672, "volume": 112761.0}, {"date": "1999-11-22", "close": 0.07486801272, "volume": 204805.0}, {"date": "1999-11-23", "close": 0.07812597672, "volume": 394252.0}, {"date": "1999-11-24", "close": 0.07812597672, "volume": 354089.0}, {"date": "1999-11-25", "close": 0.08463375981, "volume": 314889.0}, {"date": "1999-11-26", "close": 0.08463375981, "volume": 195294.0}, {"date": "1999-11-29", "close": 0.08463375981, "volume": 607966.0}, {"date": "1999-11-30", "close": 0.08463375981, "volume": 230406.0}, {"date": "1999-12-01", "close": 0.08463375981, "volume": 601034.0}, {"date": "1999-12-02", "close": 0.08463375981, "volume": 396299.0}, {"date": "1999-12-03", "close": 0.08463375981, "volume": 19968.0}, {"date": "1999-12-06", "close": 0.08789172381, "volume": 404440.0}, {"date": "1999-12-07", "close": 0.0976574709, "volume": 484315.0}, {"date": "1999-12-08", "close": 0.0911415429, "volume": 660883.0}, {"date": "1999-12-09", "close": 0.08463375981, "volume": 348528.0}, {"date": "1999-12-10", "close": 0.0911415429, "volume": 153604.0}, {"date": "1999-12-13", "close": 0.08463375981, "volume": 191391.0}, {"date": "1999-12-14", "close": 0.08463375981, "volume": 102454.0}, {"date": "1999-12-15", "close": 0.08789172381, "volume": 222727.0}, {"date": "1999-12-16", "close": 0.08789172381, "volume": 92163.0}, {"date": "1999-12-17", "close": 0.08463375981, "volume": 81491.0}, {"date": "1999-12-20", "close": 0.0911415429, "volume": 249356.0}, {"date": "1999-12-21", "close": 0.08789172381, "volume": 120580.0}, {"date": "1999-12-22", "close": 0.08789172381, "volume": 327024.0}, {"date": "1999-12-23", "close": 0.0943995069, "volume": 1840872.0}, {"date": "1999-12-24", "close": 0.10416525399, "volume": 754966.0}, {"date": "1999-12-27", "close": 0.13031856, "volume": null}, {"date": "1999-12-28", "close": 0.13031856, "volume": null}, {"date": "1999-12-29", "close": 0.11067303708, "volume": 1077004.0}, {"date": "1999-12-30", "close": 0.10741507308, "volume": 570948.0}, {"date": "1999-12-31", "close": 0.134391015, "volume": null}, {"date": "2000-01-03", "close": 0.134391015, "volume": null}, {"date": "2000-01-04", "close": 0.10741507308, "volume": 391691.0}, {"date": "2000-01-05", "close": 0.10741507308, "volume": 526863.0}, {"date": "2000-01-06", "close": 0.11067303708, "volume": 392767.0}, {"date": "2000-01-07", "close": 0.10741507308, "volume": 324412.0}, {"date": "2000-01-10", "close": 0.11718082017, "volume": 1471955.0}, {"date": "2000-01-11", "close": 0.14322824235, "volume": 2328388.0}, {"date": "2000-01-12", "close": 0.13346249526, "volume": 735976.0}, {"date": "2000-01-13", "close": 0.13020453126, "volume": 343153.0}, {"date": "2000-01-14", "close": 0.13671231435, "volume": 542708.0}, {"date": "2000-01-17", "close": 0.13671231435, "volume": 560502.0}, {"date": "2000-01-18", "close": 0.13671231435, "volume": 352894.0}, {"date": "2000-01-19", "close": 0.12369674817, "volume": 447450.0}, {"date": "2000-01-20", "close": 0.14322824235, "volume": 709960.0}, {"date": "2000-01-21", "close": 0.12043878417, "volume": 975283.0}, {"date": "2000-01-24", "close": 0.13346249526, "volume": 701055.0}, {"date": "2000-01-25", "close": 0.13346249526, "volume": 734841.0}, {"date": "2000-01-26", "close": 0.166970655, "volume": null}, {"date": "2000-01-27", "close": 0.13346249526, "volume": 513048.0}, {"date": "2000-01-28", "close": 0.12694656726, "volume": 153141.0}, {"date": "2000-01-31", "close": 0.12369674817, "volume": 344361.0}, {"date": "2000-02-01", "close": 0.12694656726, "volume": 320162.0}, {"date": "2000-02-02", "close": 0.13020453126, "volume": 961334.0}, {"date": "2000-02-03", "close": 0.12694656726, "volume": 1798939.0}, {"date": "2000-02-07", "close": 0.13346249526, "volume": 423020.0}, {"date": "2000-02-08", "close": 0.12369674817, "volume": 357305.0}, {"date": "2000-02-09", "close": 0.11067303708, "volume": 2604708.0}, {"date": "2000-02-10", "close": 0.11718082017, "volume": 281523.0}, {"date": "2000-02-11", "close": 0.11067303708, "volume": 619828.0}, {"date": "2000-02-14", "close": 0.10416525399, "volume": 442347.0}, {"date": "2000-02-16", "close": 0.11393100108, "volume": 361739.0}, {"date": "2000-02-17", "close": 0.11393100108, "volume": 608735.0}, {"date": "2000-02-21", "close": 0.10741507308, "volume": 757101.0}, {"date": "2000-02-23", "close": 0.11718082017, "volume": 296319.0}, {"date": "2000-02-24", "close": 0.0976574709, "volume": 287087.0}, {"date": "2000-02-25", "close": 0.0976574709, "volume": 167737.0}, {"date": "2000-02-28", "close": 0.10741507308, "volume": 75489.0}, {"date": "2000-02-29", "close": 0.10741507308, "volume": 137783.0}, {"date": "2000-03-01", "close": 0.0976574709, "volume": 86326.0}, {"date": "2000-03-02", "close": 0.0976574709, "volume": 105833.0}, {"date": "2000-03-03", "close": 0.10416525399, "volume": 162974.0}, {"date": "2000-03-06", "close": 0.0976574709, "volume": 47002.0}, {"date": "2000-03-07", "close": 0.0911415429, "volume": 472316.0}, {"date": "2000-03-08", "close": 0.0911415429, "volume": 55297.0}, {"date": "2000-03-09", "close": 0.0911415429, "volume": 275259.0}, {"date": "2000-03-10", "close": 0.10090728999, "volume": 922103.0}, {"date": "2000-03-13", "close": 0.0943995069, "volume": 302793.0}, {"date": "2000-03-14", "close": 0.0943995069, "volume": 9217.0}, {"date": "2000-03-15", "close": 0.10416525399, "volume": 344961.0}, {"date": "2000-03-16", "close": 0.10741507308, "volume": 248839.0}, {"date": "2000-03-17", "close": 0.0976574709, "volume": 302486.0}, {"date": "2000-03-20", "close": 0.10090728999, "volume": 132100.0}, {"date": "2000-03-21", "close": 0.11067303708, "volume": 434888.0}, {"date": "2000-03-22", "close": 0.11067303708, "volume": 124781.0}, {"date": "2000-03-23", "close": 0.11067303708, "volume": 521130.0}, {"date": "2000-03-24", "close": 0.10741507308, "volume": 451444.0}, {"date": "2000-03-27", "close": 0.10416525399, "volume": 94775.0}, {"date": "2000-03-28", "close": 0.10416525399, "volume": 241927.0}, {"date": "2000-03-29", "close": 0.10416525399, "volume": 152068.0}, {"date": "2000-03-30", "close": 0.10416525399, "volume": 221851.0}, {"date": "2000-03-31", "close": 0.10416525399, "volume": 641183.0}, {"date": "2000-04-03", "close": 0.10416525399, "volume": 1155039.0}, {"date": "2000-04-04", "close": 0.10090728999, "volume": 7680.0}, {"date": "2000-04-05", "close": 0.10090728999, "volume": 200582.0}, {"date": "2000-04-06", "close": 0.10090728999, "volume": 357898.0}, {"date": "2000-04-07", "close": 0.10416525399, "volume": 65161.0}, {"date": "2000-04-10", "close": 0.10090728999, "volume": 165125.0}, {"date": "2000-04-11", "close": 0.10090728999, "volume": 122884.0}, {"date": "2000-04-12", "close": 0.10416525399, "volume": 213817.0}, {"date": "2000-04-13", "close": 0.10090728999, "volume": 502532.0}, {"date": "2000-04-14", "close": 0.0976574709, "volume": 430911.0}, {"date": "2000-04-17", "close": 0.08463375981, "volume": 364242.0}, {"date": "2000-04-18", "close": 0.10416525399, "volume": 734572.0}, {"date": "2000-04-19", "close": 0.08463375981, "volume": 270503.0}, {"date": "2000-04-20", "close": 0.0911415429, "volume": 13728.0}, {"date": "2000-04-26", "close": 0.0976574709, "volume": 6974.0}, {"date": "2000-04-27", "close": 0.10416525399, "volume": 239623.0}, {"date": "2000-04-28", "close": 0.10090728999, "volume": 44144.0}, {"date": "2000-05-01", "close": 0.0976574709, "volume": 135560.0}, {"date": "2000-05-02", "close": 0.10416525399, "volume": 76803.0}, {"date": "2000-05-03", "close": 0.0976574709, "volume": 168964.0}, {"date": "2000-05-04", "close": 0.0943995069, "volume": 52994.0}, {"date": "2000-05-05", "close": 0.0943995069, "volume": 128100.0}, {"date": "2000-05-08", "close": 0.0911415429, "volume": 518406.0}, {"date": "2000-05-09", "close": 0.08789172381, "volume": 33026.0}, {"date": "2000-05-10", "close": 0.08789172381, "volume": 316948.0}, {"date": "2000-05-11", "close": 0.08463375981, "volume": 173359.0}, {"date": "2000-05-12", "close": 0.08789172381, "volume": 64736.0}, {"date": "2000-05-15", "close": 0.08789172381, "volume": 63745.0}, {"date": "2000-05-16", "close": 0.08463375981, "volume": 29492.0}, {"date": "2000-05-17", "close": 0.08789172381, "volume": 296588.0}, {"date": "2000-05-18", "close": 0.08463375981, "volume": 182789.0}, {"date": "2000-05-22", "close": 0.08463375981, "volume": 245307.0}, {"date": "2000-05-23", "close": 0.07812597672, "volume": 38401.0}, {"date": "2000-05-24", "close": 0.07812597672, "volume": 161193.0}, {"date": "2000-05-25", "close": 0.08137579581, "volume": 58281.0}, {"date": "2000-05-26", "close": 0.08137579581, "volume": 46082.0}, {"date": "2000-05-29", "close": 0.07161004872, "volume": 157816.0}, {"date": "2000-05-30", "close": 0.07486801272, "volume": 96464.0}, {"date": "2000-05-31", "close": 0.07486801272, "volume": 145310.0}, {"date": "2000-06-01", "close": 0.07486801272, "volume": 93392.0}, {"date": "2000-06-02", "close": 0.07486801272, "volume": 363275.0}, {"date": "2000-06-05", "close": 0.07486801272, "volume": 404594.0}, {"date": "2000-06-06", "close": 0.07812597672, "volume": 13310.0}, {"date": "2000-06-07", "close": 0.07812597672, "volume": 181607.0}, {"date": "2000-06-08", "close": 0.07812597672, "volume": 539927.0}, {"date": "2000-06-09", "close": 0.08137579581, "volume": 91395.0}, {"date": "2000-06-14", "close": 0.08463375981, "volume": 145156.0}, {"date": "2000-06-15", "close": 0.08137579581, "volume": 192006.0}, {"date": "2000-06-16", "close": 0.08463375981, "volume": 277102.0}, {"date": "2000-06-19", "close": 0.08463375981, "volume": 259492.0}, {"date": "2000-06-20", "close": 0.08463375981, "volume": 70303.0}, {"date": "2000-06-21", "close": 0.08137579581, "volume": 185861.0}, {"date": "2000-06-22", "close": 0.08137579581, "volume": 518907.0}, {"date": "2000-06-23", "close": 0.07812597672, "volume": 798743.0}, {"date": "2000-06-26", "close": 0.08137579581, "volume": 457741.0}, {"date": "2000-06-27", "close": 0.07812597672, "volume": 711631.0}, {"date": "2000-06-28", "close": 0.07812597672, "volume": 3358646.0}, {"date": "2000-06-29", "close": 0.07812597672, "volume": 1023641.0}, {"date": "2000-06-30", "close": 0.08137579581, "volume": 1260721.0}, {"date": "2000-07-03", "close": 0.07812597672, "volume": 40736.0}, {"date": "2000-07-04", "close": 0.07812597672, "volume": 364426.0}, {"date": "2000-07-05", "close": 0.07812597672, "volume": 184171.0}, {"date": "2000-07-06", "close": 0.07812597672, "volume": 95695.0}, {"date": "2000-07-07", "close": 0.07812597672, "volume": 194217.0}, {"date": "2000-07-10", "close": 0.08789172381, "volume": 219271.0}, {"date": "2000-07-11", "close": 0.0943995069, "volume": 401523.0}, {"date": "2000-07-12", "close": 0.0976574709, "volume": 59906.0}, {"date": "2000-07-13", "close": 0.0976574709, "volume": 345610.0}, {"date": "2000-07-14", "close": 0.10416525399, "volume": 795671.0}, {"date": "2000-07-17", "close": 0.11067303708, "volume": 1132168.0}, {"date": "2000-07-18", "close": 0.122178, "volume": 399010.0}, {"date": "2000-07-19", "close": 0.1178145, "volume": 313854.0}, {"date": "2000-07-20", "close": 0.122178, "volume": 68752.0}, {"date": "2000-07-21", "close": 0.130905, "volume": 232262.0}, {"date": "2000-07-24", "close": 0.130905, "volume": 209528.0}, {"date": "2000-07-25", "close": 0.122178, "volume": 371303.0}, {"date": "2000-07-26", "close": 0.130905, "volume": 138879.0}, {"date": "2000-07-27", "close": 0.1265415, "volume": 555820.0}, {"date": "2000-07-28", "close": 0.122178, "volume": 173026.0}, {"date": "2000-07-31", "close": 0.1265415, "volume": 131488.0}, {"date": "2000-08-01", "close": 0.1265415, "volume": 462208.0}, {"date": "2000-08-02", "close": 0.1352685, "volume": 744047.0}, {"date": "2000-08-03", "close": 0.130905, "volume": 127191.0}, {"date": "2000-08-04", "close": 0.122178, "volume": 421909.0}, {"date": "2000-08-07", "close": 0.130905, "volume": 86971.0}, {"date": "2000-08-08", "close": 0.1265415, "volume": 41828.0}, {"date": "2000-08-09", "close": 0.130905, "volume": 275012.0}, {"date": "2000-08-10", "close": 0.130905, "volume": 65773.0}, {"date": "2000-08-11", "close": 0.139632, "volume": 596310.0}, {"date": "2000-08-14", "close": 0.1352685, "volume": 194798.0}, {"date": "2000-08-15", "close": 0.130905, "volume": 52137.0}, {"date": "2000-08-16", "close": 0.1352685, "volume": 177953.0}, {"date": "2000-08-17", "close": 0.122178, "volume": 128567.0}, {"date": "2000-08-18", "close": 0.1178145, "volume": 414624.0}, {"date": "2000-08-21", "close": 0.1178145, "volume": 135213.0}, {"date": "2000-08-22", "close": 0.122178, "volume": 369131.0}, {"date": "2000-08-23", "close": 0.1178145, "volume": 361522.0}, {"date": "2000-08-24", "close": 0.1265415, "volume": 38445.0}, {"date": "2000-08-25", "close": 0.1265415, "volume": 1656640.0}, {"date": "2000-08-28", "close": 0.1178145, "volume": 250735.0}, {"date": "2000-08-29", "close": 0.113451, "volume": 253667.0}, {"date": "2000-08-30", "close": 0.1265415, "volume": 7368994.0}, {"date": "2000-08-31", "close": 0.1352685, "volume": 791895.0}, {"date": "2000-09-01", "close": 0.139632, "volume": 698819.0}, {"date": "2000-09-04", "close": 0.183267, "volume": 1822302.0}, {"date": "2000-09-05", "close": 0.165813, "volume": 1350980.0}, {"date": "2000-09-06", "close": 0.1789035, "volume": 2304534.0}, {"date": "2000-09-07", "close": 0.1614495, "volume": 965539.0}, {"date": "2000-09-08", "close": 0.1789035, "volume": 1260972.0}, {"date": "2000-09-11", "close": 0.1701765, "volume": 450756.0}, {"date": "2000-09-12", "close": 0.165813, "volume": 320407.0}, {"date": "2000-09-13", "close": 0.17454, "volume": 866420.0}, {"date": "2000-09-14", "close": 0.1701765, "volume": 571640.0}, {"date": "2000-09-15", "close": 0.1614495, "volume": 485527.0}, {"date": "2000-09-18", "close": 0.165813, "volume": 547519.0}, {"date": "2000-09-19", "close": 0.165813, "volume": 229437.0}, {"date": "2000-09-20", "close": 0.165813, "volume": 379833.0}, {"date": "2000-09-21", "close": 0.165813, "volume": 928198.0}, {"date": "2000-09-22", "close": 0.165813, "volume": 650361.0}, {"date": "2000-09-25", "close": 0.157086, "volume": 591268.0}, {"date": "2000-09-26", "close": 0.157086, "volume": 202246.0}, {"date": "2000-09-27", "close": 0.157086, "volume": 95120.0}, {"date": "2000-09-28", "close": 0.157086, "volume": 121450.0}, {"date": "2000-09-29", "close": 0.1527225, "volume": 116907.0}, {"date": "2000-10-02", "close": 0.157086, "volume": 76140.0}, {"date": "2000-10-03", "close": 0.165813, "volume": 132001.0}, {"date": "2000-10-04", "close": 0.1614495, "volume": 227000.0}, {"date": "2000-10-05", "close": 0.165813, "volume": 142768.0}, {"date": "2000-10-06", "close": 0.165813, "volume": 511917.0}, {"date": "2000-10-09", "close": 0.1527225, "volume": 210983.0}, {"date": "2000-10-10", "close": 0.1439955, "volume": 355219.0}, {"date": "2000-10-11", "close": 0.139632, "volume": 492151.0}, {"date": "2000-10-12", "close": 0.139632, "volume": 268706.0}, {"date": "2000-10-13", "close": 0.130905, "volume": 87659.0}, {"date": "2000-10-16", "close": 0.1439955, "volume": 186748.0}, {"date": "2000-10-17", "close": 0.130905, "volume": 148247.0}, {"date": "2000-10-18", "close": 0.1352685, "volume": 121691.0}, {"date": "2000-10-19", "close": 0.139632, "volume": 340394.0}, {"date": "2000-10-20", "close": 0.1352685, "volume": 194554.0}, {"date": "2000-10-23", "close": 0.157086, "volume": 530325.0}, {"date": "2000-10-24", "close": 0.1439955, "volume": 169188.0}, {"date": "2000-10-25", "close": 0.157086, "volume": 46185.0}, {"date": "2000-10-26", "close": 0.1439955, "volume": 9488.0}, {"date": "2000-10-27", "close": 0.1439955, "volume": 49845.0}, {"date": "2000-10-30", "close": 0.1527225, "volume": 102899.0}, {"date": "2000-10-31", "close": 0.1527225, "volume": 117542.0}, {"date": "2000-11-01", "close": 0.1527225, "volume": 53265.0}, {"date": "2000-11-02", "close": 0.1439955, "volume": 77146.0}, {"date": "2000-11-03", "close": 0.157086, "volume": 358944.0}, {"date": "2000-11-06", "close": 0.1527225, "volume": 49845.0}, {"date": "2000-11-07", "close": 0.157086, "volume": 169589.0}, {"date": "2000-11-08", "close": 0.148359, "volume": 262261.0}, {"date": "2000-11-09", "close": 0.148359, "volume": 163286.0}, {"date": "2000-11-10", "close": 0.148359, "volume": 125243.0}, {"date": "2000-11-13", "close": 0.1527225, "volume": 11459.0}, {"date": "2000-11-14", "close": 0.1439955, "volume": 229601.0}, {"date": "2000-11-15", "close": 0.1439955, "volume": 39641.0}, {"date": "2000-11-16", "close": 0.1439955, "volume": 19617.0}, {"date": "2000-11-17", "close": 0.157086, "volume": 159706.0}, {"date": "2000-11-20", "close": 0.157086, "volume": 55804.0}, {"date": "2000-11-21", "close": 0.183267, "volume": 1212382.0}, {"date": "2000-11-22", "close": 0.1876305, "volume": 2785092.0}, {"date": "2000-11-23", "close": 0.17454, "volume": 846726.0}, {"date": "2000-11-24", "close": 0.1701765, "volume": 168105.0}, {"date": "2000-11-27", "close": 0.1876305, "volume": 589278.0}, {"date": "2000-11-28", "close": 0.1789035, "volume": 238584.0}, {"date": "2000-11-29", "close": 0.183267, "volume": 614415.0}, {"date": "2000-11-30", "close": 0.1789035, "volume": 295462.0}, {"date": "2000-12-01", "close": 0.1876305, "volume": 884059.0}, {"date": "2000-12-04", "close": 0.183267, "volume": 512430.0}, {"date": "2000-12-05", "close": 0.17454, "volume": 477799.0}, {"date": "2000-12-06", "close": 0.17454, "volume": 498115.0}, {"date": "2000-12-07", "close": 0.17454, "volume": 684284.0}, {"date": "2000-12-08", "close": 0.1701765, "volume": 179443.0}, {"date": "2000-12-11", "close": 0.17454, "volume": 235820.0}, {"date": "2000-12-12", "close": 0.1701765, "volume": 303598.0}, {"date": "2000-12-13", "close": 0.165813, "volume": 124900.0}, {"date": "2000-12-14", "close": 0.165813, "volume": 206256.0}, {"date": "2000-12-15", "close": 0.157086, "volume": 168529.0}, {"date": "2000-12-18", "close": 0.1614495, "volume": 251044.0}, {"date": "2000-12-19", "close": 0.1527225, "volume": 188237.0}, {"date": "2000-12-20", "close": 0.148359, "volume": 367182.0}, {"date": "2000-12-21", "close": 0.1352685, "volume": 171880.0}, {"date": "2000-12-22", "close": 0.157086, "volume": 85940.0}, {"date": "2000-12-27", "close": 0.139632, "volume": 94534.0}, {"date": "2000-12-28", "close": 0.148359, "volume": 168443.0}, {"date": "2000-12-29", "close": 0.1439955, "volume": 73622.0}, {"date": "2001-01-02", "close": 0.139632, "volume": 139624.0}, {"date": "2001-01-03", "close": 0.139632, "volume": 54956.0}, {"date": "2001-01-04", "close": 0.148359, "volume": 89378.0}, {"date": "2001-01-05", "close": 0.1439955, "volume": 116306.0}, {"date": "2001-01-08", "close": 0.1439955, "volume": 88003.0}, {"date": "2001-01-09", "close": 0.130905, "volume": 134754.0}, {"date": "2001-01-10", "close": 0.1352685, "volume": 138918.0}, {"date": "2001-01-11", "close": 0.130905, "volume": 262755.0}, {"date": "2001-01-12", "close": 0.1352685, "volume": 108858.0}, {"date": "2001-01-15", "close": 0.1352685, "volume": 9396.0}, {"date": "2001-01-16", "close": 0.139632, "volume": 46007.0}, {"date": "2001-01-17", "close": 0.130905, "volume": 374699.0}, {"date": "2001-01-18", "close": 0.1178145, "volume": 449632.0}, {"date": "2001-01-19", "close": 0.130905, "volume": 508383.0}, {"date": "2001-01-22", "close": 0.1352685, "volume": 210487.0}, {"date": "2001-01-23", "close": 0.130905, "volume": 22959.0}, {"date": "2001-01-24", "close": 0.122178, "volume": 122624.0}, {"date": "2001-01-25", "close": 0.122178, "volume": 634260.0}, {"date": "2001-01-29", "close": 0.122178, "volume": 71617.0}, {"date": "2001-01-30", "close": 0.122178, "volume": 213298.0}, {"date": "2001-01-31", "close": 0.1265415, "volume": 313510.0}, {"date": "2001-02-01", "close": 0.122178, "volume": 348344.0}, {"date": "2001-02-02", "close": 0.1265415, "volume": 123038.0}, {"date": "2001-02-05", "close": 0.122178, "volume": 302509.0}, {"date": "2001-02-06", "close": 0.122178, "volume": 375387.0}, {"date": "2001-02-07", "close": 0.122178, "volume": 184746.0}, {"date": "2001-02-08", "close": 0.1178145, "volume": 203096.0}, {"date": "2001-02-09", "close": 0.1178145, "volume": 84059.0}, {"date": "2001-02-12", "close": 0.122178, "volume": 192090.0}, {"date": "2001-02-13", "close": 0.1178145, "volume": 476682.0}, {"date": "2001-02-14", "close": 0.122178, "volume": 173486.0}, {"date": "2001-02-15", "close": 0.1352685, "volume": 276269.0}, {"date": "2001-02-16", "close": 0.139632, "volume": 466318.0}, {"date": "2001-02-19", "close": 0.130905, "volume": 328067.0}, {"date": "2001-02-20", "close": 0.130905, "volume": 329018.0}, {"date": "2001-02-21", "close": 0.130905, "volume": 354761.0}, {"date": "2001-02-22", "close": 0.130905, "volume": 99793.0}, {"date": "2001-02-23", "close": 0.130905, "volume": 362875.0}, {"date": "2001-02-26", "close": 0.1265415, "volume": 120478.0}, {"date": "2001-02-27", "close": 0.1265415, "volume": 104962.0}, {"date": "2001-02-28", "close": 0.130905, "volume": 65315.0}, {"date": "2001-03-01", "close": 0.1265415, "volume": 144380.0}, {"date": "2001-03-02", "close": 0.130905, "volume": 65329.0}, {"date": "2001-03-05", "close": 0.130905, "volume": 206636.0}, {"date": "2001-03-06", "close": 0.1265415, "volume": 1892919.0}, {"date": "2001-03-07", "close": 0.1265415, "volume": null}, {"date": "2001-03-08", "close": 0.1265415, "volume": 117222.0}, {"date": "2001-03-09", "close": 0.1352685, "volume": 345925.0}, {"date": "2001-03-12", "close": 0.130905, "volume": 65544.0}, {"date": "2001-03-13", "close": 0.1265415, "volume": 693915.0}, {"date": "2001-03-14", "close": 0.122178, "volume": 270434.0}, {"date": "2001-03-15", "close": 0.113451, "volume": 116047.0}, {"date": "2001-03-16", "close": 0.122178, "volume": 203839.0}, {"date": "2001-03-19", "close": 0.113451, "volume": 367824.0}, {"date": "2001-03-20", "close": 0.113451, "volume": 51564.0}, {"date": "2001-03-21", "close": 0.1178145, "volume": 125307.0}, {"date": "2001-03-22", "close": 0.113451, "volume": 77393.0}, {"date": "2001-03-23", "close": 0.113451, "volume": 50199.0}, {"date": "2001-03-26", "close": 0.113451, "volume": 100264.0}, {"date": "2001-03-27", "close": 0.113451, "volume": 90358.0}, {"date": "2001-03-28", "close": 0.113451, "volume": 111719.0}, {"date": "2001-03-29", "close": 0.1178145, "volume": 17188.0}, {"date": "2001-03-30", "close": 0.1178145, "volume": 251038.0}, {"date": "2001-04-02", "close": 0.122178, "volume": 74481.0}, {"date": "2001-04-03", "close": 0.1265415, "volume": 410221.0}, {"date": "2001-04-04", "close": 0.1265415, "volume": 241342.0}, {"date": "2001-04-05", "close": 0.122178, "volume": 1541997.0}, {"date": "2001-04-06", "close": 0.122178, "volume": 57293.0}, {"date": "2001-04-09", "close": 0.122178, "volume": 206944.0}, {"date": "2001-04-10", "close": 0.122178, "volume": 66317.0}, {"date": "2001-04-11", "close": 0.130905, "volume": 103701.0}, {"date": "2001-04-12", "close": 0.122178, "volume": 912570.0}, {"date": "2001-04-17", "close": 0.122178, "volume": 163689.0}, {"date": "2001-04-18", "close": 0.122178, "volume": 58439.0}, {"date": "2001-04-19", "close": 0.122178, "volume": 8021.0}, {"date": "2001-04-20", "close": 0.139632, "volume": 591120.0}, {"date": "2001-04-23", "close": 0.130905, "volume": 17188.0}, {"date": "2001-04-24", "close": 0.130905, "volume": 71863.0}, {"date": "2001-04-26", "close": 0.130905, "volume": 631133.0}, {"date": "2001-04-27", "close": 0.130905, "volume": 94477.0}, {"date": "2001-04-30", "close": 0.130905, "volume": 18764.0}, {"date": "2001-05-01", "close": 0.130905, "volume": 24121.0}, {"date": "2001-05-02", "close": 0.1352685, "volume": 226417.0}, {"date": "2001-05-03", "close": 0.130905, "volume": 150928.0}, {"date": "2001-05-04", "close": 0.130905, "volume": 28074.0}, {"date": "2001-05-07", "close": 0.1352685, "volume": 71044.0}, {"date": "2001-05-08", "close": 0.1352685, "volume": 102426.0}, {"date": "2001-05-09", "close": 0.130905, "volume": 349490.0}, {"date": "2001-05-10", "close": 0.130905, "volume": 165464.0}, {"date": "2001-05-11", "close": 0.130905, "volume": 267285.0}, {"date": "2001-05-14", "close": 0.1352685, "volume": 298728.0}, {"date": "2001-05-15", "close": 0.130905, "volume": 712960.0}, {"date": "2001-05-16", "close": 0.1439955, "volume": 2348648.0}, {"date": "2001-05-17", "close": 0.148359, "volume": 492861.0}, {"date": "2001-05-18", "close": 0.1527225, "volume": 251576.0}, {"date": "2001-05-21", "close": 0.165813, "volume": 728773.0}, {"date": "2001-05-22", "close": 0.148359, "volume": 366220.0}, {"date": "2001-05-23", "close": 0.1614495, "volume": 520225.0}, {"date": "2001-05-24", "close": 0.157086, "volume": 368855.0}, {"date": "2001-05-25", "close": 0.1614495, "volume": 364386.0}, {"date": "2001-05-28", "close": 0.1527225, "volume": 271635.0}, {"date": "2001-05-29", "close": 0.1527225, "volume": 170735.0}, {"date": "2001-05-30", "close": 0.1614495, "volume": 224590.0}, {"date": "2001-05-31", "close": 0.1527225, "volume": 140621.0}, {"date": "2001-06-01", "close": 0.1614495, "volume": 133379.0}, {"date": "2001-06-04", "close": 0.157086, "volume": 97972.0}, {"date": "2001-06-05", "close": 0.139632, "volume": 265411.0}, {"date": "2001-06-06", "close": 0.1352685, "volume": 191704.0}, {"date": "2001-06-07", "close": 0.139632, "volume": 41251.0}, {"date": "2001-06-08", "close": 0.139632, "volume": 45835.0}, {"date": "2001-06-12", "close": 0.1352685, "volume": 139252.0}, {"date": "2001-06-13", "close": 0.130905, "volume": 437149.0}, {"date": "2001-06-14", "close": 0.130905, "volume": 83210.0}, {"date": "2001-06-15", "close": 0.130905, "volume": 393491.0}, {"date": "2001-06-18", "close": 0.130905, "volume": 45491.0}, {"date": "2001-06-19", "close": 0.130905, "volume": 98316.0}, {"date": "2001-06-20", "close": 0.130905, "volume": 359860.0}, {"date": "2001-06-21", "close": 0.139632, "volume": 316260.0}, {"date": "2001-06-22", "close": 0.130905, "volume": 298041.0}, {"date": "2001-06-25", "close": 0.130905, "volume": 568855.0}, {"date": "2001-06-26", "close": 0.1265415, "volume": 945015.0}, {"date": "2001-06-27", "close": 0.130905, "volume": 399654.0}, {"date": "2001-06-28", "close": 0.1352685, "volume": 211986.0}, {"date": "2001-06-29", "close": 0.130905, "volume": 202131.0}, {"date": "2001-07-02", "close": 0.1352685, "volume": 42626.0}, {"date": "2001-07-03", "close": 0.1352685, "volume": 125501.0}, {"date": "2001-07-04", "close": 0.1352685, "volume": 144380.0}, {"date": "2001-07-05", "close": 0.1352685, "volume": 40335.0}, {"date": "2001-07-06", "close": 0.130905, "volume": 147015.0}, {"date": "2001-07-09", "close": 0.1352685, "volume": 16099.0}, {"date": "2001-07-10", "close": 0.130905, "volume": 163057.0}, {"date": "2001-07-11", "close": 0.130905, "volume": 67057.0}, {"date": "2001-07-12", "close": 0.1352685, "volume": 189503.0}, {"date": "2001-07-13", "close": 0.1265415, "volume": 71755.0}, {"date": "2001-07-16", "close": 0.1265415, "volume": 81357.0}, {"date": "2001-07-17", "close": 0.130905, "volume": 87086.0}, {"date": "2001-07-18", "close": 0.130905, "volume": 65315.0}, {"date": "2001-07-19", "close": 0.122178, "volume": 144380.0}, {"date": "2001-07-20", "close": 0.1265415, "volume": 3227818.0}, {"date": "2001-07-23", "close": 0.1265415, "volume": 59241.0}, {"date": "2001-07-24", "close": 0.130905, "volume": 277300.0}, {"date": "2001-07-25", "close": 0.1352685, "volume": 446889.0}, {"date": "2001-07-26", "close": 0.1352685, "volume": 137504.0}, {"date": "2001-07-27", "close": 0.130905, "volume": 91670.0}, {"date": "2001-07-30", "close": 0.130905, "volume": 112295.0}, {"date": "2001-07-31", "close": 0.1265415, "volume": 205913.0}, {"date": "2001-08-01", "close": 0.1265415, "volume": 151909.0}, {"date": "2001-08-02", "close": 0.1265415, "volume": 44918.0}, {"date": "2001-08-03", "close": 0.1265415, "volume": 17188.0}, {"date": "2001-08-06", "close": 0.1265415, "volume": 286638.0}, {"date": "2001-08-07", "close": 0.1265415, "volume": 77519.0}, {"date": "2001-08-08", "close": 0.1265415, "volume": 35693.0}, {"date": "2001-08-09", "close": 0.130905, "volume": 73966.0}, {"date": "2001-08-10", "close": 0.122178, "volume": 32084.0}, {"date": "2001-08-13", "close": 0.1265415, "volume": 67307.0}, {"date": "2001-08-14", "close": 0.1265415, "volume": 87086.0}, {"date": "2001-08-15", "close": 0.122178, "volume": 116879.0}, {"date": "2001-08-16", "close": 0.122178, "volume": 35178.0}, {"date": "2001-08-17", "close": 0.1265415, "volume": 42970.0}, {"date": "2001-08-20", "close": 0.1178145, "volume": 168729.0}, {"date": "2001-08-21", "close": 0.113451, "volume": 466295.0}, {"date": "2001-08-22", "close": 0.113451, "volume": 118422.0}, {"date": "2001-08-23", "close": 0.113451, "volume": 213415.0}, {"date": "2001-08-24", "close": 0.113451, "volume": 77779.0}, {"date": "2001-08-27", "close": 0.1178145, "volume": 22917.0}, {"date": "2001-08-28", "close": 0.113451, "volume": 194798.0}, {"date": "2001-08-29", "close": 0.113451, "volume": 3781.0}, {"date": "2001-08-30", "close": 0.113451, "volume": 107368.0}, {"date": "2001-08-31", "close": 0.1090875, "volume": 266598.0}, {"date": "2001-09-03", "close": 0.122178, "volume": 249742.0}, {"date": "2001-09-04", "close": 0.1178145, "volume": 42913.0}, {"date": "2001-09-05", "close": 0.122178, "volume": 194798.0}, {"date": "2001-09-06", "close": 0.104724, "volume": 325970.0}, {"date": "2001-09-10", "close": 0.113451, "volume": 45835.0}, {"date": "2001-09-11", "close": 0.1178145, "volume": 275009.0}, {"date": "2001-09-12", "close": 0.113451, "volume": 245789.0}, {"date": "2001-09-13", "close": 0.113451, "volume": null}, {"date": "2001-09-14", "close": 0.122178, "volume": 291051.0}, {"date": "2001-09-17", "close": 0.122178, "volume": 602498.0}, {"date": "2001-09-18", "close": 0.1178145, "volume": 160422.0}, {"date": "2001-09-19", "close": 0.122178, "volume": 39017.0}, {"date": "2001-09-20", "close": 0.1090875, "volume": 272177.0}, {"date": "2001-09-21", "close": 0.104724, "volume": 154344.0}, {"date": "2001-09-24", "close": 0.1003605, "volume": 206284.0}, {"date": "2001-09-25", "close": 0.113451, "volume": 269279.0}, {"date": "2001-09-26", "close": 0.1003605, "volume": 1146.0}, {"date": "2001-09-27", "close": 0.113451, "volume": 34376.0}, {"date": "2001-09-28", "close": 0.104724, "volume": 18105.0}, {"date": "2001-10-01", "close": 0.1090875, "volume": 121577.0}, {"date": "2001-10-02", "close": 0.113451, "volume": 11459.0}, {"date": "2001-10-03", "close": 0.104724, "volume": 143314.0}, {"date": "2001-10-04", "close": 0.1090875, "volume": 41251.0}, {"date": "2001-10-05", "close": 0.104724, "volume": 2878080.0}, {"date": "2001-10-08", "close": 0.113451, "volume": 25782.0}, {"date": "2001-10-09", "close": 0.104724, "volume": 1152763.0}, {"date": "2001-10-10", "close": 0.104724, "volume": 151026.0}, {"date": "2001-10-11", "close": 0.113451, "volume": 5729.0}, {"date": "2001-10-12", "close": 0.104724, "volume": 450854.0}, {"date": "2001-10-15", "close": 0.095997, "volume": 258393.0}, {"date": "2001-10-16", "close": 0.1003605, "volume": 45835.0}, {"date": "2001-10-17", "close": 0.104724, "volume": 325427.0}, {"date": "2001-10-18", "close": 0.113451, "volume": 587086.0}, {"date": "2001-10-19", "close": 0.1178145, "volume": 302940.0}, {"date": "2001-10-22", "close": 0.1178145, "volume": 690034.0}, {"date": "2001-10-23", "close": 0.113451, "volume": 386130.0}, {"date": "2001-10-24", "close": 0.1178145, "volume": 119170.0}, {"date": "2001-10-25", "close": 0.1178145, "volume": 136358.0}, {"date": "2001-10-26", "close": 0.113451, "volume": 842214.0}, {"date": "2001-10-29", "close": 0.1178145, "volume": 272717.0}, {"date": "2001-10-30", "close": 0.113451, "volume": 471525.0}, {"date": "2001-10-31", "close": 0.122178, "volume": 224017.0}, {"date": "2001-11-01", "close": 0.122178, "volume": 53086.0}, {"date": "2001-11-02", "close": 0.122178, "volume": 241778.0}, {"date": "2001-11-05", "close": 0.122178, "volume": 920049.0}, {"date": "2001-11-06", "close": 0.122178, "volume": 390285.0}, {"date": "2001-11-07", "close": 0.1265415, "volume": 892632.0}, {"date": "2001-11-08", "close": 0.1265415, "volume": 122587.0}, {"date": "2001-11-09", "close": 0.1352685, "volume": 766586.0}, {"date": "2001-11-12", "close": 0.1352685, "volume": 332520.0}, {"date": "2001-11-13", "close": 0.130905, "volume": 296562.0}, {"date": "2001-11-14", "close": 0.1265415, "volume": 394522.0}, {"date": "2001-11-15", "close": 0.122178, "volume": 294488.0}, {"date": "2001-11-16", "close": 0.1178145, "volume": 79065.0}, {"date": "2001-11-19", "close": 0.122178, "volume": 93961.0}, {"date": "2001-11-20", "close": 0.1178145, "volume": 104446.0}, {"date": "2001-11-21", "close": 0.1178145, "volume": 256196.0}, {"date": "2001-11-22", "close": 0.122178, "volume": 6073.0}, {"date": "2001-11-23", "close": 0.1265415, "volume": 185594.0}, {"date": "2001-11-26", "close": 0.1265415, "volume": 371378.0}, {"date": "2001-11-27", "close": 0.130905, "volume": 108338.0}, {"date": "2001-11-28", "close": 0.1439955, "volume": 1038157.0}, {"date": "2001-11-29", "close": 0.1439955, "volume": 1035799.0}, {"date": "2001-11-30", "close": 0.148359, "volume": 538328.0}, {"date": "2001-12-03", "close": 0.139632, "volume": 189471.0}, {"date": "2001-12-04", "close": 0.1439955, "volume": 746671.0}, {"date": "2001-12-05", "close": 0.148359, "volume": 174516.0}, {"date": "2001-12-06", "close": 0.1439955, "volume": 138037.0}, {"date": "2001-12-07", "close": 0.148359, "volume": 96253.0}, {"date": "2001-12-10", "close": 0.1439955, "volume": 105454.0}, {"date": "2001-12-11", "close": 0.139632, "volume": 146671.0}, {"date": "2001-12-12", "close": 0.139632, "volume": 315114.0}, {"date": "2001-12-13", "close": 0.139632, "volume": 100836.0}, {"date": "2001-12-14", "close": 0.139632, "volume": 11459.0}, {"date": "2001-12-17", "close": 0.139632, "volume": 338261.0}, {"date": "2001-12-18", "close": 0.148359, "volume": 1011000.0}, {"date": "2001-12-19", "close": 0.1439955, "volume": 142088.0}, {"date": "2001-12-20", "close": 0.148359, "volume": 36668.0}, {"date": "2001-12-21", "close": 0.148359, "volume": 727986.0}, {"date": "2001-12-24", "close": 0.1439955, "volume": 41962.0}, {"date": "2001-12-27", "close": 0.139632, "volume": 43543.0}, {"date": "2001-12-28", "close": 0.139632, "volume": 229174.0}, {"date": "2001-12-31", "close": 0.139632, "volume": 19824.0}, {"date": "2002-01-02", "close": 0.139632, "volume": 15870.0}, {"date": "2002-01-03", "close": 0.148359, "volume": 113785.0}, {"date": "2002-01-04", "close": 0.148359, "volume": 183339.0}, {"date": "2002-01-07", "close": 0.1439955, "volume": 114587.0}, {"date": "2002-01-08", "close": 0.1439955, "volume": 131775.0}, {"date": "2002-01-09", "close": 0.148359, "volume": 240633.0}, {"date": "2002-01-10", "close": 0.148359, "volume": 384755.0}, {"date": "2002-01-11", "close": 0.148359, "volume": 930710.0}, {"date": "2002-01-14", "close": 0.148359, "volume": 319661.0}, {"date": "2002-01-15", "close": 0.1439955, "volume": 131775.0}, {"date": "2002-01-16", "close": 0.1439955, "volume": 672052.0}, {"date": "2002-01-17", "close": 0.1439955, "volume": 120058.0}, {"date": "2002-01-18", "close": 0.148359, "volume": 125420.0}, {"date": "2002-01-21", "close": 0.1439955, "volume": 52137.0}, {"date": "2002-01-22", "close": 0.1439955, "volume": 71216.0}, {"date": "2002-01-23", "close": 0.1352685, "volume": 731511.0}, {"date": "2002-01-24", "close": 0.1439955, "volume": 71892.0}, {"date": "2002-01-25", "close": 0.1439955, "volume": 558336.0}, {"date": "2002-01-29", "close": 0.1352685, "volume": 210955.0}, {"date": "2002-01-30", "close": 0.139632, "volume": 664926.0}, {"date": "2002-01-31", "close": 0.148359, "volume": 870391.0}, {"date": "2002-02-01", "close": 0.148359, "volume": 1429946.0}, {"date": "2002-02-04", "close": 0.1439955, "volume": 888237.0}, {"date": "2002-02-05", "close": 0.1439955, "volume": 688155.0}, {"date": "2002-02-06", "close": 0.1352685, "volume": 716397.0}, {"date": "2002-02-07", "close": 0.139632, "volume": 295290.0}, {"date": "2002-02-08", "close": 0.139632, "volume": 586365.0}, {"date": "2002-02-11", "close": 0.139632, "volume": 967686.0}, {"date": "2002-02-12", "close": 0.148359, "volume": 431133.0}, {"date": "2002-02-13", "close": 0.148359, "volume": 475512.0}, {"date": "2002-02-14", "close": 0.1439955, "volume": 1272204.0}, {"date": "2002-02-15", "close": 0.139632, "volume": 443451.0}, {"date": "2002-02-18", "close": 0.1439955, "volume": 418471.0}, {"date": "2002-02-19", "close": 0.1439955, "volume": 264696.0}, {"date": "2002-02-20", "close": 0.1439955, "volume": 632634.0}, {"date": "2002-02-21", "close": 0.1439955, "volume": 261258.0}, {"date": "2002-02-22", "close": 0.139632, "volume": 211986.0}, {"date": "2002-02-25", "close": 0.1439955, "volume": 157314.0}, {"date": "2002-02-26", "close": 0.139632, "volume": 313875.0}, {"date": "2002-02-27", "close": 0.1352685, "volume": 150682.0}, {"date": "2002-02-28", "close": 0.130905, "volume": 991223.0}, {"date": "2002-03-01", "close": 0.1439955, "volume": 551392.0}, {"date": "2002-03-04", "close": 0.1439955, "volume": 440014.0}, {"date": "2002-03-05", "close": 0.1439955, "volume": 657538.0}, {"date": "2002-03-06", "close": 0.1439955, "volume": 267083.0}, {"date": "2002-03-07", "close": 0.1352685, "volume": 617795.0}, {"date": "2002-03-08", "close": 0.139632, "volume": 936931.0}, {"date": "2002-03-11", "close": 0.139632, "volume": 165287.0}, {"date": "2002-03-12", "close": 0.1439955, "volume": 7160765.0}, {"date": "2002-03-13", "close": 0.1352685, "volume": 1501003.0}, {"date": "2002-03-14", "close": 0.139632, "volume": 456973.0}, {"date": "2002-03-15", "close": 0.1265415, "volume": 966931.0}, {"date": "2002-03-18", "close": 0.1265415, "volume": 221497.0}, {"date": "2002-03-19", "close": 0.1178145, "volume": 583247.0}, {"date": "2002-03-20", "close": 0.113451, "volume": 654133.0}, {"date": "2002-03-21", "close": 0.113451, "volume": 312364.0}, {"date": "2002-03-22", "close": 0.104724, "volume": 1362784.0}, {"date": "2002-03-25", "close": 0.113451, "volume": 446644.0}, {"date": "2002-03-26", "close": 0.113451, "volume": 87306.0}, {"date": "2002-03-27", "close": 0.1090875, "volume": 1039796.0}, {"date": "2002-03-28", "close": 0.1090875, "volume": 340718.0}, {"date": "2002-04-02", "close": 0.1090875, "volume": 25438.0}, {"date": "2002-04-03", "close": 0.1090875, "volume": 82044.0}, {"date": "2002-04-04", "close": 0.1090875, "volume": 333563.0}, {"date": "2002-04-05", "close": 0.113451, "volume": 42053.0}, {"date": "2002-04-08", "close": 0.104724, "volume": 210794.0}, {"date": "2002-04-09", "close": 0.104724, "volume": 197089.0}, {"date": "2002-04-10", "close": 0.104724, "volume": 736679.0}, {"date": "2002-04-11", "close": 0.1090875, "volume": 389596.0}, {"date": "2002-04-12", "close": 0.104724, "volume": 357229.0}, {"date": "2002-04-15", "close": 0.1090875, "volume": 521989.0}, {"date": "2002-04-16", "close": 0.113451, "volume": 341996.0}, {"date": "2002-04-17", "close": 0.1090875, "volume": 115875.0}, {"date": "2002-04-18", "close": 0.113451, "volume": 114587.0}, {"date": "2002-04-19", "close": 0.113451, "volume": 364004.0}, {"date": "2002-04-22", "close": 0.113451, "volume": 79764.0}, {"date": "2002-04-23", "close": 0.113451, "volume": 237768.0}, {"date": "2002-04-24", "close": 0.1090875, "volume": 209694.0}, {"date": "2002-04-26", "close": 0.1265415, "volume": 201707.0}, {"date": "2002-04-29", "close": 0.1178145, "volume": 614759.0}, {"date": "2002-04-30", "close": 0.113451, "volume": 87086.0}, {"date": "2002-05-01", "close": 0.1090875, "volume": 74333.0}, {"date": "2002-05-02", "close": 0.1090875, "volume": 17188.0}, {"date": "2002-05-03", "close": 0.104724, "volume": 204767.0}, {"date": "2002-05-06", "close": 0.113451, "volume": 126046.0}, {"date": "2002-05-07", "close": 0.1090875, "volume": 171537.0}, {"date": "2002-05-08", "close": 0.104724, "volume": 257646.0}, {"date": "2002-05-09", "close": 0.1090875, "volume": 326063.0}, {"date": "2002-05-10", "close": 0.113451, "volume": 390678.0}, {"date": "2002-05-13", "close": 0.113451, "volume": 114587.0}, {"date": "2002-05-14", "close": 0.1090875, "volume": 1593216.0}, {"date": "2002-05-15", "close": 0.1090875, "volume": 148963.0}, {"date": "2002-05-16", "close": 0.1090875, "volume": 74548.0}, {"date": "2002-05-17", "close": 0.1090875, "volume": 56950.0}, {"date": "2002-05-20", "close": 0.104724, "volume": 138650.0}, {"date": "2002-05-21", "close": 0.1090875, "volume": 523204.0}, {"date": "2002-05-22", "close": 0.1090875, "volume": 140254.0}, {"date": "2002-05-23", "close": 0.113451, "volume": 61762.0}, {"date": "2002-05-24", "close": 0.104724, "volume": 764868.0}, {"date": "2002-05-27", "close": 0.1003605, "volume": 135136.0}, {"date": "2002-05-28", "close": 0.104724, "volume": 231236.0}, {"date": "2002-05-29", "close": 0.1090875, "volume": 1040652.0}, {"date": "2002-05-30", "close": 0.104724, "volume": 323047.0}, {"date": "2002-05-31", "close": 0.1090875, "volume": 123754.0}, {"date": "2002-06-03", "close": 0.1090875, "volume": 200791.0}, {"date": "2002-06-04", "close": 0.113451, "volume": 1271493.0}, {"date": "2002-06-05", "close": 0.1178145, "volume": 277676.0}, {"date": "2002-06-06", "close": 0.113451, "volume": 231488.0}, {"date": "2002-06-07", "close": 0.1178145, "volume": 227715.0}, {"date": "2002-06-11", "close": 0.113451, "volume": 582986.0}, {"date": "2002-06-12", "close": 0.1178145, "volume": 312670.0}, {"date": "2002-06-13", "close": 0.113451, "volume": 144532.0}, {"date": "2002-06-14", "close": 0.104724, "volume": 505176.0}, {"date": "2002-06-17", "close": 0.104724, "volume": 957947.0}, {"date": "2002-06-18", "close": 0.104724, "volume": 687292.0}, {"date": "2002-06-19", "close": 0.104724, "volume": 683740.0}, {"date": "2002-06-20", "close": 0.104724, "volume": 292540.0}, {"date": "2002-06-21", "close": 0.1003605, "volume": 259769.0}, {"date": "2002-06-24", "close": 0.0829065, "volume": 1522936.0}, {"date": "2002-06-25", "close": 0.08727, "volume": 1201146.0}, {"date": "2002-06-26", "close": 0.1003605, "volume": 2063427.0}, {"date": "2002-06-27", "close": 0.104724, "volume": 2228143.0}, {"date": "2002-06-28", "close": 0.0916335, "volume": 957468.0}, {"date": "2002-07-01", "close": 0.1003605, "volume": 605706.0}, {"date": "2002-07-02", "close": 0.1003605, "volume": 457202.0}, {"date": "2002-07-03", "close": 0.104724, "volume": 166151.0}, {"date": "2002-07-04", "close": 0.104724, "volume": 22917.0}, {"date": "2002-07-05", "close": 0.104724, "volume": 143463.0}, {"date": "2002-07-08", "close": 0.1003605, "volume": 131775.0}, {"date": "2002-07-09", "close": 0.104724, "volume": 241754.0}, {"date": "2002-07-10", "close": 0.104724, "volume": 248654.0}, {"date": "2002-07-11", "close": 0.104724, "volume": 227476.0}, {"date": "2002-07-12", "close": 0.1090875, "volume": 312364.0}, {"date": "2002-07-15", "close": 0.113451, "volume": 1909036.0}, {"date": "2002-07-16", "close": 0.113451, "volume": 605821.0}, {"date": "2002-07-17", "close": 0.1178145, "volume": 1014985.0}, {"date": "2002-07-18", "close": 0.113451, "volume": 745961.0}, {"date": "2002-07-19", "close": 0.1178145, "volume": 545187.0}, {"date": "2002-07-22", "close": 0.1090875, "volume": 415950.0}, {"date": "2002-07-23", "close": 0.1090875, "volume": 30366.0}, {"date": "2002-07-24", "close": 0.113451, "volume": 114587.0}, {"date": "2002-07-25", "close": 0.122178, "volume": 1505672.0}, {"date": "2002-07-26", "close": 0.113451, "volume": 220465.0}, {"date": "2002-07-29", "close": 0.1178145, "volume": 77346.0}, {"date": "2002-07-30", "close": 0.1178145, "volume": 91440.0}, {"date": "2002-07-31", "close": 0.113451, "volume": 72550.0}, {"date": "2002-08-01", "close": 0.113451, "volume": 29119.0}, {"date": "2002-08-02", "close": 0.1178145, "volume": 377060.0}, {"date": "2002-08-05", "close": 0.1178145, "volume": 255273.0}, {"date": "2002-08-06", "close": 0.1178145, "volume": 320588.0}, {"date": "2002-08-07", "close": 0.113451, "volume": 647599.0}, {"date": "2002-08-08", "close": 0.113451, "volume": 343761.0}, {"date": "2002-08-09", "close": 0.1178145, "volume": 504369.0}, {"date": "2002-08-12", "close": 0.122178, "volume": 1021373.0}, {"date": "2002-08-13", "close": 0.1265415, "volume": 787955.0}, {"date": "2002-08-14", "close": 0.130905, "volume": 360426.0}, {"date": "2002-08-15", "close": 0.130905, "volume": 975441.0}, {"date": "2002-08-16", "close": 0.130905, "volume": 573820.0}, {"date": "2002-08-19", "close": 0.1352685, "volume": 1289956.0}, {"date": "2002-08-20", "close": 0.139632, "volume": 756102.0}, {"date": "2002-08-21", "close": 0.130905, "volume": 494213.0}, {"date": "2002-08-22", "close": 0.1352685, "volume": 667125.0}, {"date": "2002-08-23", "close": 0.1439955, "volume": 892890.0}, {"date": "2002-08-26", "close": 0.1352685, "volume": 936434.0}, {"date": "2002-08-27", "close": 0.130905, "volume": 533345.0}, {"date": "2002-08-28", "close": 0.130905, "volume": 558345.0}, {"date": "2002-08-29", "close": 0.130905, "volume": 104274.0}, {"date": "2002-08-30", "close": 0.1352685, "volume": 336886.0}, {"date": "2002-09-02", "close": 0.139632, "volume": 130256.0}, {"date": "2002-09-03", "close": 0.113451, "volume": 1751377.0}, {"date": "2002-09-04", "close": 0.1090875, "volume": 400825.0}, {"date": "2002-09-05", "close": 0.113451, "volume": 502680.0}, {"date": "2002-09-06", "close": 0.113451, "volume": 163286.0}, {"date": "2002-09-09", "close": 0.1090875, "volume": 346052.0}, {"date": "2002-09-10", "close": 0.1090875, "volume": 362095.0}, {"date": "2002-09-11", "close": 0.104724, "volume": 348344.0}, {"date": "2002-09-12", "close": 0.1090875, "volume": 183339.0}, {"date": "2002-09-13", "close": 0.104724, "volume": 747450.0}, {"date": "2002-09-16", "close": 0.104724, "volume": 284176.0}, {"date": "2002-09-17", "close": 0.08727, "volume": 1474515.0}, {"date": "2002-09-18", "close": 0.095997, "volume": 1699260.0}, {"date": "2002-09-19", "close": 0.0916335, "volume": 653483.0}, {"date": "2002-09-20", "close": 0.095997, "volume": 802796.0}, {"date": "2002-09-23", "close": 0.0916335, "volume": 586685.0}, {"date": "2002-09-24", "close": 0.0916335, "volume": 154680.0}, {"date": "2002-09-25", "close": 0.08727, "volume": 319911.0}, {"date": "2002-09-26", "close": 0.0916335, "volume": 164960.0}, {"date": "2002-09-27", "close": 0.08727, "volume": 1042741.0}, {"date": "2002-09-30", "close": 0.08727, "volume": 229174.0}, {"date": "2002-10-01", "close": 0.08727, "volume": 234095.0}, {"date": "2002-10-02", "close": 0.0916335, "volume": 540277.0}, {"date": "2002-10-03", "close": 0.0863973, "volume": 284748.0}, {"date": "2002-10-04", "close": 0.0916335, "volume": 116306.0}, {"date": "2002-10-07", "close": 0.0916335, "volume": 11459.0}, {"date": "2002-10-08", "close": 0.08727, "volume": 600435.0}, {"date": "2002-10-09", "close": 0.08727, "volume": 774265.0}, {"date": "2002-10-10", "close": 0.0837792, "volume": 754211.0}, {"date": "2002-10-11", "close": 0.0863973, "volume": 227226.0}, {"date": "2002-10-14", "close": 0.08727, "volume": 117336.0}, {"date": "2002-10-15", "close": 0.08727, "volume": 5729.0}, {"date": "2002-10-16", "close": 0.08727, "volume": 66231.0}, {"date": "2002-10-17", "close": 0.0916335, "volume": 77586.0}, {"date": "2002-10-18", "close": 0.0916335, "volume": 548264.0}, {"date": "2002-10-21", "close": 0.0916335, "volume": 341660.0}, {"date": "2002-10-22", "close": 0.0916335, "volume": 231007.0}, {"date": "2002-10-23", "close": 0.08727, "volume": 117337.0}, {"date": "2002-10-24", "close": 0.0855246, "volume": 429811.0}, {"date": "2002-10-25", "close": 0.0916335, "volume": 185359.0}, {"date": "2002-10-28", "close": 0.0863973, "volume": 106107.0}, {"date": "2002-10-29", "close": 0.0855246, "volume": 174287.0}, {"date": "2002-10-30", "close": 0.0855246, "volume": 166437.0}, {"date": "2002-10-31", "close": 0.0855246, "volume": 531887.0}, {"date": "2002-11-01", "close": 0.0837792, "volume": 391887.0}, {"date": "2002-11-04", "close": 0.0863973, "volume": 21772.0}, {"date": "2002-11-05", "close": 0.0863973, "volume": 2292.0}, {"date": "2002-11-06", "close": 0.0837792, "volume": 57866.0}, {"date": "2002-11-07", "close": 0.0837792, "volume": 256675.0}, {"date": "2002-11-08", "close": 0.0837792, "volume": 130629.0}, {"date": "2002-11-11", "close": 0.0855246, "volume": 120259.0}, {"date": "2002-11-12", "close": 0.0837792, "volume": 409591.0}, {"date": "2002-11-13", "close": 0.0829065, "volume": 68752.0}, {"date": "2002-11-14", "close": 0.0846519, "volume": 232611.0}, {"date": "2002-11-15", "close": 0.0855246, "volume": 343761.0}, {"date": "2002-11-18", "close": 0.0863973, "volume": 255712.0}, {"date": "2002-11-19", "close": 0.0829065, "volume": 168901.0}, {"date": "2002-11-20", "close": 0.0820338, "volume": 266988.0}, {"date": "2002-11-21", "close": 0.0846519, "volume": 146868.0}, {"date": "2002-11-22", "close": 0.0837792, "volume": 73909.0}, {"date": "2002-11-25", "close": 0.0846519, "volume": 385127.0}, {"date": "2002-11-26", "close": 0.0811611, "volume": 1972907.0}, {"date": "2002-11-27", "close": 0.0741795, "volume": 20626.0}, {"date": "2002-11-28", "close": 0.0741795, "volume": 139681.0}, {"date": "2002-11-29", "close": 0.0741795, "volume": 14514.0}, {"date": "2002-12-02", "close": 0.0741795, "volume": 32084.0}, {"date": "2002-12-03", "close": 0.078543, "volume": 202819.0}, {"date": "2002-12-04", "close": 0.078543, "volume": 20626.0}, {"date": "2002-12-05", "close": 0.0724341, "volume": 51048.0}, {"date": "2002-12-06", "close": 0.0802884, "volume": 366678.0}, {"date": "2002-12-09", "close": 0.0741795, "volume": 383866.0}, {"date": "2002-12-10", "close": 0.0776703, "volume": 166151.0}, {"date": "2002-12-11", "close": 0.08727, "volume": 801592.0}, {"date": "2002-12-12", "close": 0.0855246, "volume": 228952.0}, {"date": "2002-12-13", "close": 0.0767976, "volume": 103010.0}, {"date": "2002-12-16", "close": 0.078543, "volume": 204027.0}, {"date": "2002-12-17", "close": 0.0794157, "volume": 261258.0}, {"date": "2002-12-18", "close": 0.0794157, "volume": 229174.0}, {"date": "2002-12-19", "close": 0.0802884, "volume": 160422.0}, {"date": "2002-12-20", "close": 0.0794157, "volume": 753997.0}, {"date": "2002-12-23", "close": 0.0794157, "volume": 312364.0}, {"date": "2002-12-31", "close": 0.08727, "volume": 253237.0}, {"date": "2003-01-02", "close": 0.08727, "volume": 152484.0}, {"date": "2003-01-03", "close": 0.08727, "volume": 180270.0}, {"date": "2003-01-06", "close": 0.0863973, "volume": 139911.0}, {"date": "2003-01-08", "close": 0.0846519, "volume": 242924.0}, {"date": "2003-01-09", "close": 0.0846519, "volume": 28418.0}, {"date": "2003-01-10", "close": 0.08727, "volume": 119285.0}, {"date": "2003-01-13", "close": 0.08727, "volume": 210809.0}, {"date": "2003-01-14", "close": 0.08727, "volume": 191696.0}, {"date": "2003-01-15", "close": 0.08727, "volume": 558287.0}, {"date": "2003-01-16", "close": 0.104724, "volume": 3341045.0}, {"date": "2003-01-17", "close": 0.113451, "volume": 1076543.0}, {"date": "2003-01-21", "close": 0.1090875, "volume": 4001502.0}, {"date": "2003-01-22", "close": 0.113451, "volume": 1059638.0}, {"date": "2003-01-23", "close": 0.1090875, "volume": 730390.0}, {"date": "2003-01-24", "close": 0.113451, "volume": 632520.0}, {"date": "2003-01-28", "close": 0.113451, "volume": 710422.0}, {"date": "2003-01-29", "close": 0.113451, "volume": 884496.0}, {"date": "2003-01-30", "close": 0.1090875, "volume": 836484.0}, {"date": "2003-01-31", "close": 0.1090875, "volume": 412971.0}, {"date": "2003-02-03", "close": 0.1090875, "volume": 333104.0}, {"date": "2003-02-04", "close": 0.1003605, "volume": 126321.0}, {"date": "2003-02-05", "close": 0.1003605, "volume": 114231.0}, {"date": "2003-02-06", "close": 0.095997, "volume": 304227.0}, {"date": "2003-02-07", "close": 0.0916335, "volume": 503611.0}, {"date": "2003-02-10", "close": 0.0916335, "volume": 428361.0}, {"date": "2003-02-11", "close": 0.0916335, "volume": 50418.0}, {"date": "2003-02-12", "close": 0.08727, "volume": 419388.0}, {"date": "2003-02-13", "close": 0.08727, "volume": 566900.0}, {"date": "2003-02-14", "close": 0.08727, "volume": 74481.0}, {"date": "2003-02-17", "close": 0.0916335, "volume": 103709.0}, {"date": "2003-02-18", "close": 0.0863973, "volume": 154637.0}, {"date": "2003-02-19", "close": 0.0863973, "volume": 368834.0}, {"date": "2003-02-20", "close": 0.0855246, "volume": 148963.0}, {"date": "2003-02-21", "close": 0.0715614, "volume": 475629.0}, {"date": "2003-02-24", "close": 0.0575982, "volume": 639020.0}, {"date": "2003-02-25", "close": 0.0584709, "volume": 873626.0}, {"date": "2003-02-26", "close": 0.0619617, "volume": 231466.0}, {"date": "2003-02-27", "close": 0.0602163, "volume": 214278.0}, {"date": "2003-02-28", "close": 0.0593436, "volume": 538809.0}, {"date": "2003-03-03", "close": 0.0593436, "volume": 339177.0}, {"date": "2003-03-04", "close": 0.0593436, "volume": 170426.0}, {"date": "2003-03-05", "close": 0.0593436, "volume": 197089.0}, {"date": "2003-03-06", "close": 0.0541074, "volume": 399246.0}, {"date": "2003-03-10", "close": 0.0532347, "volume": 56401.0}, {"date": "2003-03-11", "close": 0.0567255, "volume": 270172.0}, {"date": "2003-03-12", "close": 0.0567255, "volume": 137534.0}, {"date": "2003-03-13", "close": 0.0567255, "volume": 231875.0}, {"date": "2003-03-14", "close": 0.0567255, "volume": 515641.0}, {"date": "2003-03-17", "close": 0.0628344, "volume": 137504.0}, {"date": "2003-03-18", "close": 0.061089, "volume": 114587.0}, {"date": "2003-03-19", "close": 0.0645798, "volume": 65658.0}, {"date": "2003-03-20", "close": 0.069816, "volume": 539361.0}, {"date": "2003-03-21", "close": 0.069816, "volume": 89536.0}, {"date": "2003-03-25", "close": 0.0654525, "volume": 198125.0}, {"date": "2003-03-26", "close": 0.0680706, "volume": 351892.0}, {"date": "2003-03-27", "close": 0.0680706, "volume": 135213.0}, {"date": "2003-04-01", "close": 0.061089, "volume": 91670.0}, {"date": "2003-04-02", "close": 0.0628344, "volume": 25051.0}, {"date": "2003-04-03", "close": 0.0619617, "volume": 47826.0}, {"date": "2003-04-04", "close": 0.0593436, "volume": 191360.0}, {"date": "2003-04-07", "close": 0.0575982, "volume": 29793.0}, {"date": "2003-04-08", "close": 0.0619617, "volume": 755649.0}, {"date": "2003-04-09", "close": 0.0584709, "volume": 5271.0}, {"date": "2003-04-10", "close": 0.061089, "volume": 22917.0}, {"date": "2003-04-11", "close": 0.0619617, "volume": 114587.0}, {"date": "2003-04-14", "close": 0.0619617, "volume": 184302.0}, {"date": "2003-04-15", "close": 0.061089, "volume": 43749.0}, {"date": "2003-04-16", "close": 0.061089, "volume": 64169.0}, {"date": "2003-04-17", "close": 0.0619617, "volume": 57293.0}, {"date": "2003-04-22", "close": 0.0619617, "volume": 42111.0}, {"date": "2003-04-23", "close": 0.0619617, "volume": 235533.0}, {"date": "2003-04-24", "close": 0.0619617, "volume": 105473.0}, {"date": "2003-04-28", "close": 0.0628344, "volume": 199708.0}, {"date": "2003-04-30", "close": 0.0619617, "volume": 83533.0}, {"date": "2003-05-01", "close": 0.0584709, "volume": 3438.0}, {"date": "2003-05-02", "close": 0.0567255, "volume": 87086.0}, {"date": "2003-05-05", "close": 0.0567255, "volume": 131775.0}, {"date": "2003-05-06", "close": 0.0549801, "volume": 6531.0}, {"date": "2003-05-07", "close": 0.0549801, "volume": 78471.0}, {"date": "2003-05-08", "close": 0.0541074, "volume": 264687.0}, {"date": "2003-05-09", "close": 0.0541074, "volume": 4583.0}, {"date": "2003-05-12", "close": 0.0567255, "volume": 569059.0}, {"date": "2003-05-13", "close": 0.0567255, "volume": 368761.0}, {"date": "2003-05-14", "close": 0.0567255, "volume": 64169.0}, {"date": "2003-05-15", "close": 0.0567255, "volume": 234539.0}, {"date": "2003-05-16", "close": 0.0602163, "volume": 189433.0}, {"date": "2003-05-19", "close": 0.0584709, "volume": 68752.0}, {"date": "2003-05-20", "close": 0.0541074, "volume": 477579.0}, {"date": "2003-05-21", "close": 0.0549801, "volume": 527464.0}, {"date": "2003-05-22", "close": 0.0549801, "volume": 76200.0}, {"date": "2003-05-23", "close": 0.0532347, "volume": 531411.0}, {"date": "2003-05-26", "close": 0.0532347, "volume": 270425.0}, {"date": "2003-05-27", "close": 0.0558528, "volume": 200527.0}, {"date": "2003-05-28", "close": 0.0558528, "volume": 65315.0}, {"date": "2003-05-29", "close": 0.0532347, "volume": 957449.0}, {"date": "2003-06-02", "close": 0.0532347, "volume": 68752.0}, {"date": "2003-06-03", "close": 0.0532347, "volume": 320895.0}, {"date": "2003-06-04", "close": 0.052362, "volume": 127764.0}, {"date": "2003-06-05", "close": 0.0514893, "volume": 105878.0}, {"date": "2003-06-06", "close": 0.0541074, "volume": 58674.0}, {"date": "2003-06-10", "close": 0.0532347, "volume": 306403.0}, {"date": "2003-06-11", "close": 0.0541074, "volume": 1544231.0}, {"date": "2003-06-12", "close": 0.0593436, "volume": 957432.0}, {"date": "2003-06-13", "close": 0.0558528, "volume": 473949.0}, {"date": "2003-06-16", "close": 0.0602163, "volume": 263443.0}, {"date": "2003-06-17", "close": 0.0593436, "volume": 370843.0}, {"date": "2003-06-18", "close": 0.0532347, "volume": 1111617.0}, {"date": "2003-06-19", "close": 0.0541074, "volume": 395325.0}, {"date": "2003-06-20", "close": 0.0558528, "volume": 389373.0}, {"date": "2003-06-23", "close": 0.0593436, "volume": 365246.0}, {"date": "2003-06-24", "close": 0.0575982, "volume": 980975.0}, {"date": "2003-06-25", "close": 0.061089, "volume": 925777.0}, {"date": "2003-06-26", "close": 0.0567255, "volume": 500974.0}, {"date": "2003-06-27", "close": 0.0558528, "volume": 1774951.0}, {"date": "2003-06-30", "close": 0.0567255, "volume": 386272.0}, {"date": "2003-07-01", "close": 0.0584709, "volume": 229576.0}, {"date": "2003-07-02", "close": 0.061089, "volume": 255185.0}, {"date": "2003-07-03", "close": 0.0680706, "volume": 738438.0}, {"date": "2003-07-04", "close": 0.0654525, "volume": 411199.0}, {"date": "2003-07-08", "close": 0.0715614, "volume": 1121860.0}, {"date": "2003-07-09", "close": 0.0663252, "volume": 514786.0}, {"date": "2003-07-10", "close": 0.069816, "volume": 174745.0}, {"date": "2003-07-11", "close": 0.0671979, "volume": 176006.0}, {"date": "2003-07-14", "close": 0.0671979, "volume": 43658.0}, {"date": "2003-07-15", "close": 0.0628344, "volume": 512891.0}, {"date": "2003-07-16", "close": 0.0593436, "volume": 174344.0}, {"date": "2003-07-17", "close": 0.0602163, "volume": 116306.0}, {"date": "2003-07-18", "close": 0.0628344, "volume": 258966.0}, {"date": "2003-07-21", "close": 0.061089, "volume": 598120.0}, {"date": "2003-07-22", "close": 0.0602163, "volume": 434024.0}, {"date": "2003-07-23", "close": 0.0602163, "volume": 34949.0}, {"date": "2003-07-24", "close": 0.0602163, "volume": 137504.0}, {"date": "2003-07-25", "close": 0.061089, "volume": 37814.0}, {"date": "2003-07-28", "close": 0.0628344, "volume": 40105.0}, {"date": "2003-07-29", "close": 0.0602163, "volume": 32806.0}, {"date": "2003-07-30", "close": 0.0602163, "volume": 126047.0}, {"date": "2003-07-31", "close": 0.0654525, "volume": 122661.0}, {"date": "2003-08-01", "close": 0.0645798, "volume": 45835.0}, {"date": "2003-08-04", "close": 0.0645798, "volume": 240633.0}, {"date": "2003-08-05", "close": 0.069816, "volume": 575284.0}, {"date": "2003-08-06", "close": 0.0733068, "volume": 663361.0}, {"date": "2003-08-07", "close": 0.0767976, "volume": 919099.0}, {"date": "2003-08-08", "close": 0.0724341, "volume": 253849.0}, {"date": "2003-08-11", "close": 0.0706887, "volume": 336886.0}, {"date": "2003-08-12", "close": 0.0724341, "volume": 121634.0}, {"date": "2003-08-13", "close": 0.0706887, "volume": 70127.0}, {"date": "2003-08-14", "close": 0.0715614, "volume": 274779.0}, {"date": "2003-08-15", "close": 0.069816, "volume": 336886.0}, {"date": "2003-08-18", "close": 0.0741795, "volume": 89378.0}, {"date": "2003-08-19", "close": 0.0724341, "volume": 110003.0}, {"date": "2003-08-20", "close": 0.0733068, "volume": 117300.0}, {"date": "2003-08-21", "close": 0.0733068, "volume": 137504.0}, {"date": "2003-08-22", "close": 0.0733068, "volume": 80211.0}, {"date": "2003-08-25", "close": 0.0767976, "volume": 966672.0}, {"date": "2003-08-26", "close": 0.0759249, "volume": 51564.0}, {"date": "2003-08-27", "close": 0.0759249, "volume": 234903.0}, {"date": "2003-08-28", "close": 0.0759249, "volume": 114587.0}, {"date": "2003-08-29", "close": 0.0767976, "volume": 161320.0}, {"date": "2003-09-01", "close": 0.0759249, "volume": 143234.0}, {"date": "2003-09-02", "close": 0.0759249, "volume": 201100.0}, {"date": "2003-09-03", "close": 0.0750522, "volume": 165464.0}, {"date": "2003-09-04", "close": 0.0750522, "volume": 45835.0}, {"date": "2003-09-05", "close": 0.0750522, "volume": 585901.0}, {"date": "2003-09-08", "close": 0.0733068, "volume": 191360.0}, {"date": "2003-09-09", "close": 0.0733068, "volume": 275009.0}, {"date": "2003-09-10", "close": 0.0724341, "volume": 440684.0}, {"date": "2003-09-11", "close": 0.0715614, "volume": 101620.0}, {"date": "2003-09-12", "close": 0.069816, "volume": 565962.0}, {"date": "2003-09-15", "close": 0.069816, "volume": 53749.0}, {"date": "2003-09-16", "close": 0.0724341, "volume": 169523.0}, {"date": "2003-09-17", "close": 0.0706887, "volume": 428784.0}, {"date": "2003-09-18", "close": 0.0724341, "volume": 22917.0}, {"date": "2003-09-19", "close": 0.0706887, "volume": 462931.0}, {"date": "2003-09-22", "close": 0.0715614, "volume": 229174.0}, {"date": "2003-09-23", "close": 0.069816, "volume": 111589.0}, {"date": "2003-09-24", "close": 0.069816, "volume": 229174.0}, {"date": "2003-09-25", "close": 0.0715614, "volume": 301364.0}, {"date": "2003-09-26", "close": 0.0680706, "volume": 286467.0}, {"date": "2003-09-29", "close": 0.0680706, "volume": 83266.0}, {"date": "2003-09-30", "close": 0.0663252, "volume": 15125.0}, {"date": "2003-10-01", "close": 0.0663252, "volume": 271342.0}, {"date": "2003-10-02", "close": 0.0645798, "volume": 8594.0}, {"date": "2003-10-03", "close": 0.0689433, "volume": 70285.0}, {"date": "2003-10-06", "close": 0.069816, "volume": 75552.0}, {"date": "2003-10-07", "close": 0.0689433, "volume": 197662.0}, {"date": "2003-10-08", "close": 0.0715614, "volume": 167320.0}, {"date": "2003-10-09", "close": 0.0733068, "volume": 221691.0}, {"date": "2003-10-10", "close": 0.0741795, "volume": 395222.0}, {"date": "2003-10-13", "close": 0.0741795, "volume": 209788.0}, {"date": "2003-10-14", "close": 0.0706887, "volume": 838203.0}, {"date": "2003-10-15", "close": 0.0733068, "volume": 169440.0}, {"date": "2003-10-16", "close": 0.0733068, "volume": 1062679.0}, {"date": "2003-10-17", "close": 0.0706887, "volume": 143582.0}, {"date": "2003-10-20", "close": 0.0715614, "volume": 412513.0}, {"date": "2003-10-21", "close": 0.0689433, "volume": 140083.0}, {"date": "2003-10-22", "close": 0.069816, "volume": 234245.0}, {"date": "2003-10-23", "close": 0.0671979, "volume": 271846.0}, {"date": "2003-10-24", "close": 0.0671979, "volume": 296393.0}, {"date": "2003-10-27", "close": 0.06666585, "volume": 281253.0}, {"date": "2003-10-28", "close": 0.064888094, "volume": 37407.0}, {"date": "2003-10-29", "close": 0.063110338, "volume": 409776.0}, {"date": "2003-10-30", "close": 0.06666585, "volume": 645309.0}, {"date": "2003-10-31", "close": 0.065776972, "volume": 67501.0}, {"date": "2003-11-03", "close": 0.069332484, "volume": 121471.0}, {"date": "2003-11-04", "close": 0.068443606, "volume": 366754.0}, {"date": "2003-11-05", "close": 0.068443606, "volume": 393755.0}, {"date": "2003-11-06", "close": 0.07111024, "volume": 532019.0}, {"date": "2003-11-07", "close": 0.07111024, "volume": 1233413.0}, {"date": "2003-11-10", "close": 0.068443606, "volume": 942673.0}, {"date": "2003-11-11", "close": 0.068443606, "volume": 424085.0}, {"date": "2003-11-12", "close": 0.068443606, "volume": 108729.0}, {"date": "2003-11-13", "close": 0.069332484, "volume": 459304.0}, {"date": "2003-11-14", "close": 0.068443606, "volume": 286316.0}, {"date": "2003-11-17", "close": 0.068443606, "volume": 633530.0}, {"date": "2003-11-18", "close": 0.069332484, "volume": 309671.0}, {"date": "2003-11-19", "close": 0.069332484, "volume": 131604.0}, {"date": "2003-11-20", "close": 0.069332484, "volume": 959659.0}, {"date": "2003-11-21", "close": 0.072887996, "volume": 205036.0}, {"date": "2003-11-24", "close": 0.074665752, "volume": 222250.0}, {"date": "2003-11-25", "close": 0.076443508, "volume": 842240.0}, {"date": "2003-11-26", "close": 0.086221166, "volume": 2590939.0}, {"date": "2003-11-27", "close": 0.082665654, "volume": 1051895.0}, {"date": "2003-11-28", "close": 0.07999902, "volume": 1013281.0}, {"date": "2003-12-01", "close": 0.083554532, "volume": 506256.0}, {"date": "2003-12-02", "close": 0.081776776, "volume": 228169.0}, {"date": "2003-12-03", "close": 0.081776776, "volume": 316.0}, {"date": "2003-12-04", "close": 0.080887898, "volume": 37125.0}, {"date": "2003-12-05", "close": 0.07999902, "volume": 338240.0}, {"date": "2003-12-08", "close": 0.07999902, "volume": 452256.0}, {"date": "2003-12-09", "close": 0.07999902, "volume": 1051120.0}, {"date": "2003-12-10", "close": 0.07999902, "volume": 290797.0}, {"date": "2003-12-11", "close": 0.07999902, "volume": 389930.0}, {"date": "2003-12-12", "close": 0.081776776, "volume": 141883.0}, {"date": "2003-12-15", "close": 0.0888878, "volume": 4935627.0}, {"date": "2003-12-16", "close": 0.085332288, "volume": 1967945.0}, {"date": "2003-12-17", "close": 0.081776776, "volume": 956400.0}, {"date": "2003-12-18", "close": 0.083554532, "volume": 1016580.0}, {"date": "2003-12-19", "close": 0.08444341, "volume": 778566.0}, {"date": "2003-12-22", "close": 0.086221166, "volume": 496265.0}, {"date": "2003-12-23", "close": 0.087110044, "volume": 817921.0}, {"date": "2003-12-24", "close": 0.0888878, "volume": 714316.0}, {"date": "2003-12-29", "close": 0.09333219, "volume": 4290171.0}, {"date": "2003-12-30", "close": 0.09333219, "volume": 877961.0}, {"date": "2003-12-31", "close": 0.0888878, "volume": 293629.0}, {"date": "2004-01-02", "close": 0.0888878, "volume": 158064.0}, {"date": "2004-01-05", "close": 0.09777658, "volume": 1575272.0}, {"date": "2004-01-06", "close": 0.10666536, "volume": 3018131.0}, {"date": "2004-01-07", "close": 0.09777658, "volume": 2284994.0}, {"date": "2004-01-08", "close": 0.10666536, "volume": 800335.0}, {"date": "2004-01-09", "close": 0.10666536, "volume": 307129.0}, {"date": "2004-01-12", "close": 0.11555414, "volume": 1934989.0}, {"date": "2004-01-13", "close": 0.11999853, "volume": 3112519.0}, {"date": "2004-01-14", "close": 0.11999853, "volume": 2076361.0}, {"date": "2004-01-15", "close": 0.11110975, "volume": 1454219.0}, {"date": "2004-01-16", "close": 0.11110975, "volume": 1175003.0}, {"date": "2004-01-19", "close": 0.11110975, "volume": 959209.0}, {"date": "2004-01-20", "close": 0.11555414, "volume": 4562175.0}, {"date": "2004-01-21", "close": 0.11555414, "volume": 793470.0}, {"date": "2004-01-22", "close": 0.11999853, "volume": 1249401.0}, {"date": "2004-01-23", "close": 0.11999853, "volume": 700807.0}, {"date": "2004-01-27", "close": 0.11999853, "volume": 680850.0}, {"date": "2004-01-28", "close": 0.11555414, "volume": 714555.0}, {"date": "2004-01-29", "close": 0.11999853, "volume": 158183.0}, {"date": "2004-01-30", "close": 0.11999853, "volume": 262691.0}, {"date": "2004-02-02", "close": 0.11110975, "volume": 480411.0}, {"date": "2004-02-03", "close": 0.11555414, "volume": 130437.0}, {"date": "2004-02-04", "close": 0.11555414, "volume": 462971.0}, {"date": "2004-02-05", "close": 0.11110975, "volume": 246491.0}, {"date": "2004-02-06", "close": 0.11555414, "volume": 353817.0}, {"date": "2004-02-09", "close": 0.11555414, "volume": 572847.0}, {"date": "2004-02-10", "close": 0.11555414, "volume": 1044661.0}, {"date": "2004-02-11", "close": 0.11999853, "volume": 332667.0}, {"date": "2004-02-12", "close": 0.11555414, "volume": 420503.0}, {"date": "2004-02-13", "close": 0.11555414, "volume": 526056.0}, {"date": "2004-02-16", "close": 0.11110975, "volume": 576259.0}, {"date": "2004-02-17", "close": 0.11110975, "volume": 276121.0}, {"date": "2004-02-18", "close": 0.11110975, "volume": 285598.0}, {"date": "2004-02-19", "close": 0.11110975, "volume": 28238.0}, {"date": "2004-02-20", "close": 0.11555414, "volume": 480392.0}, {"date": "2004-02-23", "close": 0.11555414, "volume": 596315.0}, {"date": "2004-02-24", "close": 0.11555414, "volume": 539591.0}, {"date": "2004-02-25", "close": 0.11999853, "volume": 568132.0}, {"date": "2004-02-26", "close": 0.11999853, "volume": 1737594.0}, {"date": "2004-02-27", "close": 0.11999853, "volume": 538882.0}, {"date": "2004-03-01", "close": 0.11555414, "volume": 942996.0}, {"date": "2004-03-02", "close": 0.11110975, "volume": 880436.0}, {"date": "2004-03-03", "close": 0.11110975, "volume": 154689.0}, {"date": "2004-03-04", "close": 0.11555414, "volume": 250507.0}, {"date": "2004-03-05", "close": 0.11555414, "volume": 799347.0}, {"date": "2004-03-08", "close": 0.11555414, "volume": 227253.0}, {"date": "2004-03-09", "close": 0.11110975, "volume": 487434.0}, {"date": "2004-03-10", "close": 0.11555414, "volume": 616564.0}, {"date": "2004-03-11", "close": 0.11555414, "volume": 219715.0}, {"date": "2004-03-12", "close": 0.11555414, "volume": 127127.0}, {"date": "2004-03-15", "close": 0.11555414, "volume": 125214.0}, {"date": "2004-03-16", "close": 0.11110975, "volume": 925211.0}, {"date": "2004-03-17", "close": 0.10666536, "volume": 1155839.0}, {"date": "2004-03-18", "close": 0.10222097, "volume": 383759.0}, {"date": "2004-03-19", "close": 0.10666536, "volume": 272816.0}, {"date": "2004-03-22", "close": 0.10666536, "volume": 307129.0}, {"date": "2004-03-23", "close": 0.10222097, "volume": 563294.0}, {"date": "2004-03-24", "close": 0.11110975, "volume": 499506.0}, {"date": "2004-03-25", "close": 0.10666536, "volume": 309379.0}, {"date": "2004-03-26", "close": 0.10666536, "volume": 234453.0}, {"date": "2004-03-29", "close": 0.11110975, "volume": 429432.0}, {"date": "2004-03-30", "close": 0.11555414, "volume": 1749705.0}, {"date": "2004-03-31", "close": 0.11110975, "volume": 816868.0}, {"date": "2004-04-01", "close": 0.11110975, "volume": 506256.0}, {"date": "2004-04-02", "close": 0.11110975, "volume": 307995.0}, {"date": "2004-04-05", "close": 0.10666536, "volume": 1499.0}, {"date": "2004-04-06", "close": 0.10666536, "volume": 1423142.0}, {"date": "2004-04-07", "close": 0.10666536, "volume": 102826.0}, {"date": "2004-04-08", "close": 0.11555414, "volume": 1336516.0}, {"date": "2004-04-13", "close": 0.11555414, "volume": 346262.0}, {"date": "2004-04-14", "close": 0.11999853, "volume": 1942336.0}, {"date": "2004-04-15", "close": 0.11555414, "volume": 506819.0}, {"date": "2004-04-16", "close": 0.11555414, "volume": 882331.0}, {"date": "2004-04-19", "close": 0.10666536, "volume": 968637.0}, {"date": "2004-04-20", "close": 0.11110975, "volume": 1023088.0}, {"date": "2004-04-21", "close": 0.082665654, "volume": 2698378.0}, {"date": "2004-04-22", "close": 0.08444341, "volume": 743766.0}, {"date": "2004-04-23", "close": 0.08444341, "volume": 378009.0}, {"date": "2004-04-26", "close": 0.080887898, "volume": 305441.0}, {"date": "2004-04-27", "close": 0.085332288, "volume": 784055.0}, {"date": "2004-04-28", "close": 0.082665654, "volume": 708011.0}, {"date": "2004-04-29", "close": 0.080887898, "volume": 619658.0}, {"date": "2004-04-30", "close": 0.079110142, "volume": 399605.0}, {"date": "2004-05-03", "close": 0.07555463, "volume": 1907884.0}, {"date": "2004-05-04", "close": 0.07111024, "volume": 942224.0}, {"date": "2004-05-05", "close": 0.070221362, "volume": 514771.0}, {"date": "2004-05-06", "close": 0.072887996, "volume": 701446.0}, {"date": "2004-05-07", "close": 0.073776874, "volume": 335760.0}, {"date": "2004-05-10", "close": 0.07111024, "volume": 197395.0}, {"date": "2004-05-11", "close": 0.070221362, "volume": 56251.0}, {"date": "2004-05-13", "close": 0.070221362, "volume": 188991.0}, {"date": "2004-05-14", "close": 0.049777168, "volume": 2646217.0}, {"date": "2004-05-17", "close": 0.051554924, "volume": 819839.0}, {"date": "2004-05-18", "close": 0.046221656, "volume": 722883.0}, {"date": "2004-05-19", "close": 0.047999412, "volume": 700608.0}, {"date": "2004-05-20", "close": 0.051554924, "volume": 202268.0}, {"date": "2004-05-21", "close": 0.050666046, "volume": 91576.0}, {"date": "2004-05-24", "close": 0.05333268, "volume": 1002170.0}, {"date": "2004-05-25", "close": 0.05333268, "volume": 263928.0}, {"date": "2004-05-26", "close": 0.05333268, "volume": 253958.0}, {"date": "2004-05-27", "close": 0.05333268, "volume": 712878.0}, {"date": "2004-05-28", "close": 0.05333268, "volume": 450973.0}, {"date": "2004-05-31", "close": 0.051554924, "volume": 284516.0}, {"date": "2004-06-01", "close": 0.051554924, "volume": 424355.0}, {"date": "2004-06-02", "close": 0.05333268, "volume": 918461.0}, {"date": "2004-06-03", "close": 0.051554924, "volume": 685133.0}, {"date": "2004-06-04", "close": 0.04888829, "volume": 916291.0}, {"date": "2004-06-07", "close": 0.04888829, "volume": 1044857.0}, {"date": "2004-06-08", "close": 0.04888829, "volume": 577474.0}, {"date": "2004-06-09", "close": 0.046221656, "volume": 982137.0}, {"date": "2004-06-10", "close": 0.052443802, "volume": 719784.0}, {"date": "2004-06-11", "close": 0.04888829, "volume": 277727.0}, {"date": "2004-06-15", "close": 0.049777168, "volume": 399380.0}, {"date": "2004-06-16", "close": 0.051554924, "volume": 497256.0}, {"date": "2004-06-17", "close": 0.05333268, "volume": 1510375.0}, {"date": "2004-06-18", "close": 0.04888829, "volume": 298129.0}, {"date": "2004-06-21", "close": 0.046221656, "volume": 920261.0}, {"date": "2004-06-22", "close": 0.047110534, "volume": 881543.0}, {"date": "2004-06-23", "close": 0.047110534, "volume": 928924.0}, {"date": "2004-06-24", "close": 0.047110534, "volume": 1150889.0}, {"date": "2004-06-25", "close": 0.047110534, "volume": 2331310.0}, {"date": "2004-06-28", "close": 0.054221558, "volume": 2726158.0}, {"date": "2004-06-29", "close": 0.05333268, "volume": 1042663.0}, {"date": "2004-06-30", "close": 0.050666046, "volume": 945012.0}, {"date": "2004-07-01", "close": 0.049777168, "volume": 1386214.0}, {"date": "2004-07-02", "close": 0.05333268, "volume": 717084.0}, {"date": "2004-07-05", "close": 0.05777707, "volume": 949287.0}, {"date": "2004-07-06", "close": 0.058665948, "volume": 720009.0}, {"date": "2004-07-07", "close": 0.056888192, "volume": 675008.0}, {"date": "2004-07-08", "close": 0.055999314, "volume": 564605.0}, {"date": "2004-07-09", "close": 0.05777707, "volume": 225003.0}, {"date": "2004-07-12", "close": 0.05777707, "volume": 225003.0}, {"date": "2004-07-13", "close": 0.056888192, "volume": 188552.0}, {"date": "2004-07-14", "close": 0.055999314, "volume": 129377.0}, {"date": "2004-07-15", "close": 0.055110436, "volume": 162831.0}, {"date": "2004-07-16", "close": 0.055110436, "volume": 212403.0}, {"date": "2004-07-19", "close": 0.05333268, "volume": 802135.0}, {"date": "2004-07-20", "close": 0.052443802, "volume": 292504.0}, {"date": "2004-07-21", "close": 0.05333268, "volume": 28735.0}, {"date": "2004-07-22", "close": 0.051554924, "volume": 238456.0}, {"date": "2004-07-23", "close": 0.05333268, "volume": 56860.0}, {"date": "2004-07-26", "close": 0.052443802, "volume": 9016.0}, {"date": "2004-07-28", "close": 0.05333268, "volume": 15188.0}, {"date": "2004-07-29", "close": 0.055999314, "volume": 5625.0}, {"date": "2004-07-30", "close": 0.054221558, "volume": 22500.0}, {"date": "2004-08-02", "close": 0.05333268, "volume": 168752.0}, {"date": "2004-08-03", "close": 0.055999314, "volume": 343129.0}, {"date": "2004-08-04", "close": 0.056888192, "volume": 97314.0}, {"date": "2004-08-05", "close": 0.05777707, "volume": 270003.0}, {"date": "2004-08-06", "close": 0.06222146, "volume": 518553.0}, {"date": "2004-08-09", "close": 0.06222146, "volume": 917868.0}, {"date": "2004-08-10", "close": 0.06222146, "volume": 158561.0}, {"date": "2004-08-11", "close": 0.055999314, "volume": 270295.0}, {"date": "2004-08-12", "close": 0.055999314, "volume": 60030.0}, {"date": "2004-08-16", "close": 0.060443704, "volume": 49952.0}, {"date": "2004-08-17", "close": 0.060443704, "volume": 112501.0}, {"date": "2004-08-18", "close": 0.059554826, "volume": 120452.0}, {"date": "2004-08-19", "close": 0.056888192, "volume": 849484.0}, {"date": "2004-08-20", "close": 0.056888192, "volume": 377260.0}, {"date": "2004-08-23", "close": 0.055110436, "volume": 289051.0}, {"date": "2004-08-24", "close": 0.05333268, "volume": 469581.0}, {"date": "2004-08-25", "close": 0.06222146, "volume": 1173738.0}, {"date": "2004-08-26", "close": 0.059554826, "volume": 2216592.0}, {"date": "2004-08-27", "close": 0.063999216, "volume": 962449.0}, {"date": "2004-08-30", "close": 0.069332484, "volume": 827413.0}, {"date": "2004-08-31", "close": 0.068443606, "volume": 192377.0}, {"date": "2004-09-01", "close": 0.06666585, "volume": 512393.0}, {"date": "2004-09-02", "close": 0.064888094, "volume": 450006.0}, {"date": "2004-09-03", "close": 0.064888094, "volume": 93095.0}, {"date": "2004-09-06", "close": 0.063110338, "volume": 93376.0}, {"date": "2004-09-07", "close": 0.063110338, "volume": 47976.0}, {"date": "2004-09-08", "close": 0.06666585, "volume": 113472.0}, {"date": "2004-09-09", "close": 0.064888094, "volume": 820698.0}, {"date": "2004-09-10", "close": 0.06222146, "volume": 81563.0}, {"date": "2004-09-13", "close": 0.06666585, "volume": 756572.0}, {"date": "2004-09-14", "close": 0.07111024, "volume": 592352.0}, {"date": "2004-09-15", "close": 0.070221362, "volume": 453840.0}, {"date": "2004-09-16", "close": 0.07111024, "volume": 517506.0}, {"date": "2004-09-17", "close": 0.069332484, "volume": 210031.0}, {"date": "2004-09-20", "close": 0.069332484, "volume": 123752.0}, {"date": "2004-09-21", "close": 0.071999118, "volume": 677649.0}, {"date": "2004-09-22", "close": 0.082665654, "volume": 2142041.0}, {"date": "2004-09-23", "close": 0.07999902, "volume": 407255.0}, {"date": "2004-09-24", "close": 0.07555463, "volume": 345379.0}, {"date": "2004-09-27", "close": 0.078221264, "volume": 48938.0}, {"date": "2004-09-28", "close": 0.07999902, "volume": 315004.0}, {"date": "2004-09-29", "close": 0.07999902, "volume": 802922.0}, {"date": "2004-09-30", "close": 0.07999902, "volume": 238559.0}, {"date": "2004-10-01", "close": 0.07111024, "volume": 1031233.0}, {"date": "2004-10-04", "close": 0.07555463, "volume": 160078.0}, {"date": "2004-10-05", "close": 0.07555463, "volume": 258014.0}, {"date": "2004-10-06", "close": 0.07111024, "volume": 263253.0}, {"date": "2004-10-07", "close": 0.07555463, "volume": 597896.0}, {"date": "2004-10-08", "close": 0.077332386, "volume": 570944.0}, {"date": "2004-10-11", "close": 0.076443508, "volume": 559694.0}, {"date": "2004-10-12", "close": 0.079110142, "volume": 737360.0}, {"date": "2004-10-13", "close": 0.080887898, "volume": 1948048.0}, {"date": "2004-10-14", "close": 0.081776776, "volume": 583976.0}, {"date": "2004-10-15", "close": 0.081776776, "volume": 61527.0}, {"date": "2004-10-18", "close": 0.080887898, "volume": 667270.0}, {"date": "2004-10-19", "close": 0.078221264, "volume": 317217.0}, {"date": "2004-10-20", "close": 0.07555463, "volume": 204179.0}, {"date": "2004-10-21", "close": 0.082665654, "volume": 1512496.0}, {"date": "2004-10-22", "close": 0.082665654, "volume": 1577344.0}, {"date": "2004-10-25", "close": 0.082665654, "volume": 353854.0}, {"date": "2004-10-26", "close": 0.081776776, "volume": 1431576.0}, {"date": "2004-10-27", "close": 0.081776776, "volume": 109341.0}, {"date": "2004-10-28", "close": 0.08444341, "volume": 765744.0}, {"date": "2004-10-29", "close": 0.08444341, "volume": 1115582.0}, {"date": "2004-11-01", "close": 0.09333219, "volume": 1184811.0}, {"date": "2004-11-02", "close": 0.09333219, "volume": 259878.0}, {"date": "2004-11-03", "close": 0.09777658, "volume": 623003.0}, {"date": "2004-11-04", "close": 0.11110975, "volume": 3347777.0}, {"date": "2004-11-05", "close": 0.11110975, "volume": 1992088.0}, {"date": "2004-11-08", "close": 0.11555414, "volume": 1512825.0}, {"date": "2004-11-09", "close": 0.10666536, "volume": 990713.0}, {"date": "2004-11-10", "close": 0.10222097, "volume": 520870.0}, {"date": "2004-11-11", "close": 0.10222097, "volume": 819100.0}, {"date": "2004-11-12", "close": 0.10222097, "volume": 202502.0}, {"date": "2004-11-15", "close": 0.10222097, "volume": 477006.0}, {"date": "2004-11-16", "close": 0.09777658, "volume": 705241.0}, {"date": "2004-11-17", "close": 0.10222097, "volume": 472860.0}, {"date": "2004-11-18", "close": 0.10222097, "volume": 958965.0}, {"date": "2004-11-19", "close": 0.10666536, "volume": 311625.0}, {"date": "2004-11-22", "close": 0.10222097, "volume": 734747.0}, {"date": "2004-11-23", "close": 0.10666536, "volume": 831960.0}, {"date": "2004-11-24", "close": 0.10666536, "volume": 416818.0}, {"date": "2004-11-25", "close": 0.11999853, "volume": 4579471.0}, {"date": "2004-11-26", "close": 0.1333317, "volume": 3722285.0}, {"date": "2004-11-29", "close": 0.15110926, "volume": 4236922.0}, {"date": "2004-11-30", "close": 0.14666487, "volume": 4002045.0}, {"date": "2004-12-01", "close": 0.13777609, "volume": 1717357.0}, {"date": "2004-12-02", "close": 0.1333317, "volume": 845827.0}, {"date": "2004-12-03", "close": 0.12444292, "volume": 2021285.0}, {"date": "2004-12-06", "close": 0.11555414, "volume": 1387571.0}, {"date": "2004-12-07", "close": 0.10666536, "volume": 1203427.0}, {"date": "2004-12-08", "close": 0.10666536, "volume": 987934.0}, {"date": "2004-12-09", "close": 0.10222097, "volume": 1432384.0}, {"date": "2004-12-10", "close": 0.10666536, "volume": 995806.0}, {"date": "2004-12-13", "close": 0.10666536, "volume": 352505.0}, {"date": "2004-12-14", "close": 0.10666536, "volume": 547281.0}, {"date": "2004-12-15", "close": 0.11110975, "volume": 542406.0}, {"date": "2004-12-16", "close": 0.11999853, "volume": 1663171.0}, {"date": "2004-12-17", "close": 0.11555414, "volume": 1528511.0}, {"date": "2004-12-20", "close": 0.11555414, "volume": 331800.0}, {"date": "2004-12-21", "close": 0.11110975, "volume": 695112.0}, {"date": "2004-12-22", "close": 0.11110975, "volume": 185211.0}, {"date": "2004-12-23", "close": 0.11110975, "volume": 225082.0}, {"date": "2004-12-24", "close": 0.11110975, "volume": 4500.0}, {"date": "2004-12-29", "close": 0.11110975, "volume": 109610.0}, {"date": "2004-12-30", "close": 0.10666536, "volume": 45001.0}, {"date": "2004-12-31", "close": 0.11555414, "volume": 174338.0}, {"date": "2005-01-04", "close": 0.11110975, "volume": 191027.0}, {"date": "2005-01-05", "close": 0.10222097, "volume": 594329.0}, {"date": "2005-01-06", "close": 0.10666536, "volume": 470611.0}, {"date": "2005-01-07", "close": 0.10666536, "volume": 146252.0}, {"date": "2005-01-10", "close": 0.10222097, "volume": 708950.0}, {"date": "2005-01-11", "close": 0.10666536, "volume": 125102.0}, {"date": "2005-01-12", "close": 0.10222097, "volume": 344648.0}, {"date": "2005-01-13", "close": 0.10666536, "volume": 2034587.0}, {"date": "2005-01-14", "close": 0.10666536, "volume": 718592.0}, {"date": "2005-01-17", "close": 0.11999853, "volume": 1023200.0}, {"date": "2005-01-18", "close": 0.11999853, "volume": 2624051.0}, {"date": "2005-01-19", "close": 0.11555414, "volume": 1303103.0}, {"date": "2005-01-20", "close": 0.10666536, "volume": 1461257.0}, {"date": "2005-01-21", "close": 0.11110975, "volume": 1148123.0}, {"date": "2005-01-24", "close": 0.09333219, "volume": 1999562.0}, {"date": "2005-01-25", "close": 0.09777658, "volume": 677118.0}, {"date": "2005-01-27", "close": 0.09777658, "volume": 740400.0}, {"date": "2005-01-28", "close": 0.10222097, "volume": 741864.0}, {"date": "2005-01-31", "close": 0.10222097, "volume": 61876.0}, {"date": "2005-02-01", "close": 0.09333219, "volume": 343129.0}, {"date": "2005-02-02", "close": 0.08444341, "volume": 2888367.0}, {"date": "2005-02-03", "close": 0.0888878, "volume": 313097.0}, {"date": "2005-02-04", "close": 0.087110044, "volume": 444380.0}, {"date": "2005-02-07", "close": 0.0888878, "volume": 387004.0}, {"date": "2005-02-08", "close": 0.09333219, "volume": 241438.0}, {"date": "2005-02-09", "close": 0.10222097, "volume": 1294206.0}, {"date": "2005-02-10", "close": 0.09333219, "volume": 234565.0}, {"date": "2005-02-11", "close": 0.09777658, "volume": 84376.0}, {"date": "2005-02-14", "close": 0.09333219, "volume": 116251.0}, {"date": "2005-02-15", "close": 0.09333219, "volume": 449587.0}, {"date": "2005-02-16", "close": 0.09333219, "volume": 441689.0}, {"date": "2005-02-17", "close": 0.09333219, "volume": 157742.0}, {"date": "2005-02-18", "close": 0.0888878, "volume": 222824.0}, {"date": "2005-02-21", "close": 0.09333219, "volume": 39375.0}, {"date": "2005-02-22", "close": 0.09333219, "volume": 367504.0}, {"date": "2005-02-23", "close": 0.087998922, "volume": 480831.0}, {"date": "2005-02-24", "close": 0.09333219, "volume": 483756.0}, {"date": "2005-02-25", "close": 0.0888878, "volume": 136127.0}, {"date": "2005-02-28", "close": 0.086221166, "volume": 363004.0}, {"date": "2005-03-01", "close": 0.08444341, "volume": 582757.0}, {"date": "2005-03-02", "close": 0.08444341, "volume": 442130.0}, {"date": "2005-03-03", "close": 0.08444341, "volume": 45001.0}, {"date": "2005-03-04", "close": 0.0888878, "volume": 314216.0}, {"date": "2005-03-07", "close": 0.0888878, "volume": 1702146.0}, {"date": "2005-03-08", "close": 0.09333219, "volume": 823134.0}, {"date": "2005-03-09", "close": 0.0888878, "volume": 1013637.0}, {"date": "2005-03-10", "close": 0.09333219, "volume": 690055.0}, {"date": "2005-03-11", "close": 0.0888878, "volume": 378178.0}, {"date": "2005-03-14", "close": 0.0888878, "volume": 36113.0}, {"date": "2005-03-15", "close": 0.0888878, "volume": 354955.0}, {"date": "2005-03-16", "close": 0.09777658, "volume": 734038.0}, {"date": "2005-03-17", "close": 0.11555414, "volume": 10394375.0}, {"date": "2005-03-18", "close": 0.10222097, "volume": 2013983.0}, {"date": "2005-03-21", "close": 0.10222097, "volume": 293066.0}, {"date": "2005-03-22", "close": 0.10222097, "volume": 1511410.0}, {"date": "2005-03-23", "close": 0.10666536, "volume": 290254.0}, {"date": "2005-03-24", "close": 0.10222097, "volume": 580019.0}, {"date": "2005-03-29", "close": 0.10666536, "volume": 698484.0}, {"date": "2005-03-30", "close": 0.10222097, "volume": 2787333.0}, {"date": "2005-03-31", "close": 0.10666536, "volume": 48376.0}, {"date": "2005-04-01", "close": 0.10222097, "volume": 619320.0}, {"date": "2005-04-04", "close": 0.11110975, "volume": 2859605.0}, {"date": "2005-04-05", "close": 0.10666536, "volume": 446482.0}, {"date": "2005-04-06", "close": 0.10222097, "volume": 774572.0}, {"date": "2005-04-07", "close": 0.10666536, "volume": 221854.0}, {"date": "2005-04-08", "close": 0.10666536, "volume": 2147337.0}, {"date": "2005-04-11", "close": 0.11110975, "volume": 860467.0}, {"date": "2005-04-12", "close": 0.10666536, "volume": 104345.0}, {"date": "2005-04-13", "close": 0.10666536, "volume": 3232399.0}, {"date": "2005-04-14", "close": 0.10666536, "volume": 1046731.0}, {"date": "2005-04-15", "close": 0.10666536, "volume": 2800834.0}, {"date": "2005-04-18", "close": 0.10222097, "volume": 405005.0}, {"date": "2005-04-19", "close": 0.10222097, "volume": 22500.0}, {"date": "2005-04-20", "close": 0.09333219, "volume": 118126.0}, {"date": "2005-04-21", "close": 0.09333219, "volume": 133483.0}, {"date": "2005-04-22", "close": 0.09777658, "volume": 593105.0}, {"date": "2005-04-26", "close": 0.09777658, "volume": 137778.0}, {"date": "2005-04-27", "close": 0.09333219, "volume": 614117.0}, {"date": "2005-04-28", "close": 0.09333219, "volume": 534568.0}, {"date": "2005-04-29", "close": 0.09333219, "volume": 558007.0}, {"date": "2005-05-02", "close": 0.09333219, "volume": 655620.0}, {"date": "2005-05-03", "close": 0.09333219, "volume": 626706.0}, {"date": "2005-05-04", "close": 0.08444341, "volume": 61201.0}, {"date": "2005-05-06", "close": 0.09333219, "volume": 87751.0}, {"date": "2005-05-09", "close": 0.09333219, "volume": 97275.0}, {"date": "2005-05-10", "close": 0.09333219, "volume": 457130.0}, {"date": "2005-05-11", "close": 0.09777658, "volume": 533618.0}, {"date": "2005-05-12", "close": 0.09777658, "volume": 930024.0}, {"date": "2005-05-13", "close": 0.09777658, "volume": 979887.0}, {"date": "2005-05-16", "close": 0.10222097, "volume": 11250.0}, {"date": "2005-05-17", "close": 0.09777658, "volume": 229503.0}, {"date": "2005-05-18", "close": 0.09777658, "volume": 356844.0}, {"date": "2005-05-19", "close": 0.09777658, "volume": 303754.0}, {"date": "2005-05-20", "close": 0.09333219, "volume": 137814.0}, {"date": "2005-05-24", "close": 0.09333219, "volume": 11250.0}, {"date": "2005-05-25", "close": 0.09333219, "volume": 38813.0}, {"date": "2005-05-26", "close": 0.09333219, "volume": 230628.0}, {"date": "2005-05-30", "close": 0.0888878, "volume": 112501.0}, {"date": "2005-05-31", "close": 0.0888878, "volume": 491490.0}, {"date": "2005-06-01", "close": 0.09333219, "volume": 750816.0}, {"date": "2005-06-02", "close": 0.10666536, "volume": 2091450.0}, {"date": "2005-06-03", "close": 0.11110975, "volume": 742509.0}, {"date": "2005-06-06", "close": 0.11555414, "volume": 1081753.0}, {"date": "2005-06-07", "close": 0.10666536, "volume": 610277.0}, {"date": "2005-06-08", "close": 0.10666536, "volume": 385902.0}, {"date": "2005-06-09", "close": 0.10222097, "volume": 198519.0}, {"date": "2005-06-10", "close": 0.10222097, "volume": 641934.0}, {"date": "2005-06-14", "close": 0.09777658, "volume": 809964.0}, {"date": "2005-06-15", "close": 0.09333219, "volume": 72001.0}, {"date": "2005-06-16", "close": 0.0888878, "volume": 1284632.0}, {"date": "2005-06-17", "close": 0.087998922, "volume": 914443.0}, {"date": "2005-06-20", "close": 0.0888878, "volume": 581632.0}, {"date": "2005-06-21", "close": 0.0888878, "volume": 133126.0}, {"date": "2005-06-22", "close": 0.0888878, "volume": 83330.0}, {"date": "2005-06-23", "close": 0.0888878, "volume": 216270.0}, {"date": "2005-06-24", "close": 0.0888878, "volume": 115494.0}, {"date": "2005-06-27", "close": 0.0888878, "volume": 286879.0}, {"date": "2005-06-28", "close": 0.086221166, "volume": 161767.0}, {"date": "2005-06-29", "close": 0.0888878, "volume": 923183.0}, {"date": "2005-06-30", "close": 0.09333219, "volume": 2154229.0}, {"date": "2005-07-01", "close": 0.09777658, "volume": 11250.0}, {"date": "2005-07-04", "close": 0.09333219, "volume": 303875.0}, {"date": "2005-07-05", "close": 0.0888878, "volume": 552482.0}, {"date": "2005-07-06", "close": 0.0888878, "volume": 298129.0}, {"date": "2005-07-07", "close": 0.09333219, "volume": 264378.0}, {"date": "2005-07-08", "close": 0.0888878, "volume": 22500.0}, {"date": "2005-07-11", "close": 0.0888878, "volume": 187877.0}, {"date": "2005-07-12", "close": 0.0888878, "volume": 508584.0}, {"date": "2005-07-13", "close": 0.0888878, "volume": 78445.0}, {"date": "2005-07-14", "close": 0.09333219, "volume": 231753.0}, {"date": "2005-07-15", "close": 0.0888878, "volume": 328880.0}, {"date": "2005-07-18", "close": 0.0888878, "volume": 112501.0}, {"date": "2005-07-19", "close": 0.0888878, "volume": 69188.0}, {"date": "2005-07-20", "close": 0.09333219, "volume": 90001.0}, {"date": "2005-07-21", "close": 0.09333219, "volume": 487693.0}, {"date": "2005-07-22", "close": 0.09777658, "volume": 815635.0}, {"date": "2005-07-25", "close": 0.10222097, "volume": 1489679.0}, {"date": "2005-07-26", "close": 0.10222097, "volume": 399380.0}, {"date": "2005-07-27", "close": 0.10222097, "volume": 539756.0}, {"date": "2005-07-28", "close": 0.10222097, "volume": 163127.0}, {"date": "2005-07-29", "close": 0.10222097, "volume": 412880.0}, {"date": "2005-08-01", "close": 0.10222097, "volume": 253128.0}, {"date": "2005-08-02", "close": 0.10222097, "volume": 221628.0}, {"date": "2005-08-03", "close": 0.10222097, "volume": 112501.0}, {"date": "2005-08-04", "close": 0.10666536, "volume": 1464034.0}, {"date": "2005-08-05", "close": 0.11555414, "volume": 1393501.0}, {"date": "2005-08-08", "close": 0.11555414, "volume": 594007.0}, {"date": "2005-08-09", "close": 0.11555414, "volume": 193502.0}, {"date": "2005-08-10", "close": 0.11110975, "volume": 568881.0}, {"date": "2005-08-11", "close": 0.11110975, "volume": 52313.0}, {"date": "2005-08-12", "close": 0.11110975, "volume": 628552.0}, {"date": "2005-08-15", "close": 0.11110975, "volume": 192290.0}, {"date": "2005-08-16", "close": 0.10666536, "volume": 550244.0}, {"date": "2005-08-17", "close": 0.10666536, "volume": 496525.0}, {"date": "2005-08-18", "close": 0.10666536, "volume": 174827.0}, {"date": "2005-08-19", "close": 0.10666536, "volume": 67501.0}, {"date": "2005-08-22", "close": 0.10666536, "volume": 286879.0}, {"date": "2005-08-23", "close": 0.1333317, "volume": 5733313.0}, {"date": "2005-08-24", "close": 0.12444292, "volume": 410518.0}, {"date": "2005-08-25", "close": 0.11999853, "volume": 595357.0}, {"date": "2005-08-26", "close": 0.11999853, "volume": 141527.0}, {"date": "2005-08-29", "close": 0.1333317, "volume": 955349.0}, {"date": "2005-08-30", "close": 0.12444292, "volume": 1091038.0}, {"date": "2005-08-31", "close": 0.1333317, "volume": 1332340.0}, {"date": "2005-09-01", "close": 0.12888731, "volume": 662067.0}, {"date": "2005-09-02", "close": 0.13777609, "volume": 1263644.0}, {"date": "2005-09-05", "close": 0.14666487, "volume": 1410335.0}, {"date": "2005-09-06", "close": 0.14222048, "volume": 947893.0}, {"date": "2005-09-07", "close": 0.14222048, "volume": 1248765.0}, {"date": "2005-09-08", "close": 0.14666487, "volume": 1393683.0}, {"date": "2005-09-09", "close": 0.14666487, "volume": 1165033.0}, {"date": "2005-09-12", "close": 0.14222048, "volume": 1391642.0}, {"date": "2005-09-13", "close": 0.14666487, "volume": 919699.0}, {"date": "2005-09-14", "close": 0.14666487, "volume": 1859274.0}, {"date": "2005-09-15", "close": 0.14666487, "volume": 855082.0}, {"date": "2005-09-16", "close": 0.14666487, "volume": 395864.0}, {"date": "2005-09-19", "close": 0.13777609, "volume": 616153.0}, {"date": "2005-09-20", "close": 0.14222048, "volume": 1094976.0}, {"date": "2005-09-21", "close": 0.14222048, "volume": 105301.0}, {"date": "2005-09-22", "close": 0.1333317, "volume": 758743.0}, {"date": "2005-09-23", "close": 0.13777609, "volume": 524813.0}, {"date": "2005-09-26", "close": 0.12888731, "volume": 730376.0}, {"date": "2005-09-27", "close": 0.12444292, "volume": 447418.0}, {"date": "2005-09-28", "close": 0.11999853, "volume": 196058.0}, {"date": "2005-09-29", "close": 0.12444292, "volume": 423364.0}, {"date": "2005-09-30", "close": 0.12888731, "volume": 292681.0}, {"date": "2005-10-03", "close": 0.12888731, "volume": 393049.0}, {"date": "2005-10-04", "close": 0.12444292, "volume": 692720.0}, {"date": "2005-10-05", "close": 0.11555414, "volume": 657251.0}, {"date": "2005-10-06", "close": 0.11555414, "volume": 821260.0}, {"date": "2005-10-07", "close": 0.11555414, "volume": 582070.0}, {"date": "2005-10-10", "close": 0.11999853, "volume": 350792.0}, {"date": "2005-10-11", "close": 0.11555414, "volume": 191252.0}, {"date": "2005-10-12", "close": 0.11999853, "volume": 96020.0}, {"date": "2005-10-13", "close": 0.12444292, "volume": 113626.0}, {"date": "2005-10-14", "close": 0.12444292, "volume": 817773.0}, {"date": "2005-10-17", "close": 0.11555414, "volume": 669223.0}, {"date": "2005-10-18", "close": 0.11555414, "volume": 366642.0}, {"date": "2005-10-20", "close": 0.11999853, "volume": 198964.0}, {"date": "2005-10-21", "close": 0.11555414, "volume": 193841.0}, {"date": "2005-10-24", "close": 0.10666536, "volume": 354942.0}, {"date": "2005-10-25", "close": 0.11110975, "volume": 22500.0}, {"date": "2005-10-26", "close": 0.11999853, "volume": 305160.0}, {"date": "2005-10-27", "close": 0.11110975, "volume": 620623.0}, {"date": "2005-10-28", "close": 0.11110975, "volume": 194927.0}, {"date": "2005-10-31", "close": 0.11110975, "volume": 52961.0}, {"date": "2005-11-01", "close": 0.11555414, "volume": 238503.0}, {"date": "2005-11-02", "close": 0.11110975, "volume": 546757.0}, {"date": "2005-11-03", "close": 0.11555414, "volume": 44625.0}, {"date": "2005-11-04", "close": 0.11110975, "volume": 15570.0}, {"date": "2005-11-07", "close": 0.11555414, "volume": 176701.0}, {"date": "2005-11-08", "close": 0.11555414, "volume": 710352.0}, {"date": "2005-11-09", "close": 0.11555414, "volume": 11250.0}, {"date": "2005-11-11", "close": 0.11555414, "volume": 45001.0}, {"date": "2005-11-14", "close": 0.11555414, "volume": 45001.0}, {"date": "2005-11-15", "close": 0.11110975, "volume": 270017.0}, {"date": "2005-11-16", "close": 0.10666536, "volume": 646869.0}, {"date": "2005-11-17", "close": 0.10222097, "volume": 405005.0}, {"date": "2005-11-18", "close": 0.10222097, "volume": 62339.0}, {"date": "2005-11-21", "close": 0.10222097, "volume": 603669.0}, {"date": "2005-11-22", "close": 0.09777658, "volume": 663758.0}, {"date": "2005-11-23", "close": 0.09777658, "volume": 1334850.0}, {"date": "2005-11-24", "close": 0.09777658, "volume": 531563.0}, {"date": "2005-11-25", "close": 0.10222097, "volume": 732960.0}, {"date": "2005-11-28", "close": 0.10222097, "volume": 11250.0}, {"date": "2005-11-29", "close": 0.10666536, "volume": 294716.0}, {"date": "2005-11-30", "close": 0.09777658, "volume": 304691.0}, {"date": "2005-12-01", "close": 0.10222097, "volume": 290371.0}, {"date": "2005-12-02", "close": 0.10222097, "volume": 11250.0}, {"date": "2005-12-05", "close": 0.10666536, "volume": 112501.0}, {"date": "2005-12-06", "close": 0.09777658, "volume": 707634.0}, {"date": "2005-12-07", "close": 0.10222097, "volume": 960949.0}, {"date": "2005-12-08", "close": 0.10666536, "volume": 1133123.0}, {"date": "2005-12-09", "close": 0.11110975, "volume": 927385.0}, {"date": "2005-12-12", "close": 0.11555414, "volume": 784436.0}, {"date": "2005-12-13", "close": 0.11555414, "volume": 983881.0}, {"date": "2005-12-14", "close": 0.11555414, "volume": 787510.0}, {"date": "2005-12-15", "close": 0.11555414, "volume": 434480.0}, {"date": "2005-12-16", "close": 0.11555414, "volume": 275628.0}, {"date": "2005-12-19", "close": 0.11999853, "volume": 388130.0}, {"date": "2005-12-20", "close": 0.11999853, "volume": 564485.0}, {"date": "2005-12-21", "close": 0.11555414, "volume": 485595.0}, {"date": "2005-12-22", "close": 0.11999853, "volume": 506054.0}, {"date": "2005-12-23", "close": 0.12444292, "volume": 790526.0}, {"date": "2005-12-28", "close": 0.12888731, "volume": 66938.0}, {"date": "2005-12-29", "close": 0.1333317, "volume": 1503884.0}, {"date": "2005-12-30", "close": 0.12444292, "volume": 70876.0}, {"date": "2006-01-03", "close": 0.12888731, "volume": 210378.0}, {"date": "2006-01-04", "close": 0.12888731, "volume": 5625.0}, {"date": "2006-01-05", "close": 0.12888731, "volume": 213753.0}, {"date": "2006-01-06", "close": 0.12444292, "volume": 731259.0}, {"date": "2006-01-09", "close": 0.11999853, "volume": 23812.0}, {"date": "2006-01-10", "close": 0.11999853, "volume": 238882.0}, {"date": "2006-01-11", "close": 0.11999853, "volume": 213753.0}, {"date": "2006-01-12", "close": 0.11555414, "volume": 213115.0}, {"date": "2006-01-13", "close": 0.11555414, "volume": 13500.0}, {"date": "2006-01-16", "close": 0.11999853, "volume": 149064.0}, {"date": "2006-01-18", "close": 0.11555414, "volume": 336116.0}, {"date": "2006-01-19", "close": 0.11999853, "volume": 191252.0}, {"date": "2006-01-20", "close": 0.12444292, "volume": 1018137.0}, {"date": "2006-01-23", "close": 0.12888731, "volume": 241878.0}, {"date": "2006-01-24", "close": 0.12888731, "volume": 381894.0}, {"date": "2006-01-25", "close": 0.13777609, "volume": 1946885.0}, {"date": "2006-01-27", "close": 0.14666487, "volume": 1390248.0}, {"date": "2006-01-30", "close": 0.15110926, "volume": 3434114.0}, {"date": "2006-01-31", "close": 0.15110926, "volume": 1297460.0}, {"date": "2006-02-01", "close": 0.14222048, "volume": 344339.0}, {"date": "2006-02-02", "close": 0.14666487, "volume": 137252.0}, {"date": "2006-02-03", "close": 0.14222048, "volume": 628907.0}, {"date": "2006-02-06", "close": 0.13777609, "volume": 101251.0}, {"date": "2006-02-07", "close": 0.1333317, "volume": 257603.0}, {"date": "2006-02-08", "close": 0.1333317, "volume": 99588.0}, {"date": "2006-02-09", "close": 0.1333317, "volume": 233665.0}, {"date": "2006-02-10", "close": 0.1333317, "volume": 230252.0}, {"date": "2006-02-13", "close": 0.1333317, "volume": 93826.0}, {"date": "2006-02-14", "close": 0.13777609, "volume": 7256.0}, {"date": "2006-02-15", "close": 0.1333317, "volume": 153058.0}, {"date": "2006-02-16", "close": 0.1333317, "volume": 40770.0}, {"date": "2006-02-17", "close": 0.1333317, "volume": 61538.0}, {"date": "2006-02-20", "close": 0.1333317, "volume": 183001.0}, {"date": "2006-02-21", "close": 0.1333317, "volume": 203346.0}, {"date": "2006-02-22", "close": 0.13777609, "volume": 90001.0}, {"date": "2006-02-23", "close": 0.13777609, "volume": 62111.0}, {"date": "2006-02-24", "close": 0.14222048, "volume": 270003.0}, {"date": "2006-02-27", "close": 0.1333317, "volume": 189846.0}, {"date": "2006-02-28", "close": 0.14222048, "volume": 369754.0}, {"date": "2006-03-01", "close": 0.14222048, "volume": 537194.0}, {"date": "2006-03-02", "close": 0.13777609, "volume": 729290.0}, {"date": "2006-03-03", "close": 0.15110926, "volume": 1251750.0}, {"date": "2006-03-08", "close": 0.15555365, "volume": 2241436.0}, {"date": "2006-03-09", "close": 0.15555365, "volume": 714384.0}, {"date": "2006-03-10", "close": 0.15999804, "volume": 345942.0}, {"date": "2006-03-13", "close": 0.18221999, "volume": 4261014.0}, {"date": "2006-03-14", "close": 0.18221999, "volume": 3300430.0}, {"date": "2006-03-15", "close": 0.1777756, "volume": 996200.0}, {"date": "2006-03-16", "close": 0.1777756, "volume": 1041722.0}, {"date": "2006-03-17", "close": 0.18666438, "volume": 1229395.0}, {"date": "2006-03-20", "close": 0.21333072, "volume": 1552305.0}, {"date": "2006-03-21", "close": 0.19110877, "volume": 1200159.0}, {"date": "2006-03-22", "close": 0.18221999, "volume": 17789451.0}, {"date": "2006-03-23", "close": 0.18666438, "volume": 876539.0}, {"date": "2006-03-24", "close": 0.18221999, "volume": 701322.0}, {"date": "2006-03-27", "close": 0.1777756, "volume": 529319.0}, {"date": "2006-03-28", "close": 0.18666438, "volume": 509597.0}, {"date": "2006-03-29", "close": 0.18221999, "volume": 584455.0}, {"date": "2006-03-30", "close": 0.18221999, "volume": 245074.0}, {"date": "2006-03-31", "close": 0.18666438, "volume": 135768.0}, {"date": "2006-04-03", "close": 0.18666438, "volume": 133501.0}, {"date": "2006-04-04", "close": 0.16888682, "volume": 886433.0}, {"date": "2006-04-05", "close": 0.1777756, "volume": 219378.0}, {"date": "2006-04-06", "close": 0.18221999, "volume": 606384.0}, {"date": "2006-04-07", "close": 0.18666438, "volume": 118576.0}, {"date": "2006-04-10", "close": 0.18666438, "volume": 339560.0}, {"date": "2006-04-11", "close": 0.18666438, "volume": 289034.0}, {"date": "2006-04-12", "close": 0.18221999, "volume": 770188.0}, {"date": "2006-04-13", "close": 0.18221999, "volume": 436478.0}, {"date": "2006-04-18", "close": 0.18666438, "volume": 268633.0}, {"date": "2006-04-19", "close": 0.19110877, "volume": 1492668.0}, {"date": "2006-04-20", "close": 0.18666438, "volume": 506258.0}, {"date": "2006-04-21", "close": 0.18221999, "volume": 1244266.0}, {"date": "2006-04-24", "close": 0.18666438, "volume": 1256930.0}, {"date": "2006-04-26", "close": 0.18221999, "volume": 994719.0}, {"date": "2006-04-27", "close": 0.18666438, "volume": 1023819.0}, {"date": "2006-04-28", "close": 0.20444194, "volume": 2524846.0}, {"date": "2006-05-01", "close": 0.19999755, "volume": 849776.0}, {"date": "2006-05-02", "close": 0.21333072, "volume": 3793760.0}, {"date": "2006-05-03", "close": 0.23110828, "volume": 5750767.0}, {"date": "2006-05-04", "close": 0.22666389, "volume": 1594192.0}, {"date": "2006-05-05", "close": 0.30666291, "volume": 11775880.0}, {"date": "2006-05-08", "close": 0.35110681, "volume": 23065164.0}, {"date": "2006-05-09", "close": 0.31999608, "volume": 5428356.0}, {"date": "2006-05-10", "close": 0.42221705, "volume": 21801224.0}, {"date": "2006-05-11", "close": 0.38221754, "volume": 7804926.0}, {"date": "2006-05-12", "close": 0.39555071, "volume": 2536035.0}, {"date": "2006-05-15", "close": 0.36888437, "volume": 1473273.0}, {"date": "2006-05-16", "close": 0.37332876, "volume": 2866929.0}, {"date": "2006-05-17", "close": 0.40888388, "volume": 7836012.0}, {"date": "2006-05-18", "close": 0.39555071, "volume": 3145650.0}, {"date": "2006-05-19", "close": 0.36888437, "volume": 2804693.0}, {"date": "2006-05-22", "close": 0.34666242, "volume": 2316486.0}, {"date": "2006-05-23", "close": 0.3555512, "volume": 1559609.0}, {"date": "2006-05-24", "close": 0.36888437, "volume": 2212653.0}, {"date": "2006-05-25", "close": 0.3555512, "volume": 4432685.0}, {"date": "2006-05-26", "close": 0.35110681, "volume": 2829325.0}, {"date": "2006-05-29", "close": 0.35110681, "volume": 764231.0}, {"date": "2006-05-30", "close": 0.3555512, "volume": 2201217.0}, {"date": "2006-05-31", "close": 0.35999559, "volume": 1290947.0}, {"date": "2006-06-01", "close": 0.37332876, "volume": 1082263.0}, {"date": "2006-06-02", "close": 0.36443998, "volume": 646255.0}, {"date": "2006-06-05", "close": 0.35999559, "volume": 602508.0}, {"date": "2006-06-06", "close": 0.3555512, "volume": 409866.0}, {"date": "2006-06-07", "close": 0.37777315, "volume": 3426312.0}, {"date": "2006-06-08", "close": 0.34666242, "volume": 1623772.0}, {"date": "2006-06-09", "close": 0.34666242, "volume": 1027014.0}, {"date": "2006-06-13", "close": 0.32888486, "volume": 1674426.0}, {"date": "2006-06-14", "close": 0.29777413, "volume": 1737804.0}, {"date": "2006-06-15", "close": 0.31999608, "volume": 587472.0}, {"date": "2006-06-16", "close": 0.33332925, "volume": 436089.0}, {"date": "2006-06-19", "close": 0.32444047, "volume": 350985.0}, {"date": "2006-06-20", "close": 0.3111073, "volume": 513664.0}, {"date": "2006-06-21", "close": 0.31555169, "volume": 305917.0}, {"date": "2006-06-22", "close": 0.30221852, "volume": 1685834.0}, {"date": "2006-06-23", "close": 0.30666291, "volume": 671197.0}, {"date": "2006-06-26", "close": 0.29777413, "volume": 1169958.0}, {"date": "2006-06-27", "close": 0.29777413, "volume": 1254094.0}, {"date": "2006-06-28", "close": 0.29332974, "volume": 1382186.0}, {"date": "2006-06-29", "close": 0.31555169, "volume": 1010703.0}, {"date": "2006-06-30", "close": 0.3111073, "volume": 1141215.0}, {"date": "2006-07-03", "close": 0.3111073, "volume": 170533.0}, {"date": "2006-07-04", "close": 0.32444047, "volume": 379715.0}, {"date": "2006-07-05", "close": 0.31999608, "volume": 499175.0}, {"date": "2006-07-06", "close": 0.33332925, "volume": 670154.0}, {"date": "2006-07-07", "close": 0.34666242, "volume": 1346922.0}, {"date": "2006-07-10", "close": 0.37332876, "volume": 1061264.0}, {"date": "2006-07-11", "close": 0.3555512, "volume": 913354.0}, {"date": "2006-07-12", "close": 0.35999559, "volume": 1358122.0}, {"date": "2006-07-13", "close": 0.35999559, "volume": 777740.0}, {"date": "2006-07-14", "close": 0.36443998, "volume": 772753.0}, {"date": "2006-07-17", "close": 0.36443998, "volume": 574907.0}, {"date": "2006-07-18", "close": 0.35110681, "volume": 1397762.0}, {"date": "2006-07-19", "close": 0.34666242, "volume": 734741.0}, {"date": "2006-07-20", "close": 0.34666242, "volume": 292958.0}, {"date": "2006-07-21", "close": 0.33777364, "volume": 430088.0}, {"date": "2006-07-24", "close": 0.30666291, "volume": 529199.0}, {"date": "2006-07-25", "close": 0.32888486, "volume": 609501.0}, {"date": "2006-07-26", "close": 0.31999608, "volume": 200456.0}, {"date": "2006-07-27", "close": 0.33777364, "volume": 195921.0}, {"date": "2006-07-28", "close": 0.35110681, "volume": 706509.0}, {"date": "2006-07-31", "close": 0.34221803, "volume": 85412.0}, {"date": "2006-08-01", "close": 0.34221803, "volume": 919442.0}, {"date": "2006-08-02", "close": 0.33777364, "volume": 772110.0}, {"date": "2006-08-03", "close": 0.32444047, "volume": 561326.0}, {"date": "2006-08-04", "close": 0.33332925, "volume": 417290.0}, {"date": "2006-08-07", "close": 0.32888486, "volume": 243046.0}, {"date": "2006-08-08", "close": 0.34666242, "volume": 549541.0}, {"date": "2006-08-09", "close": 0.33777364, "volume": 411864.0}, {"date": "2006-08-10", "close": 0.32888486, "volume": 525408.0}, {"date": "2006-08-11", "close": 0.31555169, "volume": 340215.0}, {"date": "2006-08-14", "close": 0.32444047, "volume": 425664.0}, {"date": "2006-08-15", "close": 0.32444047, "volume": 265794.0}, {"date": "2006-08-16", "close": 0.30666291, "volume": 719828.0}, {"date": "2006-08-17", "close": 0.30221852, "volume": 342965.0}, {"date": "2006-08-18", "close": 0.28888535, "volume": 484362.0}, {"date": "2006-08-21", "close": 0.29777413, "volume": 313880.0}, {"date": "2006-08-22", "close": 0.29332974, "volume": 476405.0}, {"date": "2006-08-23", "close": 0.29332974, "volume": 101592.0}, {"date": "2006-08-24", "close": 0.27555218, "volume": 778178.0}, {"date": "2006-08-25", "close": 0.30666291, "volume": 910587.0}, {"date": "2006-08-28", "close": 0.30221852, "volume": 304879.0}, {"date": "2006-08-29", "close": 0.30221852, "volume": 748356.0}, {"date": "2006-08-30", "close": 0.30221852, "volume": 455478.0}, {"date": "2006-08-31", "close": 0.30666291, "volume": 158574.0}, {"date": "2006-09-01", "close": 0.30221852, "volume": 662120.0}, {"date": "2006-09-04", "close": 0.30221852, "volume": 337392.0}, {"date": "2006-09-05", "close": 0.30221852, "volume": 165431.0}, {"date": "2006-09-06", "close": 0.30221852, "volume": 223683.0}, {"date": "2006-09-07", "close": 0.30666291, "volume": 77947.0}, {"date": "2006-09-08", "close": 0.30221852, "volume": 483435.0}, {"date": "2006-09-11", "close": 0.30221852, "volume": 275038.0}, {"date": "2006-09-12", "close": 0.2666634, "volume": 623943.0}, {"date": "2006-09-13", "close": 0.25333023, "volume": 456193.0}, {"date": "2006-09-14", "close": 0.27555218, "volume": 399776.0}, {"date": "2006-09-15", "close": 0.27999657, "volume": 198284.0}, {"date": "2006-09-18", "close": 0.2666634, "volume": 254366.0}, {"date": "2006-09-19", "close": 0.26221901, "volume": 98109.0}, {"date": "2006-09-20", "close": 0.24888584, "volume": 677258.0}, {"date": "2006-09-21", "close": 0.24444145, "volume": 86739.0}, {"date": "2006-09-22", "close": 0.25777462, "volume": 357563.0}, {"date": "2006-09-25", "close": 0.25333023, "volume": 124652.0}, {"date": "2006-09-26", "close": 0.25777462, "volume": 427017.0}, {"date": "2006-09-27", "close": 0.25777462, "volume": 80832.0}, {"date": "2006-09-28", "close": 0.2666634, "volume": 266384.0}, {"date": "2006-09-29", "close": 0.27555218, "volume": 230043.0}, {"date": "2006-10-02", "close": 0.25333023, "volume": 244972.0}, {"date": "2006-10-03", "close": 0.25333023, "volume": 321416.0}, {"date": "2006-10-04", "close": 0.25777462, "volume": 265336.0}, {"date": "2006-10-05", "close": 0.24888584, "volume": 364386.0}, {"date": "2006-10-06", "close": 0.26221901, "volume": 182036.0}, {"date": "2006-10-09", "close": 0.27999657, "volume": 312188.0}, {"date": "2006-10-10", "close": 0.28444096, "volume": 378391.0}, {"date": "2006-10-11", "close": 0.30221852, "volume": 472066.0}, {"date": "2006-10-12", "close": 0.29332974, "volume": 2246935.0}, {"date": "2006-10-13", "close": 0.30221852, "volume": 299104.0}, {"date": "2006-10-16", "close": 0.29777413, "volume": 416874.0}, {"date": "2006-10-17", "close": 0.31555169, "volume": 781357.0}, {"date": "2006-10-18", "close": 0.3111073, "volume": 2487736.0}, {"date": "2006-10-19", "close": 0.29806887, "volume": 822788.0}, {"date": "2006-10-20", "close": 0.30710126, "volume": 1130327.0}, {"date": "2006-10-23", "close": 0.28903648, "volume": 1596332.0}, {"date": "2006-10-24", "close": 0.29806887, "volume": 497349.0}, {"date": "2006-10-25", "close": 0.29806887, "volume": 372234.0}, {"date": "2006-10-26", "close": 0.302585065, "volume": 184115.0}, {"date": "2006-10-27", "close": 0.30710126, "volume": 250362.0}, {"date": "2006-10-30", "close": 0.311617455, "volume": 1378789.0}, {"date": "2006-10-31", "close": 0.30710126, "volume": 812146.0}, {"date": "2006-11-01", "close": 0.293552675, "volume": 461531.0}, {"date": "2006-11-02", "close": 0.29806887, "volume": 648176.0}, {"date": "2006-11-03", "close": 0.29806887, "volume": 176511.0}, {"date": "2006-11-06", "close": 0.29806887, "volume": 1126271.0}, {"date": "2006-11-07", "close": 0.28903648, "volume": 197038.0}, {"date": "2006-11-08", "close": 0.29806887, "volume": 713169.0}, {"date": "2006-11-09", "close": 0.28903648, "volume": 390321.0}, {"date": "2006-11-10", "close": 0.28903648, "volume": 487498.0}, {"date": "2006-11-13", "close": 0.29806887, "volume": 805296.0}, {"date": "2006-11-14", "close": 0.293552675, "volume": 285307.0}, {"date": "2006-11-15", "close": 0.284520285, "volume": 188169.0}, {"date": "2006-11-16", "close": 0.28903648, "volume": 153088.0}, {"date": "2006-11-17", "close": 0.28000409, "volume": 457271.0}, {"date": "2006-11-20", "close": 0.284520285, "volume": 824740.0}, {"date": "2006-11-21", "close": 0.28903648, "volume": 160929.0}, {"date": "2006-11-22", "close": 0.293552675, "volume": 363195.0}, {"date": "2006-11-23", "close": 0.28903648, "volume": 168422.0}, {"date": "2006-11-24", "close": 0.28903648, "volume": 514764.0}, {"date": "2006-11-27", "close": 0.28000409, "volume": 328844.0}, {"date": "2006-11-28", "close": 0.28000409, "volume": 697241.0}, {"date": "2006-11-29", "close": 0.284520285, "volume": 945666.0}, {"date": "2006-11-30", "close": 0.28000409, "volume": 133542.0}, {"date": "2006-12-01", "close": 0.284520285, "volume": 201152.0}, {"date": "2006-12-04", "close": 0.293552675, "volume": 239416.0}, {"date": "2006-12-05", "close": 0.293552675, "volume": 122891.0}, {"date": "2006-12-06", "close": 0.284520285, "volume": 267648.0}, {"date": "2006-12-07", "close": 0.28000409, "volume": 138571.0}, {"date": "2006-12-08", "close": 0.28903648, "volume": 70220.0}, {"date": "2006-12-11", "close": 0.275487895, "volume": 316953.0}, {"date": "2006-12-12", "close": 0.275487895, "volume": 588162.0}, {"date": "2006-12-13", "close": 0.28000409, "volume": 175484.0}, {"date": "2006-12-14", "close": 0.2709717, "volume": 290345.0}, {"date": "2006-12-15", "close": 0.2709717, "volume": 137704.0}, {"date": "2006-12-18", "close": 0.26193931, "volume": 528490.0}, {"date": "2006-12-19", "close": 0.2709717, "volume": 187496.0}, {"date": "2006-12-20", "close": 0.2709717, "volume": 280716.0}, {"date": "2006-12-21", "close": 0.28000409, "volume": 593971.0}, {"date": "2006-12-22", "close": 0.284520285, "volume": 23872.0}, {"date": "2006-12-27", "close": 0.284520285, "volume": 100861.0}, {"date": "2006-12-28", "close": 0.28903648, "volume": 46664.0}, {"date": "2006-12-29", "close": 0.28903648, "volume": 20759.0}, {"date": "2007-01-02", "close": 0.284520285, "volume": 108824.0}, {"date": "2007-01-03", "close": 0.28000409, "volume": 68536.0}, {"date": "2007-01-04", "close": 0.284520285, "volume": 238220.0}, {"date": "2007-01-05", "close": 0.2709717, "volume": 585321.0}, {"date": "2007-01-08", "close": 0.266455505, "volume": 253380.0}, {"date": "2007-01-09", "close": 0.2709717, "volume": 160672.0}, {"date": "2007-01-10", "close": 0.2709717, "volume": 146130.0}, {"date": "2007-01-11", "close": 0.266455505, "volume": 662062.0}, {"date": "2007-01-12", "close": 0.28000409, "volume": 946531.0}, {"date": "2007-01-15", "close": 0.266455505, "volume": 130486.0}, {"date": "2007-01-16", "close": 0.266455505, "volume": 340735.0}, {"date": "2007-01-17", "close": 0.266455505, "volume": 341645.0}, {"date": "2007-01-18", "close": 0.28000409, "volume": 570985.0}, {"date": "2007-01-19", "close": 0.28000409, "volume": 196245.0}, {"date": "2007-01-22", "close": 0.28000409, "volume": 121110.0}, {"date": "2007-01-23", "close": 0.28000409, "volume": 539356.0}, {"date": "2007-01-24", "close": 0.28000409, "volume": 574532.0}, {"date": "2007-01-25", "close": 0.284520285, "volume": 247221.0}, {"date": "2007-01-29", "close": 0.275487895, "volume": 990275.0}, {"date": "2007-01-30", "close": 0.2709717, "volume": 1203823.0}, {"date": "2007-01-31", "close": 0.2709717, "volume": 1192329.0}, {"date": "2007-02-01", "close": 0.2709717, "volume": 278125.0}, {"date": "2007-02-02", "close": 0.28000409, "volume": 299339.0}, {"date": "2007-02-05", "close": 0.2709717, "volume": 449909.0}, {"date": "2007-02-06", "close": 0.2709717, "volume": 248522.0}, {"date": "2007-02-07", "close": 0.266455505, "volume": 266368.0}, {"date": "2007-02-08", "close": 0.2709717, "volume": 704010.0}, {"date": "2007-02-09", "close": 0.2709717, "volume": 229839.0}, {"date": "2007-02-12", "close": 0.28000409, "volume": 994453.0}, {"date": "2007-02-13", "close": 0.2709717, "volume": 352321.0}, {"date": "2007-02-14", "close": 0.2709717, "volume": 222404.0}, {"date": "2007-02-15", "close": 0.2709717, "volume": 452960.0}, {"date": "2007-02-16", "close": 0.266455505, "volume": 379666.0}, {"date": "2007-02-19", "close": 0.266455505, "volume": 451376.0}, {"date": "2007-02-20", "close": 0.26193931, "volume": 728754.0}, {"date": "2007-02-21", "close": 0.26193931, "volume": 617138.0}, {"date": "2007-02-22", "close": 0.26193931, "volume": 4103202.0}, {"date": "2007-02-23", "close": 0.26193931, "volume": 303390.0}, {"date": "2007-02-26", "close": 0.266455505, "volume": 469981.0}, {"date": "2007-02-27", "close": 0.266455505, "volume": 566570.0}, {"date": "2007-02-28", "close": 0.26193931, "volume": 922568.0}, {"date": "2007-03-01", "close": 0.25290692, "volume": 294064.0}, {"date": "2007-03-02", "close": 0.257423115, "volume": 502335.0}, {"date": "2007-03-05", "close": 0.25290692, "volume": 1032838.0}, {"date": "2007-03-06", "close": 0.257423115, "volume": 1098505.0}, {"date": "2007-03-07", "close": 0.26193931, "volume": 434899.0}, {"date": "2007-03-08", "close": 0.25290692, "volume": 507894.0}, {"date": "2007-03-09", "close": 0.26193931, "volume": 157489.0}, {"date": "2007-03-12", "close": 0.266455505, "volume": 54726.0}, {"date": "2007-03-13", "close": 0.26193931, "volume": 172601.0}, {"date": "2007-03-14", "close": 0.257423115, "volume": 271598.0}, {"date": "2007-03-15", "close": 0.257423115, "volume": 188826.0}, {"date": "2007-03-16", "close": 0.266455505, "volume": 391397.0}, {"date": "2007-03-19", "close": 0.257423115, "volume": 14196156.0}, {"date": "2007-03-20", "close": 0.26193931, "volume": 256942.0}, {"date": "2007-03-21", "close": 0.275487895, "volume": 3772639.0}, {"date": "2007-03-22", "close": 0.28903648, "volume": 946483.0}, {"date": "2007-03-23", "close": 0.29806887, "volume": 1711431.0}, {"date": "2007-03-26", "close": 0.30710126, "volume": 1754061.0}, {"date": "2007-03-27", "close": 0.302585065, "volume": 1117271.0}, {"date": "2007-03-28", "close": 0.284520285, "volume": 1052438.0}, {"date": "2007-03-29", "close": 0.28000409, "volume": 473634.0}, {"date": "2007-03-30", "close": 0.275487895, "volume": 935854.0}, {"date": "2007-04-02", "close": 0.275487895, "volume": 403938.0}, {"date": "2007-04-03", "close": 0.28000409, "volume": 487014.0}, {"date": "2007-04-04", "close": 0.28000409, "volume": 795296.0}, {"date": "2007-04-05", "close": 0.2709717, "volume": 1728854.0}, {"date": "2007-04-10", "close": 0.275487895, "volume": 871198.0}, {"date": "2007-04-11", "close": 0.28000409, "volume": 988878.0}, {"date": "2007-04-12", "close": 0.275487895, "volume": 286199.0}, {"date": "2007-04-13", "close": 0.284520285, "volume": 618698.0}, {"date": "2007-04-16", "close": 0.28000409, "volume": 472494.0}, {"date": "2007-04-17", "close": 0.275487895, "volume": 762790.0}, {"date": "2007-04-18", "close": 0.28000409, "volume": 466642.0}, {"date": "2007-04-19", "close": 0.28000409, "volume": 507160.0}, {"date": "2007-04-20", "close": 0.2709717, "volume": 1042117.0}, {"date": "2007-04-23", "close": 0.275487895, "volume": 482083.0}, {"date": "2007-04-24", "close": 0.2709717, "volume": 709921.0}, {"date": "2007-04-26", "close": 0.2709717, "volume": 712159.0}, {"date": "2007-04-27", "close": 0.266455505, "volume": 509389.0}, {"date": "2007-04-30", "close": 0.2709717, "volume": 784500.0}, {"date": "2007-05-01", "close": 0.2709717, "volume": 2389758.0}, {"date": "2007-05-02", "close": 0.2709717, "volume": 677574.0}, {"date": "2007-05-03", "close": 0.2709717, "volume": 620821.0}, {"date": "2007-05-04", "close": 0.2709717, "volume": 520537.0}, {"date": "2007-05-07", "close": 0.266455505, "volume": 1095224.0}, {"date": "2007-05-08", "close": 0.266455505, "volume": 564687.0}, {"date": "2007-05-09", "close": 0.26193931, "volume": 357270.0}, {"date": "2007-05-10", "close": 0.2709717, "volume": 603631.0}, {"date": "2007-05-11", "close": 0.266455505, "volume": 252091.0}, {"date": "2007-05-14", "close": 0.257423115, "volume": 274983.0}, {"date": "2007-05-15", "close": 0.257423115, "volume": 495094.0}, {"date": "2007-05-16", "close": 0.257423115, "volume": 423607.0}, {"date": "2007-05-17", "close": 0.25290692, "volume": 758083.0}, {"date": "2007-05-18", "close": 0.26193931, "volume": 422979.0}, {"date": "2007-05-21", "close": 0.257423115, "volume": 266035.0}, {"date": "2007-05-22", "close": 0.266455505, "volume": 670188.0}, {"date": "2007-05-23", "close": 0.28000409, "volume": 1319738.0}, {"date": "2007-05-24", "close": 0.28903648, "volume": 1817631.0}, {"date": "2007-05-25", "close": 0.284520285, "volume": 1110826.0}, {"date": "2007-05-28", "close": 0.284520285, "volume": 1816463.0}, {"date": "2007-05-29", "close": 0.293552675, "volume": 627187.0}, {"date": "2007-05-30", "close": 0.30710126, "volume": 2205291.0}, {"date": "2007-05-31", "close": 0.33419843, "volume": 3338004.0}, {"date": "2007-06-01", "close": 0.329682235, "volume": 2523024.0}, {"date": "2007-06-04", "close": 0.374844185, "volume": 3822311.0}, {"date": "2007-06-05", "close": 0.3612956, "volume": 1660572.0}, {"date": "2007-06-06", "close": 0.347747015, "volume": 575079.0}, {"date": "2007-06-07", "close": 0.34323082, "volume": 712367.0}, {"date": "2007-06-08", "close": 0.329682235, "volume": 743951.0}, {"date": "2007-06-12", "close": 0.34323082, "volume": 221277.0}, {"date": "2007-06-13", "close": 0.338714625, "volume": 328054.0}, {"date": "2007-06-14", "close": 0.32516604, "volume": 462869.0}, {"date": "2007-06-15", "close": 0.31613365, "volume": 288025.0}, {"date": "2007-06-18", "close": 0.32516604, "volume": 999614.0}, {"date": "2007-06-19", "close": 0.34323082, "volume": 264155.0}, {"date": "2007-06-20", "close": 0.33419843, "volume": 502296.0}, {"date": "2007-06-21", "close": 0.33419843, "volume": 121662.0}, {"date": "2007-06-22", "close": 0.32516604, "volume": 271486.0}, {"date": "2007-06-25", "close": 0.329682235, "volume": 261159.0}, {"date": "2007-06-26", "close": 0.31613365, "volume": 788209.0}, {"date": "2007-06-27", "close": 0.32516604, "volume": 1123799.0}, {"date": "2007-06-28", "close": 0.329682235, "volume": 236484.0}, {"date": "2007-06-29", "close": 0.329682235, "volume": 389105.0}, {"date": "2007-07-02", "close": 0.338714625, "volume": 427700.0}, {"date": "2007-07-03", "close": 0.33419843, "volume": 237382.0}, {"date": "2007-07-04", "close": 0.329682235, "volume": 194662.0}, {"date": "2007-07-05", "close": 0.31613365, "volume": 496111.0}, {"date": "2007-07-06", "close": 0.32516604, "volume": 95926.0}, {"date": "2007-07-09", "close": 0.34323082, "volume": 520589.0}, {"date": "2007-07-10", "close": 0.356779405, "volume": 1031277.0}, {"date": "2007-07-11", "close": 0.3612956, "volume": 409596.0}, {"date": "2007-07-12", "close": 0.37936038, "volume": 2107483.0}, {"date": "2007-07-13", "close": 0.37032799, "volume": 1214122.0}, {"date": "2007-07-16", "close": 0.347747015, "volume": 1199246.0}, {"date": "2007-07-17", "close": 0.35226321, "volume": 1106520.0}, {"date": "2007-07-18", "close": 0.35226321, "volume": 407089.0}, {"date": "2007-07-19", "close": 0.356779405, "volume": 169944.0}, {"date": "2007-07-20", "close": 0.365811795, "volume": 251320.0}, {"date": "2007-07-23", "close": 0.356779405, "volume": 1062842.0}, {"date": "2007-07-24", "close": 0.356779405, "volume": 309625.0}, {"date": "2007-07-25", "close": 0.35226321, "volume": 256211.0}, {"date": "2007-07-26", "close": 0.33419843, "volume": 566200.0}, {"date": "2007-07-27", "close": 0.34323082, "volume": 1082963.0}, {"date": "2007-07-30", "close": 0.329682235, "volume": 469865.0}, {"date": "2007-07-31", "close": 0.35226321, "volume": 669978.0}, {"date": "2007-08-01", "close": 0.320649845, "volume": 169580.0}, {"date": "2007-08-02", "close": 0.31613365, "volume": 448138.0}, {"date": "2007-08-03", "close": 0.32516604, "volume": 271089.0}, {"date": "2007-08-06", "close": 0.311617455, "volume": 847245.0}, {"date": "2007-08-07", "close": 0.31613365, "volume": 111060.0}, {"date": "2007-08-08", "close": 0.311617455, "volume": 490317.0}, {"date": "2007-08-09", "close": 0.33419843, "volume": 711322.0}, {"date": "2007-08-10", "close": 0.34323082, "volume": 711186.0}, {"date": "2007-08-13", "close": 0.33419843, "volume": 349351.0}, {"date": "2007-08-14", "close": 0.31613365, "volume": 293380.0}, {"date": "2007-08-15", "close": 0.31613365, "volume": 741123.0}, {"date": "2007-08-16", "close": 0.28000409, "volume": 1375494.0}, {"date": "2007-08-17", "close": 0.26193931, "volume": 370386.0}, {"date": "2007-08-20", "close": 0.26193931, "volume": 419299.0}, {"date": "2007-08-21", "close": 0.275487895, "volume": 743769.0}, {"date": "2007-08-22", "close": 0.26193931, "volume": 1398809.0}, {"date": "2007-08-23", "close": 0.28000409, "volume": 695574.0}, {"date": "2007-08-24", "close": 0.28000409, "volume": 268766.0}, {"date": "2007-08-27", "close": 0.28000409, "volume": 567649.0}, {"date": "2007-08-28", "close": 0.284520285, "volume": 175690.0}, {"date": "2007-08-29", "close": 0.284520285, "volume": 314380.0}, {"date": "2007-08-30", "close": 0.284520285, "volume": 289280.0}, {"date": "2007-08-31", "close": 0.284520285, "volume": 311624.0}, {"date": "2007-09-03", "close": 0.28000409, "volume": 178859.0}, {"date": "2007-09-04", "close": 0.284520285, "volume": 208317.0}, {"date": "2007-09-05", "close": 0.29806887, "volume": 949870.0}, {"date": "2007-09-06", "close": 0.28903648, "volume": 294950.0}, {"date": "2007-09-07", "close": 0.29806887, "volume": 147657.0}, {"date": "2007-09-10", "close": 0.28903648, "volume": 428445.0}, {"date": "2007-09-11", "close": 0.28000409, "volume": 268494.0}, {"date": "2007-09-12", "close": 0.275487895, "volume": 263601.0}, {"date": "2007-09-13", "close": 0.31613365, "volume": 1571111.0}, {"date": "2007-09-14", "close": 0.32516604, "volume": 892825.0}, {"date": "2007-09-17", "close": 0.31613365, "volume": 373307.0}, {"date": "2007-09-18", "close": 0.302585065, "volume": 440029.0}, {"date": "2007-09-19", "close": 0.30710126, "volume": 474891.0}, {"date": "2007-09-20", "close": 0.30710126, "volume": 398422.0}, {"date": "2007-09-21", "close": 0.30710126, "volume": 223156.0}, {"date": "2007-09-24", "close": 0.311617455, "volume": 222598.0}, {"date": "2007-09-25", "close": 0.30710126, "volume": 96188.0}, {"date": "2007-09-26", "close": 0.30710126, "volume": 700276.0}, {"date": "2007-09-27", "close": 0.30710126, "volume": 875174.0}, {"date": "2007-09-28", "close": 0.30710126, "volume": 680550.0}, {"date": "2007-10-01", "close": 0.29806887, "volume": 262830.0}, {"date": "2007-10-02", "close": 0.293552675, "volume": 185645.0}, {"date": "2007-10-03", "close": 0.302585065, "volume": 398029.0}, {"date": "2007-10-04", "close": 0.30710126, "volume": 753381.0}, {"date": "2007-10-05", "close": 0.31613365, "volume": 1170915.0}, {"date": "2007-10-08", "close": 0.320649845, "volume": 616821.0}, {"date": "2007-10-09", "close": 0.30710126, "volume": 253295.0}, {"date": "2007-10-10", "close": 0.302585065, "volume": 528095.0}, {"date": "2007-10-11", "close": 0.311617455, "volume": 63705.0}, {"date": "2007-10-12", "close": 0.30710126, "volume": 415598.0}, {"date": "2007-10-15", "close": 0.30710126, "volume": 339312.0}, {"date": "2007-10-16", "close": 0.30710126, "volume": 937399.0}, {"date": "2007-10-17", "close": 0.30710126, "volume": 314270.0}, {"date": "2007-10-18", "close": 0.32516604, "volume": 1155221.0}, {"date": "2007-10-19", "close": 0.320649845, "volume": 216110.0}, {"date": "2007-10-22", "close": 0.29806887, "volume": 625595.0}, {"date": "2007-10-23", "close": 0.311617455, "volume": 356766.0}, {"date": "2007-10-24", "close": 0.30710126, "volume": 252093.0}, {"date": "2007-10-25", "close": 0.311617455, "volume": 169603.0}, {"date": "2007-10-26", "close": 0.30710126, "volume": 68066.0}, {"date": "2007-10-29", "close": 0.311617455, "volume": 431118.0}, {"date": "2007-10-30", "close": 0.31613365, "volume": 477467.0}, {"date": "2007-10-31", "close": 0.31613365, "volume": 678101.0}, {"date": "2007-11-01", "close": 0.320649845, "volume": 551964.0}, {"date": "2007-11-02", "close": 0.311617455, "volume": 446936.0}, {"date": "2007-11-05", "close": 0.32516604, "volume": 1102644.0}, {"date": "2007-11-06", "close": 0.33419843, "volume": 922573.0}, {"date": "2007-11-07", "close": 0.35226321, "volume": 1505929.0}, {"date": "2007-11-08", "close": 0.35226321, "volume": 1006445.0}, {"date": "2007-11-09", "close": 0.35226321, "volume": 885708.0}, {"date": "2007-11-12", "close": 0.329682235, "volume": 609081.0}, {"date": "2007-11-13", "close": 0.329682235, "volume": 348490.0}, {"date": "2007-11-14", "close": 0.32516604, "volume": 243315.0}, {"date": "2007-11-15", "close": 0.329682235, "volume": 176811.0}, {"date": "2007-11-16", "close": 0.31613365, "volume": 260810.0}, {"date": "2007-11-19", "close": 0.31613365, "volume": 362942.0}, {"date": "2007-11-20", "close": 0.31613365, "volume": 1044648.0}, {"date": "2007-11-21", "close": 0.31613365, "volume": 320583.0}, {"date": "2007-11-22", "close": 0.311617455, "volume": 512101.0}, {"date": "2007-11-23", "close": 0.311617455, "volume": 339774.0}, {"date": "2007-11-26", "close": 0.320649845, "volume": 215475.0}, {"date": "2007-11-27", "close": 0.311617455, "volume": 394892.0}, {"date": "2007-11-28", "close": 0.311617455, "volume": 678706.0}, {"date": "2007-11-29", "close": 0.31613365, "volume": 326241.0}, {"date": "2007-11-30", "close": 0.31613365, "volume": 10533994.0}, {"date": "2007-12-03", "close": 0.32516604, "volume": 466208.0}, {"date": "2007-12-04", "close": 0.32516604, "volume": 318551.0}, {"date": "2007-12-05", "close": 0.320649845, "volume": 652420.0}, {"date": "2007-12-06", "close": 0.32516604, "volume": 328294.0}, {"date": "2007-12-07", "close": 0.32516604, "volume": 1033704.0}, {"date": "2007-12-10", "close": 0.32516604, "volume": 3155757.0}, {"date": "2007-12-11", "close": 0.33419843, "volume": 479544.0}, {"date": "2007-12-12", "close": 0.32516604, "volume": 295869.0}, {"date": "2007-12-13", "close": 0.329682235, "volume": 666789.0}, {"date": "2007-12-14", "close": 0.329682235, "volume": 541698.0}, {"date": "2007-12-17", "close": 0.320649845, "volume": 840133.0}, {"date": "2007-12-18", "close": 0.311617455, "volume": 873512.0}, {"date": "2007-12-19", "close": 0.31613365, "volume": 451162.0}, {"date": "2007-12-20", "close": 0.31613365, "volume": 348868.0}, {"date": "2007-12-21", "close": 0.329682235, "volume": 144944.0}, {"date": "2007-12-24", "close": 0.32516604, "volume": 250487.0}, {"date": "2007-12-27", "close": 0.338714625, "volume": 319351.0}, {"date": "2007-12-28", "close": 0.338714625, "volume": 350073.0}, {"date": "2007-12-31", "close": 0.37936038, "volume": 1390361.0}, {"date": "2008-01-02", "close": 0.37032799, "volume": 698936.0}, {"date": "2008-01-03", "close": 0.3612956, "volume": 970223.0}, {"date": "2008-01-04", "close": 0.37032799, "volume": 254421.0}, {"date": "2008-01-07", "close": 0.37936038, "volume": 932060.0}, {"date": "2008-01-08", "close": 0.3612956, "volume": 469263.0}, {"date": "2008-01-09", "close": 0.365811795, "volume": 313580.0}, {"date": "2008-01-10", "close": 0.37032799, "volume": 286227.0}, {"date": "2008-01-11", "close": 0.37032799, "volume": 242581.0}, {"date": "2008-01-14", "close": 0.31613365, "volume": 1449303.0}, {"date": "2008-01-15", "close": 0.31613365, "volume": 451838.0}, {"date": "2008-01-16", "close": 0.31613365, "volume": 707661.0}, {"date": "2008-01-17", "close": 0.293552675, "volume": 726003.0}, {"date": "2008-01-18", "close": 0.29806887, "volume": 426442.0}, {"date": "2008-01-21", "close": 0.302585065, "volume": 215514.0}, {"date": "2008-01-22", "close": 0.28000409, "volume": 1042408.0}, {"date": "2008-01-23", "close": 0.275487895, "volume": 909489.0}, {"date": "2008-01-24", "close": 0.2709717, "volume": 566734.0}, {"date": "2008-01-25", "close": 0.29806887, "volume": 234900.0}, {"date": "2008-01-29", "close": 0.266455505, "volume": 559524.0}, {"date": "2008-01-30", "close": 0.2709717, "volume": 201220.0}, {"date": "2008-01-31", "close": 0.275487895, "volume": 597129.0}, {"date": "2008-02-01", "close": 0.284520285, "volume": 72878.0}, {"date": "2008-02-04", "close": 0.2709717, "volume": 110953.0}, {"date": "2008-02-05", "close": 0.2709717, "volume": 516596.0}, {"date": "2008-02-06", "close": 0.28903648, "volume": 174376.0}, {"date": "2008-02-07", "close": 0.28000409, "volume": 466291.0}, {"date": "2008-02-08", "close": 0.2709717, "volume": 86494.0}, {"date": "2008-02-11", "close": 0.275487895, "volume": 680292.0}, {"date": "2008-02-12", "close": 0.266455505, "volume": 255285.0}, {"date": "2008-02-13", "close": 0.28000409, "volume": 273091.0}, {"date": "2008-02-14", "close": 0.2709717, "volume": 784958.0}, {"date": "2008-02-15", "close": 0.2709717, "volume": 550481.0}, {"date": "2008-02-18", "close": 0.26193931, "volume": 897057.0}, {"date": "2008-02-19", "close": 0.257423115, "volume": 142709.0}, {"date": "2008-02-20", "close": 0.266455505, "volume": 433288.0}, {"date": "2008-02-21", "close": 0.293552675, "volume": 981635.0}, {"date": "2008-02-22", "close": 0.302585065, "volume": 364947.0}, {"date": "2008-02-25", "close": 0.28903648, "volume": 830668.0}, {"date": "2008-02-26", "close": 0.30710126, "volume": 513402.0}, {"date": "2008-02-27", "close": 0.28903648, "volume": 313219.0}, {"date": "2008-02-28", "close": 0.30710126, "volume": 738165.0}, {"date": "2008-02-29", "close": 0.311617455, "volume": 261419.0}, {"date": "2008-03-03", "close": 0.284520285, "volume": 215414.0}, {"date": "2008-03-04", "close": 0.28903648, "volume": 495057.0}, {"date": "2008-03-05", "close": 0.2709717, "volume": 669245.0}, {"date": "2008-03-06", "close": 0.275487895, "volume": 247055.0}, {"date": "2008-03-07", "close": 0.30710126, "volume": 611633.0}, {"date": "2008-03-10", "close": 0.275487895, "volume": 303623.0}, {"date": "2008-03-11", "close": 0.239358335, "volume": 1344003.0}, {"date": "2008-03-12", "close": 0.24387453, "volume": 1152491.0}, {"date": "2008-03-13", "close": 0.24387453, "volume": 1133291.0}, {"date": "2008-03-14", "close": 0.24387453, "volume": 563655.0}, {"date": "2008-03-17", "close": 0.239358335, "volume": 747466.0}, {"date": "2008-03-18", "close": 0.203228775, "volume": 698795.0}, {"date": "2008-03-19", "close": 0.22580975, "volume": 2359046.0}, {"date": "2008-03-20", "close": 0.21677736, "volume": 759241.0}, {"date": "2008-03-25", "close": 0.21677736, "volume": 425697.0}, {"date": "2008-03-26", "close": 0.18968019, "volume": 1652865.0}, {"date": "2008-03-27", "close": 0.221293555, "volume": 5878958.0}, {"date": "2008-03-28", "close": 0.239358335, "volume": 1437058.0}, {"date": "2008-03-31", "close": 0.248390725, "volume": 1277765.0}, {"date": "2008-04-01", "close": 0.248390725, "volume": 801722.0}, {"date": "2008-04-02", "close": 0.25290692, "volume": 196643.0}, {"date": "2008-04-03", "close": 0.2709717, "volume": 555718.0}, {"date": "2008-04-04", "close": 0.275487895, "volume": 554538.0}, {"date": "2008-04-07", "close": 0.284520285, "volume": 200159.0}, {"date": "2008-04-08", "close": 0.293552675, "volume": 950996.0}, {"date": "2008-04-09", "close": 0.28903648, "volume": 339896.0}, {"date": "2008-04-10", "close": 0.28000409, "volume": 431187.0}, {"date": "2008-04-11", "close": 0.275487895, "volume": 517447.0}, {"date": "2008-04-14", "close": 0.28903648, "volume": 587923.0}, {"date": "2008-04-15", "close": 0.311617455, "volume": 1651488.0}, {"date": "2008-04-16", "close": 0.28903648, "volume": 554997.0}, {"date": "2008-04-17", "close": 0.293552675, "volume": 586974.0}, {"date": "2008-04-18", "close": 0.293552675, "volume": 248161.0}, {"date": "2008-04-21", "close": 0.28903648, "volume": 940344.0}, {"date": "2008-04-22", "close": 0.284520285, "volume": 160533.0}, {"date": "2008-04-23", "close": 0.29806887, "volume": 572070.0}, {"date": "2008-04-24", "close": 0.29806887, "volume": 97018.0}, {"date": "2008-04-28", "close": 0.311617455, "volume": 2225383.0}, {"date": "2008-04-29", "close": 0.30710126, "volume": 1286314.0}, {"date": "2008-04-30", "close": 0.302585065, "volume": 957859.0}, {"date": "2008-05-01", "close": 0.293552675, "volume": 609575.0}, {"date": "2008-05-02", "close": 0.28903648, "volume": 521977.0}, {"date": "2008-05-05", "close": 0.29806887, "volume": 863025.0}, {"date": "2008-05-06", "close": 0.30710126, "volume": 349544.0}, {"date": "2008-05-07", "close": 0.302585065, "volume": 2066860.0}, {"date": "2008-05-08", "close": 0.311617455, "volume": 399232.0}, {"date": "2008-05-09", "close": 0.29806887, "volume": 1178113.0}, {"date": "2008-05-12", "close": 0.30710126, "volume": 819288.0}, {"date": "2008-05-13", "close": 0.32516604, "volume": 4616416.0}, {"date": "2008-05-14", "close": 0.356779405, "volume": 8589611.0}, {"date": "2008-05-15", "close": 0.356779405, "volume": 2195555.0}, {"date": "2008-05-16", "close": 0.39742516, "volume": 4715699.0}, {"date": "2008-05-19", "close": 0.401941355, "volume": 2220131.0}, {"date": "2008-05-20", "close": 0.410973745, "volume": 1541282.0}, {"date": "2008-05-21", "close": 0.40645755, "volume": 1068860.0}, {"date": "2008-05-22", "close": 0.43355472, "volume": 2152150.0}, {"date": "2008-05-23", "close": 0.40645755, "volume": 1002996.0}, {"date": "2008-05-26", "close": 0.392908965, "volume": 1361766.0}, {"date": "2008-05-27", "close": 0.40645755, "volume": 550435.0}, {"date": "2008-05-28", "close": 0.41548994, "volume": 622355.0}, {"date": "2008-05-29", "close": 0.392908965, "volume": 1162510.0}, {"date": "2008-05-30", "close": 0.392908965, "volume": 827707.0}, {"date": "2008-06-02", "close": 0.383876575, "volume": 623091.0}, {"date": "2008-06-03", "close": 0.365811795, "volume": 822512.0}, {"date": "2008-06-04", "close": 0.374844185, "volume": 1597359.0}, {"date": "2008-06-05", "close": 0.37032799, "volume": 592521.0}, {"date": "2008-06-06", "close": 0.37032799, "volume": 343308.0}, {"date": "2008-06-10", "close": 0.37936038, "volume": 555678.0}, {"date": "2008-06-11", "close": 0.37032799, "volume": 450396.0}, {"date": "2008-06-12", "close": 0.37936038, "volume": 910783.0}, {"date": "2008-06-13", "close": 0.392908965, "volume": 1180291.0}, {"date": "2008-06-16", "close": 0.37032799, "volume": 954271.0}, {"date": "2008-06-17", "close": 0.38839277, "volume": 402495.0}, {"date": "2008-06-18", "close": 0.38839277, "volume": 784745.0}, {"date": "2008-06-19", "close": 0.3612956, "volume": 1193701.0}, {"date": "2008-06-20", "close": 0.3612956, "volume": 339216.0}, {"date": "2008-06-23", "close": 0.356779405, "volume": 434088.0}, {"date": "2008-06-24", "close": 0.35226321, "volume": 254978.0}, {"date": "2008-06-25", "close": 0.34323082, "volume": 386519.0}, {"date": "2008-06-26", "close": 0.34323082, "volume": 609012.0}, {"date": "2008-06-27", "close": 0.3612956, "volume": 439782.0}, {"date": "2008-06-30", "close": 0.356779405, "volume": 458220.0}, {"date": "2008-07-01", "close": 0.374844185, "volume": 478052.0}, {"date": "2008-07-02", "close": 0.3612956, "volume": 349106.0}, {"date": "2008-07-03", "close": 0.347747015, "volume": 450385.0}, {"date": "2008-07-04", "close": 0.3612956, "volume": 902086.0}, {"date": "2008-07-07", "close": 0.35226321, "volume": 531603.0}, {"date": "2008-07-08", "close": 0.33419843, "volume": 1363858.0}, {"date": "2008-07-09", "close": 0.33419843, "volume": 565903.0}, {"date": "2008-07-10", "close": 0.33419843, "volume": 307235.0}, {"date": "2008-07-11", "close": 0.32516604, "volume": 111776.0}, {"date": "2008-07-14", "close": 0.32516604, "volume": 45993.0}, {"date": "2008-07-15", "close": 0.31613365, "volume": 519962.0}, {"date": "2008-07-16", "close": 0.320649845, "volume": 233423.0}, {"date": "2008-07-17", "close": 0.32516604, "volume": 184984.0}, {"date": "2008-07-18", "close": 0.338714625, "volume": 746291.0}, {"date": "2008-07-21", "close": 0.33419843, "volume": 58949.0}, {"date": "2008-07-22", "close": 0.32516604, "volume": 499772.0}, {"date": "2008-07-23", "close": 0.32516604, "volume": 611157.0}, {"date": "2008-07-24", "close": 0.329682235, "volume": 2297050.0}, {"date": "2008-07-25", "close": 0.33419843, "volume": 11388347.0}, {"date": "2008-07-28", "close": 0.35226321, "volume": 664728.0}, {"date": "2008-07-29", "close": 0.34323082, "volume": 40892.0}, {"date": "2008-07-30", "close": 0.329682235, "volume": 136298.0}, {"date": "2008-07-31", "close": 0.33419843, "volume": 401195.0}, {"date": "2008-08-01", "close": 0.32516604, "volume": 41059.0}, {"date": "2008-08-04", "close": 0.329682235, "volume": 48422.0}, {"date": "2008-08-05", "close": 0.31613365, "volume": 841345.0}, {"date": "2008-08-06", "close": 0.29806887, "volume": 130198.0}, {"date": "2008-08-07", "close": 0.293552675, "volume": 311624.0}, {"date": "2008-08-08", "close": 0.293552675, "volume": 207187.0}, {"date": "2008-08-11", "close": 0.275487895, "volume": 326378.0}, {"date": "2008-08-12", "close": 0.26193931, "volume": 568758.0}, {"date": "2008-08-13", "close": 0.257423115, "volume": 294299.0}, {"date": "2008-08-14", "close": 0.266455505, "volume": 610039.0}, {"date": "2008-08-15", "close": 0.2709717, "volume": 448796.0}, {"date": "2008-08-18", "close": 0.2709717, "volume": 581315.0}, {"date": "2008-08-19", "close": 0.275487895, "volume": 398373.0}, {"date": "2008-08-20", "close": 0.28903648, "volume": 192798.0}, {"date": "2008-08-21", "close": 0.293552675, "volume": 201359.0}, {"date": "2008-08-22", "close": 0.275487895, "volume": 157973.0}, {"date": "2008-08-25", "close": 0.28000409, "volume": 54579.0}, {"date": "2008-08-26", "close": 0.28000409, "volume": 65319.0}, {"date": "2008-08-27", "close": 0.284520285, "volume": 177932.0}, {"date": "2008-08-28", "close": 0.302585065, "volume": 159275.0}, {"date": "2008-08-29", "close": 0.28903648, "volume": 66051.0}, {"date": "2008-09-01", "close": 0.311617455, "volume": 523673.0}, {"date": "2008-09-02", "close": 0.33419843, "volume": 268478.0}, {"date": "2008-09-03", "close": 0.30710126, "volume": 133373.0}, {"date": "2008-09-04", "close": 0.31613365, "volume": 111561.0}, {"date": "2008-09-05", "close": 0.29806887, "volume": 96320.0}, {"date": "2008-09-08", "close": 0.30710126, "volume": 327155.0}, {"date": "2008-09-09", "close": 0.29806887, "volume": 63001.0}, {"date": "2008-09-10", "close": 0.28000409, "volume": 40979.0}, {"date": "2008-09-11", "close": 0.28000409, "volume": 307334.0}, {"date": "2008-09-12", "close": 0.2709717, "volume": 274567.0}, {"date": "2008-09-15", "close": 0.26193931, "volume": 375029.0}, {"date": "2008-09-16", "close": 0.248390725, "volume": 1690290.0}, {"date": "2008-09-17", "close": 0.22580975, "volume": 1529813.0}, {"date": "2008-09-18", "close": 0.23484214, "volume": 1298819.0}, {"date": "2008-09-19", "close": 0.23484214, "volume": 206540.0}, {"date": "2008-09-22", "close": 0.24387453, "volume": 209869.0}, {"date": "2008-09-23", "close": 0.24387453, "volume": 579434.0}, {"date": "2008-09-24", "close": 0.23484214, "volume": 336035.0}, {"date": "2008-09-25", "close": 0.25290692, "volume": 37089.0}, {"date": "2008-09-26", "close": 0.26193931, "volume": 36016.0}, {"date": "2008-09-29", "close": 0.24387453, "volume": 23803.0}, {"date": "2008-09-30", "close": 0.24387453, "volume": 373655.0}, {"date": "2008-10-01", "close": 0.24387453, "volume": 373476.0}, {"date": "2008-10-02", "close": 0.257423115, "volume": 247302.0}, {"date": "2008-10-03", "close": 0.23484214, "volume": 1196103.0}, {"date": "2008-10-06", "close": 0.212261165, "volume": 579545.0}, {"date": "2008-10-07", "close": 0.19871258, "volume": 807234.0}, {"date": "2008-10-08", "close": 0.20774497, "volume": 682609.0}, {"date": "2008-10-09", "close": 0.212261165, "volume": 429776.0}, {"date": "2008-10-10", "close": 0.18968019, "volume": 930766.0}, {"date": "2008-10-13", "close": 0.17161541, "volume": 630120.0}, {"date": "2008-10-14", "close": 0.194196385, "volume": 722990.0}, {"date": "2008-10-15", "close": 0.19871258, "volume": 567926.0}, {"date": "2008-10-16", "close": 0.1806478, "volume": 511790.0}, {"date": "2008-10-17", "close": 0.1806478, "volume": 196220.0}, {"date": "2008-10-20", "close": 0.1806478, "volume": 2973234.0}, {"date": "2008-10-21", "close": 0.185163995, "volume": 701146.0}, {"date": "2008-10-22", "close": 0.17161541, "volume": 260028.0}, {"date": "2008-10-23", "close": 0.17161541, "volume": 329443.0}, {"date": "2008-10-24", "close": 0.149034435, "volume": 345880.0}, {"date": "2008-10-27", "close": 0.140002045, "volume": 310807.0}, {"date": "2008-10-28", "close": 0.11742107, "volume": 528357.0}, {"date": "2008-10-29", "close": 0.12645346, "volume": 2942816.0}, {"date": "2008-10-30", "close": 0.14451824, "volume": 572827.0}, {"date": "2008-10-31", "close": 0.14451824, "volume": 872967.0}, {"date": "2008-11-03", "close": 0.158066825, "volume": 781572.0}, {"date": "2008-11-04", "close": 0.167099215, "volume": 442424.0}, {"date": "2008-11-05", "close": 0.16258302, "volume": 502496.0}, {"date": "2008-11-06", "close": 0.15355063, "volume": 462845.0}, {"date": "2008-11-07", "close": 0.14451824, "volume": 510939.0}, {"date": "2008-11-10", "close": 0.149034435, "volume": 466862.0}, {"date": "2008-11-11", "close": 0.14451824, "volume": 384948.0}, {"date": "2008-11-12", "close": 0.13548585, "volume": 550118.0}, {"date": "2008-11-13", "close": 0.12645346, "volume": 511125.0}, {"date": "2008-11-14", "close": 0.12645346, "volume": 1061750.0}, {"date": "2008-11-17", "close": 0.121937265, "volume": 487696.0}, {"date": "2008-11-18", "close": 0.112904875, "volume": 549694.0}, {"date": "2008-11-19", "close": 0.11742107, "volume": 366579.0}, {"date": "2008-11-20", "close": 0.10838868, "volume": 625544.0}, {"date": "2008-11-21", "close": 0.112904875, "volume": 393307.0}, {"date": "2008-11-24", "close": 0.121937265, "volume": 590338.0}, {"date": "2008-11-25", "close": 0.112904875, "volume": 165294.0}, {"date": "2008-11-26", "close": 0.11742107, "volume": 30195.0}, {"date": "2008-11-27", "close": 0.121937265, "volume": 572626.0}, {"date": "2008-11-28", "close": 0.12645346, "volume": 211208.0}, {"date": "2008-12-01", "close": 0.121937265, "volume": 271956.0}, {"date": "2008-12-02", "close": 0.112904875, "volume": 178607.0}, {"date": "2008-12-03", "close": 0.13548585, "volume": 249657.0}, {"date": "2008-12-04", "close": 0.11742107, "volume": 419376.0}, {"date": "2008-12-05", "close": 0.103872485, "volume": 990979.0}, {"date": "2008-12-08", "close": 0.11742107, "volume": 390929.0}, {"date": "2008-12-09", "close": 0.12645346, "volume": 19707.0}, {"date": "2008-12-10", "close": 0.112904875, "volume": 390822.0}, {"date": "2008-12-11", "close": 0.103872485, "volume": 226514.0}, {"date": "2008-12-12", "close": 0.103872485, "volume": 164223.0}, {"date": "2008-12-15", "close": 0.10838868, "volume": 151012.0}, {"date": "2008-12-16", "close": 0.112904875, "volume": 127320.0}, {"date": "2008-12-17", "close": 0.121937265, "volume": 134635.0}, {"date": "2008-12-18", "close": 0.11742107, "volume": 335828.0}, {"date": "2008-12-19", "close": 0.11742107, "volume": 776887.0}, {"date": "2008-12-22", "close": 0.10838868, "volume": 29721.0}, {"date": "2008-12-23", "close": 0.103872485, "volume": 430495.0}, {"date": "2008-12-24", "close": 0.10838868, "volume": 122168.0}, {"date": "2008-12-29", "close": 0.10838868, "volume": 97263.0}, {"date": "2008-12-30", "close": 0.10838868, "volume": 97558.0}, {"date": "2008-12-31", "close": 0.11742107, "volume": 546367.0}, {"date": "2009-01-02", "close": 0.12645346, "volume": 609546.0}, {"date": "2009-01-05", "close": 0.13548585, "volume": 1356371.0}, {"date": "2009-01-06", "close": 0.140002045, "volume": 329640.0}, {"date": "2009-01-07", "close": 0.140002045, "volume": 396092.0}, {"date": "2009-01-08", "close": 0.13548585, "volume": 384122.0}, {"date": "2009-01-09", "close": 0.130969655, "volume": 709839.0}, {"date": "2009-01-12", "close": 0.121937265, "volume": 268219.0}, {"date": "2009-01-13", "close": 0.121937265, "volume": 157212.0}, {"date": "2009-01-14", "close": 0.11742107, "volume": 308623.0}, {"date": "2009-01-15", "close": 0.10838868, "volume": 811284.0}, {"date": "2009-01-16", "close": 0.10838868, "volume": 186108.0}, {"date": "2009-01-19", "close": 0.103872485, "volume": 1258821.0}, {"date": "2009-01-20", "close": 0.09935629, "volume": 400875.0}, {"date": "2009-01-21", "close": 0.103872485, "volume": 655973.0}, {"date": "2009-01-22", "close": 0.103872485, "volume": 197704.0}, {"date": "2009-01-23", "close": 0.103872485, "volume": 465816.0}, {"date": "2009-01-27", "close": 0.10838868, "volume": 703344.0}, {"date": "2009-01-28", "close": 0.103872485, "volume": 486526.0}, {"date": "2009-01-29", "close": 0.09935629, "volume": 374265.0}, {"date": "2009-01-30", "close": 0.10838868, "volume": 206202.0}, {"date": "2009-02-02", "close": 0.103872485, "volume": 235537.0}, {"date": "2009-02-03", "close": 0.103872485, "volume": 173770.0}, {"date": "2009-02-04", "close": 0.09935629, "volume": 120852.0}, {"date": "2009-02-05", "close": 0.112904875, "volume": 1876565.0}, {"date": "2009-02-06", "close": 0.112904875, "volume": 342969.0}, {"date": "2009-02-09", "close": 0.112904875, "volume": 144046.0}, {"date": "2009-02-10", "close": 0.10838868, "volume": 113145.0}, {"date": "2009-02-11", "close": 0.10838868, "volume": 114531.0}, {"date": "2009-02-12", "close": 0.10838868, "volume": 571929.0}, {"date": "2009-02-13", "close": 0.10838868, "volume": 892487.0}, {"date": "2009-02-16", "close": 0.10838868, "volume": 4406724.0}, {"date": "2009-02-17", "close": 0.10838868, "volume": 1921644.0}, {"date": "2009-02-18", "close": 0.103872485, "volume": 421417.0}, {"date": "2009-02-19", "close": 0.10838868, "volume": 292614.0}, {"date": "2009-02-20", "close": 0.10838868, "volume": 149923.0}, {"date": "2009-02-23", "close": 0.112904875, "volume": 814146.0}, {"date": "2009-02-24", "close": 0.11742107, "volume": 169962.0}, {"date": "2009-02-25", "close": 0.121937265, "volume": 524155.0}, {"date": "2009-02-26", "close": 0.130969655, "volume": 1326059.0}, {"date": "2009-02-27", "close": 0.12645346, "volume": 511493.0}, {"date": "2009-03-02", "close": 0.10838868, "volume": 371604.0}, {"date": "2009-03-03", "close": 0.10838868, "volume": 862452.0}, {"date": "2009-03-04", "close": 0.103872485, "volume": 404704.0}, {"date": "2009-03-05", "close": 0.09935629, "volume": 1371862.0}, {"date": "2009-03-06", "close": 0.09935629, "volume": 649782.0}, {"date": "2009-03-09", "close": 0.09935629, "volume": 55356.0}, {"date": "2009-03-10", "close": 0.094840095, "volume": 51199.0}, {"date": "2009-03-11", "close": 0.09935629, "volume": 732787.0}, {"date": "2009-03-12", "close": 0.10838868, "volume": 157452.0}, {"date": "2009-03-13", "close": 0.103872485, "volume": 638812.0}, {"date": "2009-03-16", "close": 0.103872485, "volume": 977913.0}, {"date": "2009-03-17", "close": 0.103872485, "volume": 524032.0}, {"date": "2009-03-18", "close": 0.103872485, "volume": 1048027.0}, {"date": "2009-03-19", "close": 0.11742107, "volume": 319949.0}, {"date": "2009-03-20", "close": 0.112904875, "volume": 1103114.0}, {"date": "2009-03-23", "close": 0.11742107, "volume": 1221001.0}, {"date": "2009-03-24", "close": 0.11742107, "volume": 1816640.0}, {"date": "2009-03-25", "close": 0.11742107, "volume": 733859.0}, {"date": "2009-03-26", "close": 0.112904875, "volume": 271226.0}, {"date": "2009-03-27", "close": 0.11742107, "volume": 990602.0}, {"date": "2009-03-30", "close": 0.11742107, "volume": 185444.0}, {"date": "2009-03-31", "close": 0.11742107, "volume": 951146.0}, {"date": "2009-04-01", "close": 0.11742107, "volume": 1000836.0}, {"date": "2009-04-02", "close": 0.11742107, "volume": 442297.0}, {"date": "2009-04-03", "close": 0.121937265, "volume": 1308891.0}, {"date": "2009-04-06", "close": 0.11742107, "volume": 1309310.0}, {"date": "2009-04-07", "close": 0.11742107, "volume": 745092.0}, {"date": "2009-04-14", "close": 0.130969655, "volume": 5945051.0}, {"date": "2009-04-15", "close": 0.13548585, "volume": 3135570.0}, {"date": "2009-04-16", "close": 0.12645346, "volume": 1235194.0}, {"date": "2009-04-17", "close": 0.121937265, "volume": 2383594.0}, {"date": "2009-04-20", "close": 0.121937265, "volume": 1815696.0}, {"date": "2009-04-21", "close": 0.10838868, "volume": 3637726.0}, {"date": "2009-04-22", "close": 0.103872485, "volume": 1902493.0}, {"date": "2009-04-23", "close": 0.10838868, "volume": 2076283.0}, {"date": "2009-04-24", "close": 0.11742107, "volume": 1943561.0}, {"date": "2009-04-27", "close": 0.10838868, "volume": 819339.0}, {"date": "2009-04-28", "close": 0.10838868, "volume": 304460.0}, {"date": "2009-04-29", "close": 0.09935629, "volume": 1072773.0}, {"date": "2009-04-30", "close": 0.103872485, "volume": 1778960.0}, {"date": "2009-05-01", "close": 0.103872485, "volume": 1498075.0}, {"date": "2009-05-04", "close": 0.10838868, "volume": 4479956.0}, {"date": "2009-05-05", "close": 0.112904875, "volume": 2091074.0}, {"date": "2009-05-06", "close": 0.103872485, "volume": 1162721.0}, {"date": "2009-05-07", "close": 0.11742107, "volume": 1295952.0}, {"date": "2009-05-08", "close": 0.11742107, "volume": 1703948.0}, {"date": "2009-05-11", "close": 0.11742107, "volume": 2210588.0}, {"date": "2009-05-12", "close": 0.121937265, "volume": 6388076.0}, {"date": "2009-05-13", "close": 0.130969655, "volume": 6891090.0}, {"date": "2009-05-14", "close": 0.12645346, "volume": 2962274.0}, {"date": "2009-05-15", "close": 0.121937265, "volume": 1135393.0}, {"date": "2009-05-18", "close": 0.121937265, "volume": 4492539.0}, {"date": "2009-05-19", "close": 0.121937265, "volume": 4003527.0}, {"date": "2009-05-20", "close": 0.15355063, "volume": 18846366.0}, {"date": "2009-05-21", "close": 0.149034435, "volume": 5454609.0}, {"date": "2009-05-22", "close": 0.149034435, "volume": 4230752.0}, {"date": "2009-05-25", "close": 0.149034435, "volume": 2280641.0}, {"date": "2009-05-26", "close": 0.149034435, "volume": 1251012.0}, {"date": "2009-05-27", "close": 0.15355063, "volume": 4232853.0}, {"date": "2009-05-28", "close": 0.15355063, "volume": 13149364.0}, {"date": "2009-05-29", "close": 0.16258302, "volume": 3343724.0}, {"date": "2009-06-01", "close": 0.158066825, "volume": 4434597.0}, {"date": "2009-06-02", "close": 0.16258302, "volume": 4346239.0}, {"date": "2009-06-03", "close": 0.15355063, "volume": 9688821.0}, {"date": "2009-06-04", "close": 0.158066825, "volume": 3630099.0}, {"date": "2009-06-05", "close": 0.14451824, "volume": 10653692.0}, {"date": "2009-06-09", "close": 0.14451824, "volume": 5363730.0}, {"date": "2009-06-10", "close": 0.158066825, "volume": 10061103.0}, {"date": "2009-06-11", "close": 0.17161541, "volume": 16386159.0}, {"date": "2009-06-12", "close": 0.176131605, "volume": 12883889.0}, {"date": "2009-06-15", "close": 0.17161541, "volume": 9675326.0}, {"date": "2009-06-16", "close": 0.17161541, "volume": 3775139.0}, {"date": "2009-06-17", "close": 0.167099215, "volume": 4308603.0}, {"date": "2009-06-18", "close": 0.167099215, "volume": 6480586.0}, {"date": "2009-06-19", "close": 0.167099215, "volume": 9362542.0}, {"date": "2009-06-22", "close": 0.158066825, "volume": 4048861.0}, {"date": "2009-06-23", "close": 0.149034435, "volume": 4195137.0}, {"date": "2009-06-24", "close": 0.15355063, "volume": 3036738.0}, {"date": "2009-06-25", "close": 0.158066825, "volume": 3337029.0}, {"date": "2009-06-26", "close": 0.167099215, "volume": 5561999.0}, {"date": "2009-06-29", "close": 0.16258302, "volume": 1680927.0}, {"date": "2009-06-30", "close": 0.16258302, "volume": 1506481.0}, {"date": "2009-07-01", "close": 0.16258302, "volume": 2519209.0}, {"date": "2009-07-02", "close": 0.158066825, "volume": 1406410.0}, {"date": "2009-07-03", "close": 0.15355063, "volume": 3309485.0}, {"date": "2009-07-06", "close": 0.149034435, "volume": 2696906.0}, {"date": "2009-07-07", "close": 0.14451824, "volume": 1915495.0}, {"date": "2009-07-08", "close": 0.149034435, "volume": 2549429.0}, {"date": "2009-07-09", "close": 0.14451824, "volume": 1346267.0}, {"date": "2009-07-10", "close": 0.149034435, "volume": 1038924.0}, {"date": "2009-07-13", "close": 0.15355063, "volume": 3392565.0}, {"date": "2009-07-14", "close": 0.15355063, "volume": 1571850.0}, {"date": "2009-07-15", "close": 0.15355063, "volume": 939725.0}, {"date": "2009-07-16", "close": 0.15355063, "volume": 710035.0}, {"date": "2009-07-17", "close": 0.158066825, "volume": 3862444.0}, {"date": "2009-07-20", "close": 0.16258302, "volume": 2858494.0}, {"date": "2009-07-21", "close": 0.167099215, "volume": 4582481.0}, {"date": "2009-07-22", "close": 0.16258302, "volume": 2935161.0}, {"date": "2009-07-23", "close": 0.167099215, "volume": 1726869.0}, {"date": "2009-07-24", "close": 0.167099215, "volume": 5405371.0}, {"date": "2009-07-27", "close": 0.167099215, "volume": 1654378.0}, {"date": "2009-07-28", "close": 0.17161541, "volume": 3939931.0}, {"date": "2009-07-29", "close": 0.158066825, "volume": 3250025.0}, {"date": "2009-07-30", "close": 0.158066825, "volume": 796688.0}, {"date": "2009-07-31", "close": 0.158066825, "volume": 910177.0}, {"date": "2009-08-03", "close": 0.16258302, "volume": 2712301.0}, {"date": "2009-08-04", "close": 0.167099215, "volume": 3034567.0}, {"date": "2009-08-05", "close": 0.167099215, "volume": 1882646.0}, {"date": "2009-08-06", "close": 0.17161541, "volume": 1215868.0}, {"date": "2009-08-07", "close": 0.17161541, "volume": 1299050.0}, {"date": "2009-08-10", "close": 0.17161541, "volume": 1372647.0}, {"date": "2009-08-11", "close": 0.1806478, "volume": 15149498.0}, {"date": "2009-08-12", "close": 0.1806478, "volume": 3282041.0}, {"date": "2009-08-13", "close": 0.19871258, "volume": 16549368.0}, {"date": "2009-08-14", "close": 0.18968019, "volume": 6218362.0}, {"date": "2009-08-17", "close": 0.176131605, "volume": 4601004.0}, {"date": "2009-08-18", "close": 0.176131605, "volume": 1998922.0}, {"date": "2009-08-19", "close": 0.176131605, "volume": 3127862.0}, {"date": "2009-08-20", "close": 0.1806478, "volume": 2228725.0}, {"date": "2009-08-21", "close": 0.185163995, "volume": 2308639.0}, {"date": "2009-08-24", "close": 0.1806478, "volume": 3527494.0}, {"date": "2009-08-25", "close": 0.194196385, "volume": 1818963.0}, {"date": "2009-08-26", "close": 0.18968019, "volume": 1840450.0}, {"date": "2009-08-27", "close": 0.18968019, "volume": 2483060.0}, {"date": "2009-08-28", "close": 0.18968019, "volume": 1825408.0}, {"date": "2009-08-31", "close": 0.1806478, "volume": 12461691.0}, {"date": "2009-09-01", "close": 0.185163995, "volume": 1977604.0}, {"date": "2009-09-02", "close": 0.194196385, "volume": 5660636.0}, {"date": "2009-09-03", "close": 0.203228775, "volume": 8787241.0}, {"date": "2009-09-04", "close": 0.221293555, "volume": 12651747.0}, {"date": "2009-09-07", "close": 0.239358335, "volume": 8903751.0}, {"date": "2009-09-08", "close": 0.230325945, "volume": 6927888.0}, {"date": "2009-09-09", "close": 0.239358335, "volume": 6241246.0}, {"date": "2009-09-10", "close": 0.239358335, "volume": 3691590.0}, {"date": "2009-09-11", "close": 0.23484214, "volume": 5009755.0}, {"date": "2009-09-14", "close": 0.23484214, "volume": 3396895.0}, {"date": "2009-09-15", "close": 0.25290692, "volume": 7315296.0}, {"date": "2009-09-16", "close": 0.257423115, "volume": 8585478.0}, {"date": "2009-09-17", "close": 0.25290692, "volume": 15757908.0}, {"date": "2009-09-18", "close": 0.28000409, "volume": 191663346.0}, {"date": "2009-09-21", "close": 0.275487895, "volume": 8813730.0}, {"date": "2009-09-22", "close": 0.284520285, "volume": 9247349.0}, {"date": "2009-09-23", "close": 0.28903648, "volume": 9710106.0}, {"date": "2009-09-24", "close": 0.31613365, "volume": 17704541.0}, {"date": "2009-09-25", "close": 0.302585065, "volume": 12873836.0}, {"date": "2009-09-28", "close": 0.28000409, "volume": 10148966.0}, {"date": "2009-09-29", "close": 0.284520285, "volume": 3084553.0}, {"date": "2009-09-30", "close": 0.28903648, "volume": 6560833.0}, {"date": "2009-10-01", "close": 0.284520285, "volume": 7018818.0}, {"date": "2009-10-02", "close": 0.28000409, "volume": 5012311.0}, {"date": "2009-10-05", "close": 0.2709717, "volume": 2585728.0}, {"date": "2009-10-06", "close": 0.284520285, "volume": 5856630.0}, {"date": "2009-10-07", "close": 0.293552675, "volume": 5500922.0}, {"date": "2009-10-08", "close": 0.293552675, "volume": 3148998.0}, {"date": "2009-10-09", "close": 0.30710126, "volume": 13223233.0}, {"date": "2009-10-12", "close": 0.29806887, "volume": 1533380.0}, {"date": "2009-10-13", "close": 0.293552675, "volume": 3195639.0}, {"date": "2009-10-14", "close": 0.302585065, "volume": 1949959.0}, {"date": "2009-10-15", "close": 0.302585065, "volume": 3989049.0}, {"date": "2009-10-16", "close": 0.293552675, "volume": 2802875.0}, {"date": "2009-10-19", "close": 0.30710126, "volume": 5198414.0}, {"date": "2009-10-20", "close": 0.32516604, "volume": 23995991.0}, {"date": "2009-10-21", "close": 0.320649845, "volume": 11833451.0}, {"date": "2009-10-22", "close": 0.329682235, "volume": 7396950.0}, {"date": "2009-10-23", "close": 0.32516604, "volume": 3776390.0}, {"date": "2009-10-26", "close": 0.320649845, "volume": 3672918.0}, {"date": "2009-10-27", "close": 0.29806887, "volume": 4286725.0}, {"date": "2009-10-28", "close": 0.284520285, "volume": 5174077.0}, {"date": "2009-10-29", "close": 0.28000409, "volume": 4743200.0}, {"date": "2009-10-30", "close": 0.28000409, "volume": 2984304.0}, {"date": "2009-11-02", "close": 0.275487895, "volume": 3919972.0}, {"date": "2009-11-03", "close": 0.28000409, "volume": 1922358.0}, {"date": "2009-11-04", "close": 0.28000409, "volume": 789570.0}, {"date": "2009-11-05", "close": 0.284520285, "volume": 1612655.0}, {"date": "2009-11-06", "close": 0.28903648, "volume": 2401888.0}, {"date": "2009-11-09", "close": 0.29806887, "volume": 2212125.0}, {"date": "2009-11-10", "close": 0.30710126, "volume": 6414435.0}, {"date": "2009-11-11", "close": 0.30710126, "volume": 2325778.0}, {"date": "2009-11-12", "close": 0.30710126, "volume": 5317157.0}, {"date": "2009-11-13", "close": 0.30710126, "volume": 3024099.0}, {"date": "2009-11-16", "close": 0.29806887, "volume": 2330558.0}, {"date": "2009-11-17", "close": 0.30710126, "volume": 2989570.0}, {"date": "2009-11-18", "close": 0.30710126, "volume": 1519164.0}, {"date": "2009-11-19", "close": 0.320649845, "volume": 5072147.0}, {"date": "2009-11-20", "close": 0.30710126, "volume": 3110012.0}, {"date": "2009-11-23", "close": 0.30710126, "volume": 1686847.0}, {"date": "2009-11-24", "close": 0.30710126, "volume": 2468395.0}, {"date": "2009-11-25", "close": 0.29806887, "volume": 2140707.0}, {"date": "2009-11-26", "close": 0.293552675, "volume": 2400552.0}, {"date": "2009-11-27", "close": 0.293552675, "volume": 3351984.0}, {"date": "2009-11-30", "close": 0.31613365, "volume": 17424837.0}, {"date": "2009-12-01", "close": 0.30710126, "volume": 1249525.0}, {"date": "2009-12-02", "close": 0.311617455, "volume": 951353.0}, {"date": "2009-12-03", "close": 0.30710126, "volume": 3146740.0}, {"date": "2009-12-04", "close": 0.311617455, "volume": 4289707.0}, {"date": "2009-12-07", "close": 0.311617455, "volume": 1388484.0}, {"date": "2009-12-08", "close": 0.320649845, "volume": 11066522.0}, {"date": "2009-12-09", "close": 0.31613365, "volume": 1287711.0}, {"date": "2009-12-10", "close": 0.29806887, "volume": 3556385.0}, {"date": "2009-12-11", "close": 0.30710126, "volume": 7417109.0}, {"date": "2009-12-14", "close": 0.30710126, "volume": 1924558.0}, {"date": "2009-12-15", "close": 0.30710126, "volume": 1732908.0}, {"date": "2009-12-16", "close": 0.293552675, "volume": 4576305.0}, {"date": "2009-12-17", "close": 0.29806887, "volume": 6193287.0}, {"date": "2009-12-18", "close": 0.293552675, "volume": 1696290.0}, {"date": "2009-12-21", "close": 0.29806887, "volume": 3205800.0}, {"date": "2009-12-22", "close": 0.302585065, "volume": 1032584.0}, {"date": "2009-12-23", "close": 0.30710126, "volume": 1674735.0}, {"date": "2009-12-24", "close": 0.31613365, "volume": 1770432.0}, {"date": "2009-12-29", "close": 0.32516604, "volume": 5670433.0}, {"date": "2009-12-30", "close": 0.32516604, "volume": 2271769.0}, {"date": "2009-12-31", "close": 0.329682235, "volume": 1814646.0}, {"date": "2010-01-04", "close": 0.34323082, "volume": 5422072.0}, {"date": "2010-01-05", "close": 0.3612956, "volume": 4556411.0}, {"date": "2010-01-06", "close": 0.347747015, "volume": 4391625.0}, {"date": "2010-01-07", "close": 0.35226321, "volume": 2894532.0}, {"date": "2010-01-08", "close": 0.35226321, "volume": 2702852.0}, {"date": "2010-01-11", "close": 0.34323082, "volume": 1665925.0}, {"date": "2010-01-12", "close": 0.34323082, "volume": 1752243.0}, {"date": "2010-01-13", "close": 0.34323082, "volume": 1062508.0}, {"date": "2010-01-14", "close": 0.33419843, "volume": 719832.0}, {"date": "2010-01-15", "close": 0.329682235, "volume": 1027552.0}, {"date": "2010-01-18", "close": 0.329682235, "volume": 1408893.0}, {"date": "2010-01-19", "close": 0.311617455, "volume": 1947922.0}, {"date": "2010-01-20", "close": 0.31613365, "volume": 595890.0}, {"date": "2010-01-21", "close": 0.30710126, "volume": 979481.0}, {"date": "2010-01-22", "close": 0.30710126, "volume": 11009800.0}, {"date": "2010-01-25", "close": 0.30710126, "volume": 2386645.0}, {"date": "2010-01-27", "close": 0.311617455, "volume": 1065489.0}, {"date": "2010-01-28", "close": 0.302585065, "volume": 1704140.0}, {"date": "2010-01-29", "close": 0.293552675, "volume": 4935421.0}, {"date": "2010-02-01", "close": 0.266455505, "volume": 7265674.0}, {"date": "2010-02-02", "close": 0.284520285, "volume": 2066053.0}, {"date": "2010-02-03", "close": 0.28000409, "volume": 1991431.0}, {"date": "2010-02-04", "close": 0.266455505, "volume": 3230724.0}, {"date": "2010-02-05", "close": 0.266455505, "volume": 6453413.0}, {"date": "2010-02-08", "close": 0.26193931, "volume": 3517202.0}, {"date": "2010-02-09", "close": 0.25290692, "volume": 2279814.0}, {"date": "2010-02-10", "close": 0.257423115, "volume": 1301075.0}, {"date": "2010-02-11", "close": 0.257423115, "volume": 1170925.0}, {"date": "2010-02-12", "close": 0.26193931, "volume": 5584065.0}, {"date": "2010-02-15", "close": 0.26193931, "volume": 874742.0}, {"date": "2010-02-16", "close": 0.26193931, "volume": 3367791.0}, {"date": "2010-02-17", "close": 0.2709717, "volume": 1302507.0}, {"date": "2010-02-18", "close": 0.266455505, "volume": 529488.0}, {"date": "2010-02-19", "close": 0.266455505, "volume": 943225.0}, {"date": "2010-02-22", "close": 0.28000409, "volume": 1823294.0}, {"date": "2010-02-23", "close": 0.28000409, "volume": 3538189.0}, {"date": "2010-02-24", "close": 0.275487895, "volume": 2348704.0}, {"date": "2010-02-25", "close": 0.28000409, "volume": 1498694.0}, {"date": "2010-02-26", "close": 0.28000409, "volume": 1165127.0}, {"date": "2010-03-01", "close": 0.275487895, "volume": 2051306.0}, {"date": "2010-03-02", "close": 0.28000409, "volume": 2063733.0}, {"date": "2010-03-03", "close": 0.275487895, "volume": 2447431.0}, {"date": "2010-03-04", "close": 0.28000409, "volume": 2537471.0}, {"date": "2010-03-05", "close": 0.28000409, "volume": 1901911.0}, {"date": "2010-03-08", "close": 0.284520285, "volume": 603403.0}, {"date": "2010-03-09", "close": 0.28000409, "volume": 937950.0}, {"date": "2010-03-10", "close": 0.29806887, "volume": 2460084.0}, {"date": "2010-03-11", "close": 0.293552675, "volume": 2336778.0}, {"date": "2010-03-12", "close": 0.28903648, "volume": 1259272.0}, {"date": "2010-03-15", "close": 0.293552675, "volume": 947710.0}, {"date": "2010-03-16", "close": 0.293552675, "volume": 733889.0}, {"date": "2010-03-17", "close": 0.29806887, "volume": 4409329.0}, {"date": "2010-03-18", "close": 0.302585065, "volume": 2250801.0}, {"date": "2010-03-19", "close": 0.32516604, "volume": 10678774.0}, {"date": "2010-03-22", "close": 0.320649845, "volume": 3289278.0}, {"date": "2010-03-23", "close": 0.329682235, "volume": 5556874.0}, {"date": "2010-03-24", "close": 0.32516604, "volume": 14238605.0}, {"date": "2010-03-25", "close": 0.31613365, "volume": 2146724.0}, {"date": "2010-03-26", "close": 0.31613365, "volume": 2097181.0}, {"date": "2010-03-29", "close": 0.311617455, "volume": 3385573.0}, {"date": "2010-03-30", "close": 0.29806887, "volume": 565000.0}, {"date": "2010-03-31", "close": 0.30710126, "volume": 514564.0}, {"date": "2010-04-01", "close": 0.302585065, "volume": 1727229.0}, {"date": "2010-04-06", "close": 0.320649845, "volume": 1556660.0}, {"date": "2010-04-07", "close": 0.31613365, "volume": 2211523.0}, {"date": "2010-04-08", "close": 0.320649845, "volume": 2124624.0}, {"date": "2010-04-09", "close": 0.32516604, "volume": 828574.0}, {"date": "2010-04-12", "close": 0.32516604, "volume": 984954.0}, {"date": "2010-04-13", "close": 0.32516604, "volume": 3744740.0}, {"date": "2010-04-14", "close": 0.329682235, "volume": 4042818.0}, {"date": "2010-04-15", "close": 0.329682235, "volume": 1654312.0}, {"date": "2010-04-16", "close": 0.329682235, "volume": 1446897.0}, {"date": "2010-04-19", "close": 0.32516604, "volume": 3523375.0}, {"date": "2010-04-20", "close": 0.31613365, "volume": 2020527.0}, {"date": "2010-04-21", "close": 0.329682235, "volume": 1649614.0}, {"date": "2010-04-22", "close": 0.329682235, "volume": 4203856.0}, {"date": "2010-04-23", "close": 0.32516604, "volume": 1216470.0}, {"date": "2010-04-27", "close": 0.329682235, "volume": 1902960.0}, {"date": "2010-04-28", "close": 0.32516604, "volume": 5670468.0}, {"date": "2010-04-29", "close": 0.320649845, "volume": 1837467.0}, {"date": "2010-04-30", "close": 0.320649845, "volume": 4035229.0}, {"date": "2010-05-03", "close": 0.31613365, "volume": 1767041.0}, {"date": "2010-05-04", "close": 0.311617455, "volume": 1800763.0}, {"date": "2010-05-05", "close": 0.311617455, "volume": 1617587.0}, {"date": "2010-05-06", "close": 0.311617455, "volume": 1414847.0}, {"date": "2010-05-07", "close": 0.293552675, "volume": 2669988.0}, {"date": "2010-05-10", "close": 0.302585065, "volume": 823948.0}, {"date": "2010-05-11", "close": 0.302585065, "volume": 4401108.0}, {"date": "2010-05-12", "close": 0.302585065, "volume": 1070460.0}, {"date": "2010-05-13", "close": 0.29806887, "volume": 1300969.0}, {"date": "2010-05-14", "close": 0.29806887, "volume": 5345740.0}, {"date": "2010-05-17", "close": 0.28000409, "volume": 694682.0}, {"date": "2010-05-18", "close": 0.275487895, "volume": 2507108.0}, {"date": "2010-05-19", "close": 0.2709717, "volume": 1111041.0}, {"date": "2010-05-20", "close": 0.2709717, "volume": 1929576.0}, {"date": "2010-05-21", "close": 0.28000409, "volume": 5241691.0}, {"date": "2010-05-24", "close": 0.266455505, "volume": 14164871.0}, {"date": "2010-05-25", "close": 0.257423115, "volume": 1713696.0}, {"date": "2010-05-26", "close": 0.239358335, "volume": 6989844.0}, {"date": "2010-05-27", "close": 0.248390725, "volume": 4876583.0}, {"date": "2010-05-28", "close": 0.257423115, "volume": 2389044.0}, {"date": "2010-05-31", "close": 0.25290692, "volume": 981585.0}, {"date": "2010-06-01", "close": 0.25290692, "volume": 61858531.0}, {"date": "2010-06-02", "close": 0.257423115, "volume": 4879501.0}, {"date": "2010-06-03", "close": 0.266455505, "volume": 1254062.0}, {"date": "2010-06-04", "close": 0.26193931, "volume": 1488221.0}, {"date": "2010-06-07", "close": 0.248390725, "volume": 1234394.0}, {"date": "2010-06-08", "close": 0.257423115, "volume": 796299.0}, {"date": "2010-06-09", "close": 0.25290692, "volume": 773456.0}, {"date": "2010-06-10", "close": 0.266455505, "volume": 1980722.0}, {"date": "2010-06-11", "close": 0.284520285, "volume": 2782311.0}, {"date": "2010-06-15", "close": 0.28000409, "volume": 1196481.0}, {"date": "2010-06-16", "close": 0.275487895, "volume": 900315.0}, {"date": "2010-06-17", "close": 0.2709717, "volume": 649666.0}, {"date": "2010-06-18", "close": 0.28000409, "volume": 629189.0}, {"date": "2010-06-21", "close": 0.275487895, "volume": 764299.0}, {"date": "2010-06-22", "close": 0.28903648, "volume": 1459261.0}, {"date": "2010-06-23", "close": 0.284520285, "volume": 1104681.0}, {"date": "2010-06-24", "close": 0.2709717, "volume": 1566113.0}, {"date": "2010-06-25", "close": 0.2709717, "volume": 2094345.0}, {"date": "2010-06-28", "close": 0.266455505, "volume": 754442.0}, {"date": "2010-06-29", "close": 0.266455505, "volume": 424141.0}, {"date": "2010-06-30", "close": 0.275487895, "volume": 1831269.0}, {"date": "2010-07-01", "close": 0.26193931, "volume": 671322.0}, {"date": "2010-07-02", "close": 0.26193931, "volume": 368845.0}, {"date": "2010-07-05", "close": 0.257423115, "volume": 377764.0}, {"date": "2010-07-06", "close": 0.26193931, "volume": 640054.0}, {"date": "2010-07-07", "close": 0.257423115, "volume": 173151.0}, {"date": "2010-07-08", "close": 0.257423115, "volume": 552646.0}, {"date": "2010-07-09", "close": 0.25290692, "volume": 1121443.0}, {"date": "2010-07-12", "close": 0.25290692, "volume": 551796.0}, {"date": "2010-07-13", "close": 0.25290692, "volume": 795555.0}, {"date": "2010-07-14", "close": 0.257423115, "volume": 2262512.0}, {"date": "2010-07-15", "close": 0.25290692, "volume": 2970703.0}, {"date": "2010-07-16", "close": 0.248390725, "volume": 516519.0}, {"date": "2010-07-19", "close": 0.248390725, "volume": 572981.0}, {"date": "2010-07-20", "close": 0.248390725, "volume": 12262453.0}, {"date": "2010-07-21", "close": 0.248390725, "volume": 288714.0}, {"date": "2010-07-22", "close": 0.25290692, "volume": 2581401.0}, {"date": "2010-07-23", "close": 0.257423115, "volume": 5366139.0}, {"date": "2010-07-26", "close": 0.26193931, "volume": 1098907.0}, {"date": "2010-07-27", "close": 0.257423115, "volume": 1727378.0}, {"date": "2010-07-28", "close": 0.248390725, "volume": 966468.0}, {"date": "2010-07-29", "close": 0.248390725, "volume": 1789376.0}, {"date": "2010-07-30", "close": 0.248390725, "volume": 968000.0}, {"date": "2010-08-02", "close": 0.257423115, "volume": 648964.0}, {"date": "2010-08-03", "close": 0.266455505, "volume": 2358645.0}, {"date": "2010-08-04", "close": 0.26193931, "volume": 849847.0}, {"date": "2010-08-05", "close": 0.266455505, "volume": 674258.0}, {"date": "2010-08-06", "close": 0.26193931, "volume": 935183.0}, {"date": "2010-08-09", "close": 0.28903648, "volume": 10204058.0}, {"date": "2010-08-10", "close": 0.275487895, "volume": 2286290.0}, {"date": "2010-08-11", "close": 0.266455505, "volume": 1585635.0}, {"date": "2010-08-12", "close": 0.266455505, "volume": 2773723.0}, {"date": "2010-08-13", "close": 0.26193931, "volume": 1881246.0}, {"date": "2010-08-16", "close": 0.26193931, "volume": 722937.0}, {"date": "2010-08-17", "close": 0.26193931, "volume": 4230767.0}, {"date": "2010-08-18", "close": 0.2709717, "volume": 3230406.0}, {"date": "2010-08-19", "close": 0.2709717, "volume": 4413388.0}, {"date": "2010-08-20", "close": 0.26193931, "volume": 4611855.0}, {"date": "2010-08-23", "close": 0.257423115, "volume": 515066.0}, {"date": "2010-08-24", "close": 0.257423115, "volume": 1046370.0}, {"date": "2010-08-25", "close": 0.25290692, "volume": 2024020.0}, {"date": "2010-08-26", "close": 0.248390725, "volume": 1065652.0}, {"date": "2010-08-27", "close": 0.26193931, "volume": 862434.0}, {"date": "2010-08-30", "close": 0.266455505, "volume": 841234.0}, {"date": "2010-08-31", "close": 0.257423115, "volume": 474875.0}, {"date": "2010-09-01", "close": 0.26193931, "volume": 2651593.0}, {"date": "2010-09-02", "close": 0.26193931, "volume": 2418473.0}, {"date": "2010-09-03", "close": 0.257423115, "volume": 1695769.0}, {"date": "2010-09-06", "close": 0.26193931, "volume": 1412513.0}, {"date": "2010-09-07", "close": 0.266455505, "volume": 1214698.0}, {"date": "2010-09-08", "close": 0.2709717, "volume": 2520805.0}, {"date": "2010-09-09", "close": 0.275487895, "volume": 1909020.0}, {"date": "2010-09-10", "close": 0.284520285, "volume": 2986776.0}, {"date": "2010-09-13", "close": 0.28000409, "volume": 5617729.0}, {"date": "2010-09-14", "close": 0.284520285, "volume": 2723857.0}, {"date": "2010-09-15", "close": 0.28000409, "volume": 1600653.0}, {"date": "2010-09-16", "close": 0.2709717, "volume": 4060201.0}, {"date": "2010-09-17", "close": 0.275487895, "volume": 2633775.0}, {"date": "2010-09-20", "close": 0.2709717, "volume": 2265706.0}, {"date": "2010-09-21", "close": 0.28000409, "volume": 3433508.0}, {"date": "2010-09-22", "close": 0.275487895, "volume": 4522231.0}, {"date": "2010-09-23", "close": 0.28903648, "volume": 10983639.0}, {"date": "2010-09-24", "close": 0.28000409, "volume": 1762876.0}, {"date": "2010-09-27", "close": 0.284520285, "volume": 2900783.0}, {"date": "2010-09-28", "close": 0.275487895, "volume": 1494318.0}, {"date": "2010-09-29", "close": 0.2709717, "volume": 2463031.0}, {"date": "2010-09-30", "close": 0.275487895, "volume": 643306.0}, {"date": "2010-10-01", "close": 0.275487895, "volume": 1605852.0}, {"date": "2010-10-04", "close": 0.2709717, "volume": 475199.0}, {"date": "2010-10-05", "close": 0.275487895, "volume": 2322942.0}, {"date": "2010-10-06", "close": 0.2709717, "volume": 896241.0}, {"date": "2010-10-07", "close": 0.275487895, "volume": 1006707.0}, {"date": "2010-10-08", "close": 0.28000409, "volume": 970350.0}, {"date": "2010-10-11", "close": 0.28000409, "volume": 2339830.0}, {"date": "2010-10-12", "close": 0.28903648, "volume": 7335614.0}, {"date": "2010-10-13", "close": 0.28903648, "volume": 2851499.0}, {"date": "2010-10-14", "close": 0.302585065, "volume": 5759129.0}, {"date": "2010-10-15", "close": 0.30710126, "volume": 11920900.0}, {"date": "2010-10-18", "close": 0.311617455, "volume": 5361222.0}, {"date": "2010-10-19", "close": 0.31613365, "volume": 3450013.0}, {"date": "2010-10-20", "close": 0.311617455, "volume": 3941195.0}, {"date": "2010-10-21", "close": 0.320649845, "volume": 2814830.0}, {"date": "2010-10-22", "close": 0.320649845, "volume": 1548285.0}, {"date": "2010-10-25", "close": 0.32516604, "volume": 2156278.0}, {"date": "2010-10-26", "close": 0.33419843, "volume": 3554118.0}, {"date": "2010-10-27", "close": 0.32516604, "volume": 2986713.0}, {"date": "2010-10-28", "close": 0.32516604, "volume": 1292631.0}, {"date": "2010-10-29", "close": 0.32516604, "volume": 3280855.0}, {"date": "2010-11-01", "close": 0.329682235, "volume": 3443946.0}, {"date": "2010-11-02", "close": 0.32516604, "volume": 764989.0}, {"date": "2010-11-03", "close": 0.34323082, "volume": 3376564.0}, {"date": "2010-11-04", "close": 0.34323082, "volume": 5260322.0}, {"date": "2010-11-05", "close": 0.34323082, "volume": 3485206.0}, {"date": "2010-11-08", "close": 0.30710126, "volume": 9558055.0}, {"date": "2010-11-09", "close": 0.293552675, "volume": 7263351.0}, {"date": "2010-11-10", "close": 0.284520285, "volume": 8580118.0}, {"date": "2010-11-11", "close": 0.28000409, "volume": 5965224.0}, {"date": "2010-11-12", "close": 0.28000409, "volume": 5593348.0}, {"date": "2010-11-15", "close": 0.28000409, "volume": 3208145.0}, {"date": "2010-11-16", "close": 0.284520285, "volume": 3598838.0}, {"date": "2010-11-17", "close": 0.275487895, "volume": 2264000.0}, {"date": "2010-11-18", "close": 0.28000409, "volume": 1831892.0}, {"date": "2010-11-19", "close": 0.284520285, "volume": 1288071.0}, {"date": "2010-11-22", "close": 0.28000409, "volume": 1052746.0}, {"date": "2010-11-23", "close": 0.266455505, "volume": 4490483.0}, {"date": "2010-11-24", "close": 0.275487895, "volume": 1786674.0}, {"date": "2010-11-25", "close": 0.28000409, "volume": 1046705.0}, {"date": "2010-11-26", "close": 0.28000409, "volume": 555670.0}, {"date": "2010-11-29", "close": 0.28000409, "volume": 1147643.0}, {"date": "2010-11-30", "close": 0.28000409, "volume": 1359351.0}, {"date": "2010-12-01", "close": 0.28000409, "volume": 3943246.0}, {"date": "2010-12-02", "close": 0.284520285, "volume": 2731696.0}, {"date": "2010-12-03", "close": 0.28000409, "volume": 1535173.0}, {"date": "2010-12-06", "close": 0.28903648, "volume": 537786.0}, {"date": "2010-12-07", "close": 0.29806887, "volume": 2892706.0}, {"date": "2010-12-08", "close": 0.30710126, "volume": 2744726.0}, {"date": "2010-12-09", "close": 0.293552675, "volume": 3045683.0}, {"date": "2010-12-10", "close": 0.293552675, "volume": 495002.0}, {"date": "2010-12-13", "close": 0.302585065, "volume": 1540539.0}, {"date": "2010-12-14", "close": 0.29806887, "volume": 1788619.0}, {"date": "2010-12-15", "close": 0.29806887, "volume": 648458.0}, {"date": "2010-12-16", "close": 0.29806887, "volume": 1326359.0}, {"date": "2010-12-17", "close": 0.29806887, "volume": 790674.0}, {"date": "2010-12-20", "close": 0.29806887, "volume": 1134753.0}, {"date": "2010-12-21", "close": 0.275487895, "volume": 3534278.0}, {"date": "2010-12-22", "close": 0.275487895, "volume": 2207721.0}, {"date": "2010-12-23", "close": 0.275487895, "volume": 5426888.0}, {"date": "2010-12-24", "close": 0.2709717, "volume": 1938814.0}, {"date": "2010-12-29", "close": 0.2709717, "volume": 1322091.0}, {"date": "2010-12-30", "close": 0.266455505, "volume": 1457286.0}, {"date": "2010-12-31", "close": 0.266455505, "volume": 2199506.0}, {"date": "2011-01-04", "close": 0.2709717, "volume": 5633088.0}, {"date": "2011-01-05", "close": 0.266455505, "volume": 4210469.0}, {"date": "2011-01-06", "close": 0.266455505, "volume": 918070.0}, {"date": "2011-01-07", "close": 0.257423115, "volume": 5632614.0}, {"date": "2011-01-10", "close": 0.257423115, "volume": 6528494.0}, {"date": "2011-01-11", "close": 0.266455505, "volume": 12116411.0}, {"date": "2011-01-12", "close": 0.266455505, "volume": 852743.0}, {"date": "2011-01-13", "close": 0.266455505, "volume": 1989432.0}, {"date": "2011-01-14", "close": 0.28903648, "volume": 3588518.0}, {"date": "2011-01-17", "close": 0.284520285, "volume": 1914188.0}, {"date": "2011-01-18", "close": 0.275487895, "volume": 2467579.0}, {"date": "2011-01-19", "close": 0.2709717, "volume": 737780.0}, {"date": "2011-01-20", "close": 0.275487895, "volume": 31698701.0}, {"date": "2011-01-21", "close": 0.275487895, "volume": 2482301.0}, {"date": "2011-01-24", "close": 0.275487895, "volume": 2237090.0}, {"date": "2011-01-25", "close": 0.284520285, "volume": 2212045.0}, {"date": "2011-01-27", "close": 0.284520285, "volume": 3132060.0}, {"date": "2011-01-28", "close": 0.28000409, "volume": 1966796.0}, {"date": "2011-01-31", "close": 0.284520285, "volume": 3664162.0}, {"date": "2011-02-01", "close": 0.293552675, "volume": 2196094.0}, {"date": "2011-02-02", "close": 0.302585065, "volume": 5539531.0}, {"date": "2011-02-03", "close": 0.320649845, "volume": 7371123.0}, {"date": "2011-02-04", "close": 0.320649845, "volume": 6644379.0}, {"date": "2011-02-07", "close": 0.329682235, "volume": 3749053.0}, {"date": "2011-02-08", "close": 0.33419843, "volume": 3099021.0}, {"date": "2011-02-09", "close": 0.32516604, "volume": 13685677.0}, {"date": "2011-02-10", "close": 0.329682235, "volume": 2851913.0}, {"date": "2011-02-11", "close": 0.320649845, "volume": 1468090.0}, {"date": "2011-02-14", "close": 0.32516604, "volume": 1571828.0}, {"date": "2011-02-15", "close": 0.338714625, "volume": 6610012.0}, {"date": "2011-02-16", "close": 0.329682235, "volume": 2433225.0}, {"date": "2011-02-17", "close": 0.338714625, "volume": 1607431.0}, {"date": "2011-02-18", "close": 0.34323082, "volume": 3773216.0}, {"date": "2011-02-21", "close": 0.34323082, "volume": 6659894.0}, {"date": "2011-02-22", "close": 0.34323082, "volume": 1546485.0}, {"date": "2011-02-23", "close": 0.33419843, "volume": 1524616.0}, {"date": "2011-02-24", "close": 0.33419843, "volume": 2269996.0}, {"date": "2011-02-25", "close": 0.32516604, "volume": 2305429.0}, {"date": "2011-02-28", "close": 0.31613365, "volume": 1649791.0}, {"date": "2011-03-01", "close": 0.29806887, "volume": 6367909.0}, {"date": "2011-03-02", "close": 0.29806887, "volume": 4238219.0}, {"date": "2011-03-03", "close": 0.30710126, "volume": 5414841.0}, {"date": "2011-03-04", "close": 0.311617455, "volume": 4100220.0}, {"date": "2011-03-07", "close": 0.311617455, "volume": 2078150.0}, {"date": "2011-03-08", "close": 0.30710126, "volume": 1223852.0}, {"date": "2011-03-09", "close": 0.31613365, "volume": 3196105.0}, {"date": "2011-03-10", "close": 0.29806887, "volume": 3463024.0}, {"date": "2011-03-11", "close": 0.284520285, "volume": 6837411.0}, {"date": "2011-03-14", "close": 0.293552675, "volume": 4478832.0}, {"date": "2011-03-15", "close": 0.284520285, "volume": 2441448.0}, {"date": "2011-03-16", "close": 0.28903648, "volume": 10697534.0}, {"date": "2011-03-17", "close": 0.30710126, "volume": 4349735.0}, {"date": "2011-03-18", "close": 0.320649845, "volume": 3123603.0}, {"date": "2011-03-21", "close": 0.33419843, "volume": 4924939.0}, {"date": "2011-03-22", "close": 0.34323082, "volume": 9946298.0}, {"date": "2011-03-23", "close": 0.33419843, "volume": 2261429.0}, {"date": "2011-03-24", "close": 0.329682235, "volume": 2949647.0}, {"date": "2011-03-25", "close": 0.329682235, "volume": 1284629.0}, {"date": "2011-03-28", "close": 0.33419843, "volume": 2295989.0}, {"date": "2011-03-29", "close": 0.33419843, "volume": 8148087.0}, {"date": "2011-03-30", "close": 0.33419843, "volume": 3292353.0}, {"date": "2011-03-31", "close": 0.33419843, "volume": 12175930.0}, {"date": "2011-04-01", "close": 0.356779405, "volume": 14742584.0}, {"date": "2011-04-04", "close": 0.356779405, "volume": 10160539.0}, {"date": "2011-04-05", "close": 0.347747015, "volume": 4456042.0}, {"date": "2011-04-06", "close": 0.35226321, "volume": 5025030.0}, {"date": "2011-04-07", "close": 0.35226321, "volume": 2721669.0}, {"date": "2011-04-08", "close": 0.3612956, "volume": 4533497.0}, {"date": "2011-04-11", "close": 0.3612956, "volume": 1701184.0}, {"date": "2011-04-12", "close": 0.3612956, "volume": 5832964.0}, {"date": "2011-04-13", "close": 0.35226321, "volume": 2019696.0}, {"date": "2011-04-14", "close": 0.35226321, "volume": 1495257.0}, {"date": "2011-04-15", "close": 0.35226321, "volume": 1095300.0}, {"date": "2011-04-18", "close": 0.35226321, "volume": 1872201.0}, {"date": "2011-04-19", "close": 0.34323082, "volume": 2403030.0}, {"date": "2011-04-20", "close": 0.37032799, "volume": 3597205.0}, {"date": "2011-04-21", "close": 0.374844185, "volume": 5311396.0}, {"date": "2011-04-27", "close": 0.37936038, "volume": 2493916.0}, {"date": "2011-04-28", "close": 0.365811795, "volume": 1465148.0}, {"date": "2011-04-29", "close": 0.356779405, "volume": 1505469.0}, {"date": "2011-05-02", "close": 0.347747015, "volume": 1531094.0}, {"date": "2011-05-03", "close": 0.33419843, "volume": 6106424.0}, {"date": "2011-05-04", "close": 0.34323082, "volume": 1606421.0}, {"date": "2011-05-05", "close": 0.35226321, "volume": 1677009.0}, {"date": "2011-05-06", "close": 0.35226321, "volume": 3121681.0}, {"date": "2011-05-09", "close": 0.347747015, "volume": 2386123.0}, {"date": "2011-05-10", "close": 0.347747015, "volume": 1204435.0}, {"date": "2011-05-11", "close": 0.35226321, "volume": 1593879.0}, {"date": "2011-05-12", "close": 0.347747015, "volume": 2114880.0}, {"date": "2011-05-13", "close": 0.347747015, "volume": 943915.0}, {"date": "2011-05-16", "close": 0.33419843, "volume": 1224064.0}, {"date": "2011-05-17", "close": 0.33419843, "volume": 919600.0}, {"date": "2011-05-18", "close": 0.329682235, "volume": 1742872.0}, {"date": "2011-05-19", "close": 0.329682235, "volume": 1475409.0}, {"date": "2011-05-20", "close": 0.329682235, "volume": 1996184.0}, {"date": "2011-05-23", "close": 0.32516604, "volume": 1286080.0}, {"date": "2011-05-24", "close": 0.329682235, "volume": 843262.0}, {"date": "2011-05-25", "close": 0.33419843, "volume": 2698197.0}, {"date": "2011-05-26", "close": 0.338714625, "volume": 2189073.0}, {"date": "2011-05-27", "close": 0.34323082, "volume": 811732.0}, {"date": "2011-05-30", "close": 0.34323082, "volume": 1424478.0}, {"date": "2011-05-31", "close": 0.347747015, "volume": 1354933.0}, {"date": "2011-06-01", "close": 0.347747015, "volume": 1559388.0}, {"date": "2011-06-02", "close": 0.34323082, "volume": 1054292.0}, {"date": "2011-06-03", "close": 0.320649845, "volume": 6036409.0}, {"date": "2011-06-06", "close": 0.31613365, "volume": 2917811.0}, {"date": "2011-06-07", "close": 0.30710126, "volume": 4406789.0}, {"date": "2011-06-08", "close": 0.30710126, "volume": 3411165.0}, {"date": "2011-06-09", "close": 0.30710126, "volume": 2723315.0}, {"date": "2011-06-10", "close": 0.302585065, "volume": 3244456.0}, {"date": "2011-06-14", "close": 0.30710126, "volume": 1183053.0}, {"date": "2011-06-15", "close": 0.31613365, "volume": 1078166.0}, {"date": "2011-06-16", "close": 0.293552675, "volume": 1988571.0}, {"date": "2011-06-17", "close": 0.284520285, "volume": 1225276.0}, {"date": "2011-06-20", "close": 0.275487895, "volume": 1886665.0}, {"date": "2011-06-21", "close": 0.28000409, "volume": 6587989.0}, {"date": "2011-06-22", "close": 0.28903648, "volume": 1447237.0}, {"date": "2011-06-23", "close": 0.302585065, "volume": 1813857.0}, {"date": "2011-06-24", "close": 0.284520285, "volume": 806133.0}, {"date": "2011-06-27", "close": 0.293552675, "volume": 1684352.0}, {"date": "2011-06-28", "close": 0.28903648, "volume": 504447.0}, {"date": "2011-06-29", "close": 0.28903648, "volume": 1257658.0}, {"date": "2011-06-30", "close": 0.302585065, "volume": 745517.0}, {"date": "2011-07-01", "close": 0.293552675, "volume": 2813193.0}, {"date": "2011-07-04", "close": 0.302585065, "volume": 1857931.0}, {"date": "2011-07-05", "close": 0.29806887, "volume": 1114192.0}, {"date": "2011-07-06", "close": 0.29806887, "volume": 999187.0}, {"date": "2011-07-07", "close": 0.293552675, "volume": 488324.0}, {"date": "2011-07-08", "close": 0.28903648, "volume": 2621410.0}, {"date": "2011-07-11", "close": 0.284520285, "volume": 1338161.0}, {"date": "2011-07-12", "close": 0.28000409, "volume": 1094439.0}, {"date": "2011-07-13", "close": 0.293552675, "volume": 1941699.0}, {"date": "2011-07-14", "close": 0.293552675, "volume": 452652.0}, {"date": "2011-07-15", "close": 0.28903648, "volume": 1439260.0}, {"date": "2011-07-18", "close": 0.28903648, "volume": 909131.0}, {"date": "2011-07-19", "close": 0.293552675, "volume": 1381145.0}, {"date": "2011-07-20", "close": 0.293552675, "volume": 2745579.0}, {"date": "2011-07-21", "close": 0.293552675, "volume": 4292542.0}, {"date": "2011-07-22", "close": 0.302585065, "volume": 3292084.0}, {"date": "2011-07-25", "close": 0.29806887, "volume": 1808485.0}, {"date": "2011-07-26", "close": 0.29806887, "volume": 2437029.0}, {"date": "2011-07-27", "close": 0.293552675, "volume": 803891.0}, {"date": "2011-07-28", "close": 0.28903648, "volume": 673043.0}, {"date": "2011-07-29", "close": 0.284520285, "volume": 602980.0}, {"date": "2011-08-01", "close": 0.28903648, "volume": 490375.0}, {"date": "2011-08-02", "close": 0.293552675, "volume": 469655.0}, {"date": "2011-08-03", "close": 0.284520285, "volume": 1470760.0}, {"date": "2011-08-04", "close": 0.2709717, "volume": 4390484.0}, {"date": "2011-08-05", "close": 0.25290692, "volume": 4829518.0}, {"date": "2011-08-08", "close": 0.239358335, "volume": 989807.0}, {"date": "2011-08-09", "close": 0.22580975, "volume": 4941999.0}, {"date": "2011-08-10", "close": 0.23484214, "volume": 7811980.0}, {"date": "2011-08-11", "close": 0.221293555, "volume": 3104813.0}, {"date": "2011-08-12", "close": 0.221293555, "volume": 2417668.0}, {"date": "2011-08-15", "close": 0.23484214, "volume": 3384960.0}, {"date": "2011-08-16", "close": 0.24387453, "volume": 6839420.0}, {"date": "2011-08-17", "close": 0.24387453, "volume": 2177078.0}, {"date": "2011-08-18", "close": 0.23484214, "volume": 5832946.0}, {"date": "2011-08-19", "close": 0.21677736, "volume": 4985615.0}, {"date": "2011-08-22", "close": 0.203228775, "volume": 3489739.0}, {"date": "2011-08-23", "close": 0.20774497, "volume": 822596.0}, {"date": "2011-08-24", "close": 0.212261165, "volume": 4450088.0}, {"date": "2011-08-25", "close": 0.221293555, "volume": 2297493.0}, {"date": "2011-08-26", "close": 0.22580975, "volume": 2212667.0}, {"date": "2011-08-29", "close": 0.21677736, "volume": 3213819.0}, {"date": "2011-08-30", "close": 0.22580975, "volume": 3290230.0}, {"date": "2011-08-31", "close": 0.22580975, "volume": 1360986.0}, {"date": "2011-09-01", "close": 0.22580975, "volume": 1156798.0}, {"date": "2011-09-02", "close": 0.221293555, "volume": 2015929.0}, {"date": "2011-09-05", "close": 0.212261165, "volume": 1601979.0}, {"date": "2011-09-06", "close": 0.20774497, "volume": 2599015.0}, {"date": "2011-09-07", "close": 0.21677736, "volume": 3922818.0}, {"date": "2011-09-08", "close": 0.230325945, "volume": 5639274.0}, {"date": "2011-09-09", "close": 0.221293555, "volume": 1993759.0}, {"date": "2011-09-12", "close": 0.203228775, "volume": 5138352.0}, {"date": "2011-09-13", "close": 0.20774497, "volume": 2962126.0}, {"date": "2011-09-14", "close": 0.19871258, "volume": 4168613.0}, {"date": "2011-09-15", "close": 0.203228775, "volume": 2453027.0}, {"date": "2011-09-16", "close": 0.19871258, "volume": 5254727.0}, {"date": "2011-09-19", "close": 0.203228775, "volume": 2303047.0}, {"date": "2011-09-20", "close": 0.19871258, "volume": 990665.0}, {"date": "2011-09-21", "close": 0.20774497, "volume": 1748572.0}, {"date": "2011-09-22", "close": 0.18968019, "volume": 4338093.0}, {"date": "2011-09-23", "close": 0.1806478, "volume": 6003211.0}, {"date": "2011-09-26", "close": 0.15355063, "volume": 4224370.0}, {"date": "2011-09-27", "close": 0.16258302, "volume": 4558126.0}, {"date": "2011-09-28", "close": 0.176131605, "volume": 2926726.0}, {"date": "2011-09-29", "close": 0.17161541, "volume": 2688804.0}, {"date": "2011-09-30", "close": 0.167099215, "volume": 3417174.0}, {"date": "2011-10-03", "close": 0.158066825, "volume": 3230556.0}, {"date": "2011-10-04", "close": 0.15355063, "volume": 3476379.0}, {"date": "2011-10-05", "close": 0.15355063, "volume": 27421209.0}, {"date": "2011-10-06", "close": 0.15355063, "volume": 5126216.0}, {"date": "2011-10-07", "close": 0.167099215, "volume": 7071087.0}, {"date": "2011-10-10", "close": 0.158066825, "volume": 6882573.0}, {"date": "2011-10-11", "close": 0.167099215, "volume": 9364049.0}, {"date": "2011-10-12", "close": 0.167099215, "volume": 6138889.0}, {"date": "2011-10-13", "close": 0.167099215, "volume": 13581522.0}, {"date": "2011-10-14", "close": 0.17161541, "volume": 3996361.0}, {"date": "2011-10-17", "close": 0.185163995, "volume": 5524857.0}, {"date": "2011-10-18", "close": 0.185163995, "volume": 5953863.0}, {"date": "2011-10-19", "close": 0.1806478, "volume": 2783860.0}, {"date": "2011-10-20", "close": 0.1806478, "volume": 2638573.0}, {"date": "2011-10-21", "close": 0.185163995, "volume": 3517350.0}, {"date": "2011-10-24", "close": 0.203228775, "volume": 2595253.0}, {"date": "2011-10-25", "close": 0.203228775, "volume": 1954069.0}, {"date": "2011-10-26", "close": 0.20774497, "volume": 1546046.0}, {"date": "2011-10-27", "close": 0.212261165, "volume": 1503571.0}, {"date": "2011-10-28", "close": 0.212261165, "volume": 5182192.0}, {"date": "2011-10-31", "close": 0.21677736, "volume": 1279172.0}, {"date": "2011-11-01", "close": 0.20774497, "volume": 771508.0}, {"date": "2011-11-02", "close": 0.194196385, "volume": 3745365.0}, {"date": "2011-11-03", "close": 0.19871258, "volume": 2309228.0}, {"date": "2011-11-04", "close": 0.20774497, "volume": 1739867.0}, {"date": "2011-11-07", "close": 0.20774497, "volume": 1469511.0}, {"date": "2011-11-08", "close": 0.212261165, "volume": 5156369.0}, {"date": "2011-11-09", "close": 0.212261165, "volume": 2301476.0}, {"date": "2011-11-10", "close": 0.20774497, "volume": 1880630.0}, {"date": "2011-11-11", "close": 0.203228775, "volume": 784638.0}, {"date": "2011-11-14", "close": 0.21677736, "volume": 2244965.0}, {"date": "2011-11-15", "close": 0.21677736, "volume": 756696.0}, {"date": "2011-11-16", "close": 0.212261165, "volume": 1523188.0}, {"date": "2011-11-17", "close": 0.20774497, "volume": 1729134.0}, {"date": "2011-11-18", "close": 0.19871258, "volume": 5208320.0}, {"date": "2011-11-21", "close": 0.18968019, "volume": 6013734.0}, {"date": "2011-11-22", "close": 0.18968019, "volume": 2066678.0}, {"date": "2011-11-23", "close": 0.18968019, "volume": 1059005.0}, {"date": "2011-11-24", "close": 0.18968019, "volume": 376249.0}, {"date": "2011-11-25", "close": 0.1806478, "volume": 1878745.0}, {"date": "2011-11-28", "close": 0.185163995, "volume": 1713209.0}, {"date": "2011-11-29", "close": 0.185163995, "volume": 4219213.0}, {"date": "2011-11-30", "close": 0.1806478, "volume": 3247795.0}, {"date": "2011-12-01", "close": 0.194196385, "volume": 5172971.0}, {"date": "2011-12-02", "close": 0.203228775, "volume": 1689968.0}, {"date": "2011-12-05", "close": 0.203228775, "volume": 2014697.0}, {"date": "2011-12-06", "close": 0.194196385, "volume": 1276413.0}, {"date": "2011-12-07", "close": 0.19871258, "volume": 2913138.0}, {"date": "2011-12-08", "close": 0.194196385, "volume": 1126820.0}, {"date": "2011-12-09", "close": 0.194196385, "volume": 6067834.0}, {"date": "2011-12-12", "close": 0.19871258, "volume": 738250.0}, {"date": "2011-12-13", "close": 0.19871258, "volume": 1472755.0}, {"date": "2011-12-14", "close": 0.19871258, "volume": 1100687.0}, {"date": "2011-12-15", "close": 0.18968019, "volume": 3487244.0}, {"date": "2011-12-16", "close": 0.19871258, "volume": 2090692.0}, {"date": "2011-12-19", "close": 0.185163995, "volume": 3478226.0}, {"date": "2011-12-20", "close": 0.1806478, "volume": 1261148.0}, {"date": "2011-12-21", "close": 0.18968019, "volume": 424160.0}, {"date": "2011-12-22", "close": 0.1806478, "volume": 361128.0}, {"date": "2011-12-23", "close": 0.18968019, "volume": 155406.0}, {"date": "2011-12-28", "close": 0.18968019, "volume": 219018.0}, {"date": "2011-12-29", "close": 0.1806478, "volume": 192240.0}, {"date": "2011-12-30", "close": 0.1806478, "volume": 210248.0}, {"date": "2012-01-03", "close": 0.18968019, "volume": 310029.0}, {"date": "2012-01-04", "close": 0.18968019, "volume": 1251369.0}, {"date": "2012-01-05", "close": 0.18968019, "volume": 758164.0}, {"date": "2012-01-06", "close": 0.18968019, "volume": 1897327.0}, {"date": "2012-01-09", "close": 0.185163995, "volume": 493904.0}, {"date": "2012-01-10", "close": 0.18968019, "volume": 434086.0}, {"date": "2012-01-11", "close": 0.18968019, "volume": 2852150.0}, {"date": "2012-01-12", "close": 0.18968019, "volume": 2105364.0}, {"date": "2012-01-13", "close": 0.194196385, "volume": 1266659.0}, {"date": "2012-01-16", "close": 0.18968019, "volume": 1027160.0}, {"date": "2012-01-17", "close": 0.194196385, "volume": 3049564.0}, {"date": "2012-01-18", "close": 0.18968019, "volume": 698440.0}, {"date": "2012-01-19", "close": 0.18968019, "volume": 1976705.0}, {"date": "2012-01-20", "close": 0.194196385, "volume": 7970973.0}, {"date": "2012-01-23", "close": 0.194196385, "volume": 2192049.0}, {"date": "2012-01-24", "close": 0.194196385, "volume": 1303014.0}, {"date": "2012-01-25", "close": 0.194196385, "volume": 1035156.0}, {"date": "2012-01-27", "close": 0.19871258, "volume": 24221480.0}, {"date": "2012-01-30", "close": 0.20774497, "volume": 9301103.0}, {"date": "2012-01-31", "close": 0.21677736, "volume": 16855068.0}, {"date": "2012-02-01", "close": 0.21677736, "volume": 3514930.0}, {"date": "2012-02-02", "close": 0.22580975, "volume": 7499458.0}, {"date": "2012-02-03", "close": 0.239358335, "volume": 7813614.0}, {"date": "2012-02-06", "close": 0.248390725, "volume": 11803214.0}, {"date": "2012-02-07", "close": 0.239358335, "volume": 4618212.0}, {"date": "2012-02-08", "close": 0.24387453, "volume": 2708508.0}, {"date": "2012-02-09", "close": 0.239358335, "volume": 2714341.0}, {"date": "2012-02-10", "close": 0.230325945, "volume": 1937360.0}, {"date": "2012-02-13", "close": 0.239358335, "volume": 8865500.0}, {"date": "2012-02-14", "close": 0.239358335, "volume": 5984811.0}, {"date": "2012-02-15", "close": 0.239358335, "volume": 2923697.0}, {"date": "2012-02-16", "close": 0.239358335, "volume": 12043681.0}, {"date": "2012-02-17", "close": 0.24387453, "volume": 9646339.0}, {"date": "2012-02-20", "close": 0.248390725, "volume": 9766102.0}, {"date": "2012-02-21", "close": 0.2709717, "volume": 18402494.0}, {"date": "2012-02-22", "close": 0.26193931, "volume": 4772288.0}, {"date": "2012-02-23", "close": 0.28000409, "volume": 11793761.0}, {"date": "2012-02-24", "close": 0.293552675, "volume": 10371773.0}, {"date": "2012-02-27", "close": 0.28903648, "volume": 9235012.0}, {"date": "2012-02-28", "close": 0.284520285, "volume": 5703104.0}, {"date": "2012-02-29", "close": 0.293552675, "volume": 4899928.0}, {"date": "2012-03-01", "close": 0.293552675, "volume": 2797156.0}, {"date": "2012-03-02", "close": 0.28903648, "volume": 3570888.0}, {"date": "2012-03-05", "close": 0.275487895, "volume": 4886576.0}, {"date": "2012-03-06", "close": 0.257423115, "volume": 10697608.0}, {"date": "2012-03-07", "close": 0.2709717, "volume": 7716367.0}, {"date": "2012-03-08", "close": 0.2709717, "volume": 2003287.0}, {"date": "2012-03-09", "close": 0.2709717, "volume": 2592758.0}, {"date": "2012-03-12", "close": 0.2709717, "volume": 2477252.0}, {"date": "2012-03-13", "close": 0.266455505, "volume": 1413121.0}, {"date": "2012-03-14", "close": 0.2709717, "volume": 3863224.0}, {"date": "2012-03-15", "close": 0.28000409, "volume": 4503321.0}, {"date": "2012-03-16", "close": 0.28000409, "volume": 8406368.0}, {"date": "2012-03-19", "close": 0.28903648, "volume": 3940875.0}, {"date": "2012-03-20", "close": 0.302585065, "volume": 7533241.0}, {"date": "2012-03-21", "close": 0.29806887, "volume": 3935375.0}, {"date": "2012-03-22", "close": 0.30710126, "volume": 8059152.0}, {"date": "2012-03-23", "close": 0.311617455, "volume": 3530811.0}, {"date": "2012-03-26", "close": 0.293552675, "volume": 7217422.0}, {"date": "2012-03-27", "close": 0.302585065, "volume": 3719388.0}, {"date": "2012-03-28", "close": 0.29806887, "volume": 2551293.0}, {"date": "2012-03-29", "close": 0.293552675, "volume": 1767586.0}, {"date": "2012-03-30", "close": 0.28903648, "volume": 4452404.0}, {"date": "2012-04-02", "close": 0.28903648, "volume": 2710468.0}, {"date": "2012-04-03", "close": 0.293552675, "volume": 3339356.0}, {"date": "2012-04-04", "close": 0.284520285, "volume": 2967044.0}, {"date": "2012-04-05", "close": 0.28000409, "volume": 5433586.0}, {"date": "2012-04-10", "close": 0.275487895, "volume": 3256302.0}, {"date": "2012-04-11", "close": 0.2709717, "volume": 4555003.0}, {"date": "2012-04-12", "close": 0.284520285, "volume": 3626472.0}, {"date": "2012-04-13", "close": 0.293552675, "volume": 3904229.0}, {"date": "2012-04-16", "close": 0.28000409, "volume": 1089117.0}, {"date": "2012-04-17", "close": 0.284520285, "volume": 2630359.0}, {"date": "2012-04-18", "close": 0.28903648, "volume": 1159433.0}, {"date": "2012-04-19", "close": 0.293552675, "volume": 2209208.0}, {"date": "2012-04-20", "close": 0.293552675, "volume": 5466872.0}, {"date": "2012-04-23", "close": 0.293552675, "volume": 2542478.0}, {"date": "2012-04-24", "close": 0.284520285, "volume": 2085219.0}, {"date": "2012-04-26", "close": 0.284520285, "volume": 3837888.0}, {"date": "2012-04-27", "close": 0.28903648, "volume": 5321945.0}, {"date": "2012-04-30", "close": 0.29806887, "volume": 8187897.0}, {"date": "2012-05-01", "close": 0.302585065, "volume": 7265664.0}, {"date": "2012-05-02", "close": 0.302585065, "volume": 1212707.0}, {"date": "2012-05-03", "close": 0.28903648, "volume": 3415694.0}, {"date": "2012-05-04", "close": 0.30710126, "volume": 5141988.0}, {"date": "2012-05-07", "close": 0.28000409, "volume": 6910924.0}, {"date": "2012-05-08", "close": 0.275487895, "volume": 2372983.0}, {"date": "2012-05-09", "close": 0.257423115, "volume": 7341026.0}, {"date": "2012-05-10", "close": 0.266455505, "volume": 2662829.0}, {"date": "2012-05-11", "close": 0.2709717, "volume": 1383704.0}, {"date": "2012-05-14", "close": 0.275487895, "volume": 1501257.0}, {"date": "2012-05-15", "close": 0.26193931, "volume": 4935167.0}, {"date": "2012-05-16", "close": 0.23484214, "volume": 4965109.0}, {"date": "2012-05-17", "close": 0.248390725, "volume": 3654034.0}, {"date": "2012-05-18", "close": 0.24387453, "volume": 3146478.0}, {"date": "2012-05-21", "close": 0.24387453, "volume": 1739110.0}, {"date": "2012-05-22", "close": 0.24387453, "volume": 3664350.0}, {"date": "2012-05-23", "close": 0.23484214, "volume": 2325235.0}, {"date": "2012-05-24", "close": 0.24387453, "volume": 1778701.0}, {"date": "2012-05-25", "close": 0.239358335, "volume": 916166.0}, {"date": "2012-05-28", "close": 0.23484214, "volume": 3150462.0}, {"date": "2012-05-29", "close": 0.248390725, "volume": 4120801.0}, {"date": "2012-05-30", "close": 0.24387453, "volume": 1838444.0}, {"date": "2012-05-31", "close": 0.24387453, "volume": 1967703.0}, {"date": "2012-06-01", "close": 0.24387453, "volume": 1018296.0}, {"date": "2012-06-04", "close": 0.23484214, "volume": 2743127.0}, {"date": "2012-06-05", "close": 0.230325945, "volume": 1564866.0}, {"date": "2012-06-06", "close": 0.25290692, "volume": 2784760.0}, {"date": "2012-06-07", "close": 0.26193931, "volume": 2323983.0}, {"date": "2012-06-08", "close": 0.248390725, "volume": 1718737.0}, {"date": "2012-06-12", "close": 0.24387453, "volume": 8075038.0}, {"date": "2012-06-13", "close": 0.257423115, "volume": 640652.0}, {"date": "2012-06-14", "close": 0.26193931, "volume": 3920167.0}, {"date": "2012-06-15", "close": 0.26193931, "volume": 2574440.0}, {"date": "2012-06-18", "close": 0.266455505, "volume": 4396790.0}, {"date": "2012-06-19", "close": 0.25290692, "volume": 5330836.0}, {"date": "2012-06-20", "close": 0.25290692, "volume": 7426335.0}, {"date": "2012-06-21", "close": 0.266455505, "volume": 5161346.0}, {"date": "2012-06-22", "close": 0.257423115, "volume": 2617500.0}, {"date": "2012-06-25", "close": 0.248390725, "volume": 5289769.0}, {"date": "2012-06-26", "close": 0.25290692, "volume": 9016116.0}, {"date": "2012-06-27", "close": 0.248390725, "volume": 1426392.0}, {"date": "2012-06-28", "close": 0.24387453, "volume": 2154259.0}, {"date": "2012-06-29", "close": 0.257423115, "volume": 2626041.0}, {"date": "2012-07-02", "close": 0.26193931, "volume": 1297086.0}, {"date": "2012-07-03", "close": 0.257423115, "volume": 3395172.0}, {"date": "2012-07-04", "close": 0.266455505, "volume": 3278135.0}, {"date": "2012-07-05", "close": 0.26193931, "volume": 1092775.0}, {"date": "2012-07-06", "close": 0.257423115, "volume": 150504.0}, {"date": "2012-07-09", "close": 0.25290692, "volume": 2453592.0}, {"date": "2012-07-10", "close": 0.25290692, "volume": 1352822.0}, {"date": "2012-07-11", "close": 0.25290692, "volume": 1090689.0}, {"date": "2012-07-12", "close": 0.25290692, "volume": 8756562.0}, {"date": "2012-07-13", "close": 0.248390725, "volume": 985742.0}, {"date": "2012-07-16", "close": 0.25290692, "volume": 757659.0}, {"date": "2012-07-17", "close": 0.248390725, "volume": 202598.0}, {"date": "2012-07-18", "close": 0.24387453, "volume": 2201152.0}, {"date": "2012-07-19", "close": 0.24387453, "volume": 1728300.0}, {"date": "2012-07-20", "close": 0.25290692, "volume": 1373030.0}, {"date": "2012-07-23", "close": 0.248390725, "volume": 2007059.0}, {"date": "2012-07-24", "close": 0.25290692, "volume": 1451649.0}, {"date": "2012-07-25", "close": 0.257423115, "volume": 3288731.0}, {"date": "2012-07-26", "close": 0.25290692, "volume": 438084.0}, {"date": "2012-07-27", "close": 0.26193931, "volume": 2467318.0}, {"date": "2012-07-30", "close": 0.257423115, "volume": 2047393.0}, {"date": "2012-07-31", "close": 0.248390725, "volume": 2027989.0}, {"date": "2012-08-01", "close": 0.25290692, "volume": 671314.0}, {"date": "2012-08-02", "close": 0.25290692, "volume": 2350334.0}, {"date": "2012-08-03", "close": 0.25290692, "volume": 481342.0}, {"date": "2012-08-06", "close": 0.257423115, "volume": 857281.0}, {"date": "2012-08-07", "close": 0.25290692, "volume": 1876621.0}, {"date": "2012-08-08", "close": 0.26193931, "volume": 3358767.0}, {"date": "2012-08-09", "close": 0.257423115, "volume": 5483813.0}, {"date": "2012-08-10", "close": 0.25290692, "volume": 561405.0}, {"date": "2012-08-13", "close": 0.248390725, "volume": 1587677.0}, {"date": "2012-08-14", "close": 0.248390725, "volume": 939142.0}, {"date": "2012-08-15", "close": 0.248390725, "volume": 3955870.0}, {"date": "2012-08-16", "close": 0.25290692, "volume": 3066040.0}, {"date": "2012-08-17", "close": 0.25290692, "volume": 10552979.0}, {"date": "2012-08-20", "close": 0.26193931, "volume": 3463527.0}, {"date": "2012-08-21", "close": 0.266455505, "volume": 3876149.0}, {"date": "2012-08-22", "close": 0.2709717, "volume": 1131499.0}, {"date": "2012-08-23", "close": 0.28000409, "volume": 6551131.0}, {"date": "2012-08-24", "close": 0.28000409, "volume": 1031730.0}, {"date": "2012-08-27", "close": 0.2709717, "volume": 2432041.0}, {"date": "2012-08-28", "close": 0.28000409, "volume": 514195.0}, {"date": "2012-08-29", "close": 0.275487895, "volume": 1079849.0}, {"date": "2012-08-30", "close": 0.275487895, "volume": 1999381.0}, {"date": "2012-08-31", "close": 0.2709717, "volume": 3656666.0}, {"date": "2012-09-03", "close": 0.2709717, "volume": 2212890.0}, {"date": "2012-09-04", "close": 0.275487895, "volume": 1042911.0}, {"date": "2012-09-05", "close": 0.2709717, "volume": 2042969.0}, {"date": "2012-09-06", "close": 0.266455505, "volume": 992703.0}, {"date": "2012-09-07", "close": 0.2709717, "volume": 3929733.0}, {"date": "2012-09-10", "close": 0.275487895, "volume": 1256084.0}, {"date": "2012-09-11", "close": 0.2709717, "volume": 485689.0}, {"date": "2012-09-12", "close": 0.275487895, "volume": 414579.0}, {"date": "2012-09-13", "close": 0.266455505, "volume": 563480.0}, {"date": "2012-09-14", "close": 0.275487895, "volume": 2766393.0}, {"date": "2012-09-17", "close": 0.266455505, "volume": 3304933.0}, {"date": "2012-09-18", "close": 0.266455505, "volume": 1660171.0}, {"date": "2012-09-19", "close": 0.2709717, "volume": 1185949.0}, {"date": "2012-09-20", "close": 0.266455505, "volume": 901657.0}, {"date": "2012-09-21", "close": 0.2709717, "volume": 1799903.0}, {"date": "2012-09-24", "close": 0.28000409, "volume": 1718905.0}, {"date": "2012-09-25", "close": 0.2709717, "volume": 952678.0}, {"date": "2012-09-26", "close": 0.266455505, "volume": 1805000.0}, {"date": "2012-09-27", "close": 0.26193931, "volume": 1674693.0}, {"date": "2012-09-28", "close": 0.2709717, "volume": 4182405.0}, {"date": "2012-10-01", "close": 0.284520285, "volume": 1964580.0}, {"date": "2012-10-02", "close": 0.28903648, "volume": 2709271.0}, {"date": "2012-10-03", "close": 0.284520285, "volume": 2686197.0}, {"date": "2012-10-04", "close": 0.284520285, "volume": 1175464.0}, {"date": "2012-10-05", "close": 0.28903648, "volume": 2109288.0}, {"date": "2012-10-08", "close": 0.28903648, "volume": 5550359.0}, {"date": "2012-10-09", "close": 0.29806887, "volume": 2638741.0}, {"date": "2012-10-10", "close": 0.311617455, "volume": 14088627.0}, {"date": "2012-10-11", "close": 0.32516604, "volume": 6846134.0}, {"date": "2012-10-12", "close": 0.33419843, "volume": 6022772.0}, {"date": "2012-10-15", "close": 0.33419843, "volume": 3767445.0}, {"date": "2012-10-16", "close": 0.338714625, "volume": 6332687.0}, {"date": "2012-10-17", "close": 0.34323082, "volume": 7477524.0}, {"date": "2012-10-18", "close": 0.338714625, "volume": 1986957.0}, {"date": "2012-10-19", "close": 0.347747015, "volume": 2883696.0}, {"date": "2012-10-22", "close": 0.338714625, "volume": 1824547.0}, {"date": "2012-10-23", "close": 0.35226321, "volume": 3609819.0}, {"date": "2012-10-24", "close": 0.35226321, "volume": 1999810.0}, {"date": "2012-10-25", "close": 0.35226321, "volume": 3945265.0}, {"date": "2012-10-26", "close": 0.338714625, "volume": 6307906.0}, {"date": "2012-10-29", "close": 0.34323082, "volume": 971023.0}, {"date": "2012-10-30", "close": 0.34323082, "volume": 1119631.0}, {"date": "2012-10-31", "close": 0.35226321, "volume": 3204342.0}, {"date": "2012-11-01", "close": 0.34323082, "volume": 1418678.0}, {"date": "2012-11-02", "close": 0.329682235, "volume": 2440003.0}, {"date": "2012-11-05", "close": 0.34323082, "volume": 919191.0}, {"date": "2012-11-06", "close": 0.34323082, "volume": 534997.0}, {"date": "2012-11-07", "close": 0.347747015, "volume": 794295.0}, {"date": "2012-11-08", "close": 0.34323082, "volume": 1461969.0}, {"date": "2012-11-09", "close": 0.356779405, "volume": 3771709.0}, {"date": "2012-11-12", "close": 0.356779405, "volume": 4154709.0}, {"date": "2012-11-13", "close": 0.356779405, "volume": 907248.0}, {"date": "2012-11-14", "close": 0.34323082, "volume": 1430122.0}, {"date": "2012-11-15", "close": 0.347747015, "volume": 6158022.0}, {"date": "2012-11-16", "close": 0.35226321, "volume": 4991182.0}, {"date": "2012-11-19", "close": 0.35226321, "volume": 6915222.0}, {"date": "2012-11-20", "close": 0.37032799, "volume": 13404897.0}, {"date": "2012-11-21", "close": 0.37032799, "volume": 5023199.0}, {"date": "2012-11-22", "close": 0.38839277, "volume": 3709925.0}, {"date": "2012-11-23", "close": 0.38839277, "volume": 13344284.0}, {"date": "2012-11-26", "close": 0.392908965, "volume": 5895222.0}, {"date": "2012-11-27", "close": 0.39742516, "volume": 1567437.0}, {"date": "2012-11-28", "close": 0.38839277, "volume": 3570197.0}, {"date": "2012-11-29", "close": 0.38839277, "volume": 9912595.0}, {"date": "2012-11-30", "close": 0.401941355, "volume": 31871449.0}, {"date": "2012-12-03", "close": 0.410973745, "volume": 11899070.0}, {"date": "2012-12-04", "close": 0.40645755, "volume": 1458455.0}, {"date": "2012-12-05", "close": 0.420006135, "volume": 6015037.0}, {"date": "2012-12-06", "close": 0.420006135, "volume": 2960009.0}, {"date": "2012-12-07", "close": 0.41548994, "volume": 3177444.0}, {"date": "2012-12-10", "close": 0.429038525, "volume": 5630066.0}, {"date": "2012-12-11", "close": 0.42452233, "volume": 1636230.0}, {"date": "2012-12-12", "close": 0.410973745, "volume": 2174716.0}, {"date": "2012-12-13", "close": 0.41548994, "volume": 8110295.0}, {"date": "2012-12-14", "close": 0.41548994, "volume": 1669941.0}, {"date": "2012-12-17", "close": 0.40645755, "volume": 2133852.0}, {"date": "2012-12-18", "close": 0.392908965, "volume": 6934685.0}, {"date": "2012-12-19", "close": 0.40645755, "volume": 3435897.0}, {"date": "2012-12-20", "close": 0.38839277, "volume": 2320363.0}, {"date": "2012-12-21", "close": 0.37936038, "volume": 3378129.0}, {"date": "2012-12-24", "close": 0.37936038, "volume": 326668.0}, {"date": "2012-12-27", "close": 0.383876575, "volume": 1816321.0}, {"date": "2012-12-28", "close": 0.392908965, "volume": 2197736.0}, {"date": "2012-12-31", "close": 0.38839277, "volume": 1674612.0}, {"date": "2013-01-02", "close": 0.410973745, "volume": 2014348.0}, {"date": "2013-01-03", "close": 0.40645755, "volume": 3333866.0}, {"date": "2013-01-04", "close": 0.40645755, "volume": 466045.0}, {"date": "2013-01-07", "close": 0.39742516, "volume": 719095.0}, {"date": "2013-01-08", "close": 0.410973745, "volume": 1697932.0}, {"date": "2013-01-09", "close": 0.410973745, "volume": 1746377.0}, {"date": "2013-01-10", "close": 0.40645755, "volume": 1541738.0}, {"date": "2013-01-11", "close": 0.40645755, "volume": 2048947.0}, {"date": "2013-01-14", "close": 0.40645755, "volume": 4337432.0}, {"date": "2013-01-15", "close": 0.401941355, "volume": 1647420.0}, {"date": "2013-01-16", "close": 0.40645755, "volume": 1669815.0}, {"date": "2013-01-17", "close": 0.40645755, "volume": 4895156.0}, {"date": "2013-01-18", "close": 0.39742516, "volume": 1666749.0}, {"date": "2013-01-21", "close": 0.39742516, "volume": 891291.0}, {"date": "2013-01-22", "close": 0.39742516, "volume": 840910.0}, {"date": "2013-01-23", "close": 0.392908965, "volume": 1346696.0}, {"date": "2013-01-24", "close": 0.40645755, "volume": 1293707.0}, {"date": "2013-01-25", "close": 0.40645755, "volume": 1606668.0}, {"date": "2013-01-29", "close": 0.410973745, "volume": 1886522.0}, {"date": "2013-01-30", "close": 0.41548994, "volume": 585286.0}, {"date": "2013-01-31", "close": 0.41548994, "volume": 3993802.0}, {"date": "2013-02-01", "close": 0.410973745, "volume": 706176.0}, {"date": "2013-02-04", "close": 0.40645755, "volume": 434197.0}, {"date": "2013-02-05", "close": 0.392908965, "volume": 1203095.0}, {"date": "2013-02-06", "close": 0.410973745, "volume": 1105983.0}, {"date": "2013-02-07", "close": 0.410973745, "volume": 434530.0}, {"date": "2013-02-08", "close": 0.401941355, "volume": 1866779.0}, {"date": "2013-02-11", "close": 0.392908965, "volume": 1029009.0}, {"date": "2013-02-12", "close": 0.392908965, "volume": 1928787.0}, {"date": "2013-02-13", "close": 0.38839277, "volume": 1951771.0}, {"date": "2013-02-14", "close": 0.39742516, "volume": 585834.0}, {"date": "2013-02-15", "close": 0.39742516, "volume": 944467.0}, {"date": "2013-02-18", "close": 0.401941355, "volume": 579689.0}, {"date": "2013-02-19", "close": 0.39742516, "volume": 1475350.0}, {"date": "2013-02-20", "close": 0.401941355, "volume": 1071544.0}, {"date": "2013-02-21", "close": 0.392908965, "volume": 1718496.0}, {"date": "2013-02-22", "close": 0.38839277, "volume": 451074.0}, {"date": "2013-02-25", "close": 0.401941355, "volume": 1614677.0}, {"date": "2013-02-26", "close": 0.401941355, "volume": 900263.0}, {"date": "2013-02-27", "close": 0.39742516, "volume": 1152044.0}, {"date": "2013-02-28", "close": 0.39742516, "volume": 1965822.0}, {"date": "2013-03-01", "close": 0.410973745, "volume": 9511285.0}, {"date": "2013-03-04", "close": 0.410973745, "volume": 3478285.0}, {"date": "2013-03-05", "close": 0.40645755, "volume": 2077763.0}, {"date": "2013-03-06", "close": 0.41548994, "volume": 3723536.0}, {"date": "2013-03-07", "close": 0.41548994, "volume": 3092967.0}, {"date": "2013-03-08", "close": 0.40645755, "volume": 1532486.0}, {"date": "2013-03-11", "close": 0.40645755, "volume": 1990050.0}, {"date": "2013-03-12", "close": 0.40645755, "volume": 2512283.0}, {"date": "2013-03-13", "close": 0.38839277, "volume": 2478267.0}, {"date": "2013-03-14", "close": 0.39742516, "volume": 5281112.0}, {"date": "2013-03-15", "close": 0.39742516, "volume": 61120031.0}, {"date": "2013-03-18", "close": 0.39742516, "volume": 3549222.0}, {"date": "2013-03-19", "close": 0.39742516, "volume": 2080344.0}, {"date": "2013-03-20", "close": 0.38839277, "volume": 3702049.0}, {"date": "2013-03-21", "close": 0.392908965, "volume": 3122470.0}, {"date": "2013-03-22", "close": 0.39742516, "volume": 6118867.0}, {"date": "2013-03-25", "close": 0.401941355, "volume": 4263290.0}, {"date": "2013-03-26", "close": 0.39742516, "volume": 4634007.0}, {"date": "2013-03-27", "close": 0.39742516, "volume": 1053335.0}, {"date": "2013-03-28", "close": 0.374844185, "volume": 1474514.0}, {"date": "2013-04-02", "close": 0.365811795, "volume": 3441625.0}, {"date": "2013-04-03", "close": 0.3612956, "volume": 5108511.0}, {"date": "2013-04-04", "close": 0.338714625, "volume": 5682331.0}, {"date": "2013-04-05", "close": 0.356779405, "volume": 5288143.0}, {"date": "2013-04-08", "close": 0.35226321, "volume": 6265341.0}, {"date": "2013-04-09", "close": 0.356779405, "volume": 3369887.0}, {"date": "2013-04-10", "close": 0.365811795, "volume": 4492802.0}, {"date": "2013-04-11", "close": 0.37032799, "volume": 2361230.0}, {"date": "2013-04-12", "close": 0.37032799, "volume": 1240253.0}, {"date": "2013-04-15", "close": 0.3612956, "volume": 2370445.0}, {"date": "2013-04-16", "close": 0.347747015, "volume": 2230335.0}, {"date": "2013-04-17", "close": 0.347747015, "volume": 944290.0}, {"date": "2013-04-18", "close": 0.320649845, "volume": 4018464.0}, {"date": "2013-04-19", "close": 0.31613365, "volume": 6235990.0}, {"date": "2013-04-22", "close": 0.31613365, "volume": 2273397.0}, {"date": "2013-04-23", "close": 0.338714625, "volume": 2744029.0}, {"date": "2013-04-24", "close": 0.3612956, "volume": 3386237.0}, {"date": "2013-04-26", "close": 0.3612956, "volume": 5091981.0}, {"date": "2013-04-29", "close": 0.37032799, "volume": 1247865.0}, {"date": "2013-04-30", "close": 0.365811795, "volume": 2216257.0}, {"date": "2013-05-01", "close": 0.383876575, "volume": 3358940.0}, {"date": "2013-05-02", "close": 0.37032799, "volume": 1141115.0}, {"date": "2013-05-03", "close": 0.37032799, "volume": 1938394.0}, {"date": "2013-05-06", "close": 0.37032799, "volume": 583368.0}, {"date": "2013-05-07", "close": 0.374844185, "volume": 1609299.0}, {"date": "2013-05-08", "close": 0.383876575, "volume": 2436997.0}, {"date": "2013-05-09", "close": 0.392908965, "volume": 3072588.0}, {"date": "2013-05-10", "close": 0.39742516, "volume": 1150700.0}, {"date": "2013-05-13", "close": 0.392908965, "volume": 501414.0}, {"date": "2013-05-14", "close": 0.383876575, "volume": 2140474.0}, {"date": "2013-05-15", "close": 0.374844185, "volume": 1561048.0}, {"date": "2013-05-16", "close": 0.35226321, "volume": 3459807.0}, {"date": "2013-05-17", "close": 0.37936038, "volume": 1003500.0}, {"date": "2013-05-20", "close": 0.37936038, "volume": 1899676.0}, {"date": "2013-05-21", "close": 0.365811795, "volume": 757372.0}, {"date": "2013-05-22", "close": 0.3612956, "volume": 709583.0}, {"date": "2013-05-23", "close": 0.39742516, "volume": 12648580.0}, {"date": "2013-05-24", "close": 0.374844185, "volume": 2292817.0}, {"date": "2013-05-27", "close": 0.35226321, "volume": 3409369.0}, {"date": "2013-05-28", "close": 0.34323082, "volume": 2378974.0}, {"date": "2013-05-29", "close": 0.347747015, "volume": 2940835.0}, {"date": "2013-05-30", "close": 0.34323082, "volume": 2231798.0}, {"date": "2013-05-31", "close": 0.338714625, "volume": 2434841.0}, {"date": "2013-06-03", "close": 0.338714625, "volume": 1809242.0}, {"date": "2013-06-04", "close": 0.338714625, "volume": 531803.0}, {"date": "2013-06-05", "close": 0.31613365, "volume": 9276370.0}, {"date": "2013-06-06", "close": 0.338714625, "volume": 3894687.0}, {"date": "2013-06-07", "close": 0.32516604, "volume": 2976200.0}, {"date": "2013-06-11", "close": 0.33419843, "volume": 1526328.0}, {"date": "2013-06-12", "close": 0.338714625, "volume": 1155850.0}, {"date": "2013-06-13", "close": 0.329682235, "volume": 1365627.0}, {"date": "2013-06-14", "close": 0.35226321, "volume": 1349225.0}, {"date": "2013-06-17", "close": 0.329682235, "volume": 9282915.0}, {"date": "2013-06-18", "close": 0.320649845, "volume": 14599956.0}, {"date": "2013-06-19", "close": 0.31613365, "volume": 2128780.0}, {"date": "2013-06-20", "close": 0.320649845, "volume": 3516588.0}, {"date": "2013-06-21", "close": 0.311617455, "volume": 2317921.0}, {"date": "2013-06-24", "close": 0.29806887, "volume": 3897197.0}, {"date": "2013-06-25", "close": 0.29806887, "volume": 4246028.0}, {"date": "2013-06-26", "close": 0.29806887, "volume": 5735143.0}, {"date": "2013-06-27", "close": 0.293552675, "volume": 1637842.0}, {"date": "2013-06-28", "close": 0.293552675, "volume": 3204815.0}, {"date": "2013-07-01", "close": 0.29806887, "volume": 1139217.0}, {"date": "2013-07-02", "close": 0.30710126, "volume": 1516925.0}, {"date": "2013-07-03", "close": 0.29806887, "volume": 2109383.0}, {"date": "2013-07-04", "close": 0.311617455, "volume": 1583762.0}, {"date": "2013-07-05", "close": 0.31613365, "volume": 1893689.0}, {"date": "2013-07-08", "close": 0.320649845, "volume": 1501722.0}, {"date": "2013-07-09", "close": 0.32516604, "volume": 1010024.0}, {"date": "2013-07-10", "close": 0.320649845, "volume": 1096135.0}, {"date": "2013-07-11", "close": 0.329682235, "volume": 2130158.0}, {"date": "2013-07-12", "close": 0.329682235, "volume": 720726.0}, {"date": "2013-07-15", "close": 0.33419843, "volume": 697812.0}, {"date": "2013-07-16", "close": 0.338714625, "volume": 1044039.0}, {"date": "2013-07-17", "close": 0.320649845, "volume": 1259026.0}, {"date": "2013-07-18", "close": 0.34323082, "volume": 2575115.0}, {"date": "2013-07-19", "close": 0.35226321, "volume": 1756557.0}, {"date": "2013-07-22", "close": 0.35226321, "volume": 1247024.0}, {"date": "2013-07-23", "close": 0.35226321, "volume": 2551305.0}, {"date": "2013-07-24", "close": 0.34323082, "volume": 1197713.0}, {"date": "2013-07-25", "close": 0.34323082, "volume": 1004066.0}, {"date": "2013-07-26", "close": 0.338714625, "volume": 766784.0}, {"date": "2013-07-29", "close": 0.34323082, "volume": 340103.0}, {"date": "2013-07-30", "close": 0.33419843, "volume": 2882049.0}, {"date": "2013-08-01", "close": 0.315882, "volume": 6050372.0}, {"date": "2013-08-02", "close": 0.315882, "volume": 5178555.0}, {"date": "2013-08-05", "close": 0.315882, "volume": 1533268.0}, {"date": "2013-08-06", "close": 0.315882, "volume": 2093640.0}, {"date": "2013-08-07", "close": 0.306726, "volume": 3912410.0}, {"date": "2013-08-08", "close": 0.29757, "volume": 11949684.0}, {"date": "2013-08-09", "close": 0.302148, "volume": 5368309.0}, {"date": "2013-08-12", "close": 0.302148, "volume": 4692356.0}, {"date": "2013-08-13", "close": 0.306726, "volume": 1540748.0}, {"date": "2013-08-14", "close": 0.315882, "volume": 2189190.0}, {"date": "2013-08-15", "close": 0.306726, "volume": 2900407.0}, {"date": "2013-08-16", "close": 0.311304, "volume": 3275152.0}, {"date": "2013-08-19", "close": 0.315882, "volume": 4443689.0}, {"date": "2013-08-20", "close": 0.311304, "volume": 2279689.0}, {"date": "2013-08-21", "close": 0.315882, "volume": 3031283.0}, {"date": "2013-08-22", "close": 0.311304, "volume": 2920947.0}, {"date": "2013-08-23", "close": 0.311304, "volume": 2886631.0}, {"date": "2013-08-26", "close": 0.329616, "volume": 2184964.0}, {"date": "2013-08-27", "close": 0.325038, "volume": 2780454.0}, {"date": "2013-08-28", "close": 0.32046, "volume": 3977879.0}, {"date": "2013-08-29", "close": 0.306726, "volume": 3816746.0}, {"date": "2013-08-30", "close": 0.29757, "volume": 8700499.0}, {"date": "2013-09-02", "close": 0.311304, "volume": 3936210.0}, {"date": "2013-09-03", "close": 0.311304, "volume": 25959810.0}, {"date": "2013-09-04", "close": 0.306726, "volume": 25686919.0}, {"date": "2013-09-05", "close": 0.302148, "volume": 4529154.0}, {"date": "2013-09-06", "close": 0.311304, "volume": 1168291.0}, {"date": "2013-09-09", "close": 0.302148, "volume": 1161325.0}, {"date": "2013-09-10", "close": 0.306726, "volume": 958197.0}, {"date": "2013-09-11", "close": 0.306726, "volume": 1234649.0}, {"date": "2013-09-12", "close": 0.311304, "volume": 1900369.0}, {"date": "2013-09-13", "close": 0.311304, "volume": 1368996.0}, {"date": "2013-09-16", "close": 0.311304, "volume": 915479.0}, {"date": "2013-09-17", "close": 0.302148, "volume": 1346115.0}, {"date": "2013-09-18", "close": 0.302148, "volume": 2484861.0}, {"date": "2013-09-19", "close": 0.311304, "volume": 2480668.0}, {"date": "2013-09-20", "close": 0.311304, "volume": 2968793.0}, {"date": "2013-09-23", "close": 0.306726, "volume": 1404961.0}, {"date": "2013-09-24", "close": 0.29757, "volume": 5720296.0}, {"date": "2013-09-25", "close": 0.302148, "volume": 327729.0}, {"date": "2013-09-26", "close": 0.306726, "volume": 4087805.0}, {"date": "2013-09-27", "close": 0.306726, "volume": 700227.0}, {"date": "2013-09-30", "close": 0.302148, "volume": 1055661.0}, {"date": "2013-10-01", "close": 0.288414, "volume": 3054740.0}, {"date": "2013-10-02", "close": 0.32046, "volume": 7831505.0}, {"date": "2013-10-03", "close": 0.311304, "volume": 2902736.0}, {"date": "2013-10-04", "close": 0.306726, "volume": 1539015.0}, {"date": "2013-10-07", "close": 0.306726, "volume": 592606.0}, {"date": "2013-10-08", "close": 0.302148, "volume": 2596389.0}, {"date": "2013-10-09", "close": 0.306726, "volume": 1465441.0}, {"date": "2013-10-10", "close": 0.306726, "volume": 2391364.0}, {"date": "2013-10-11", "close": 0.311304, "volume": 3905691.0}, {"date": "2013-10-14", "close": 0.311304, "volume": 1402122.0}, {"date": "2013-10-15", "close": 0.311304, "volume": 3050328.0}, {"date": "2013-10-16", "close": 0.302148, "volume": 3115469.0}, {"date": "2013-10-17", "close": 0.302148, "volume": 2558479.0}, {"date": "2013-10-18", "close": 0.306726, "volume": 2477499.0}, {"date": "2013-10-21", "close": 0.311304, "volume": 2803082.0}, {"date": "2013-10-22", "close": 0.306726, "volume": 1227181.0}, {"date": "2013-10-23", "close": 0.306726, "volume": 1372429.0}, {"date": "2013-10-24", "close": 0.302148, "volume": 1220511.0}, {"date": "2013-10-25", "close": 0.311304, "volume": 2459241.0}, {"date": "2013-10-28", "close": 0.315882, "volume": 6424712.0}, {"date": "2013-10-29", "close": 0.302148, "volume": 1903255.0}, {"date": "2013-10-30", "close": 0.302148, "volume": 1899460.0}, {"date": "2013-10-31", "close": 0.302148, "volume": 1098408.0}, {"date": "2013-11-01", "close": 0.306726, "volume": 1297582.0}, {"date": "2013-11-04", "close": 0.302148, "volume": 1911460.0}, {"date": "2013-11-05", "close": 0.302148, "volume": 1839711.0}, {"date": "2013-11-06", "close": 0.302148, "volume": 3578459.0}, {"date": "2013-11-07", "close": 0.306726, "volume": 2513416.0}, {"date": "2013-11-08", "close": 0.306726, "volume": 4801543.0}, {"date": "2013-11-11", "close": 0.306726, "volume": 2516884.0}, {"date": "2013-11-12", "close": 0.302148, "volume": 3884465.0}, {"date": "2013-11-13", "close": 0.288414, "volume": 7591852.0}, {"date": "2013-11-14", "close": 0.283836, "volume": 1762534.0}, {"date": "2013-11-15", "close": 0.27468, "volume": 6863342.0}, {"date": "2013-11-18", "close": 0.27468, "volume": 4946366.0}, {"date": "2013-11-19", "close": 0.270102, "volume": 2459333.0}, {"date": "2013-11-20", "close": 0.270102, "volume": 2089962.0}, {"date": "2013-11-21", "close": 0.270102, "volume": 7705197.0}, {"date": "2013-11-22", "close": 0.288414, "volume": 2575851.0}, {"date": "2013-11-25", "close": 0.288414, "volume": 4407696.0}, {"date": "2013-11-26", "close": 0.27468, "volume": 2311764.0}, {"date": "2013-11-27", "close": 0.270102, "volume": 1425099.0}, {"date": "2013-11-28", "close": 0.270102, "volume": 590503.0}, {"date": "2013-11-29", "close": 0.27468, "volume": 316887.0}, {"date": "2013-12-02", "close": 0.270102, "volume": 1256569.0}, {"date": "2013-12-03", "close": 0.260946, "volume": 1433939.0}, {"date": "2013-12-04", "close": 0.270102, "volume": 3106678.0}, {"date": "2013-12-05", "close": 0.27468, "volume": 5944203.0}, {"date": "2013-12-06", "close": 0.279258, "volume": 1071776.0}, {"date": "2013-12-09", "close": 0.279258, "volume": 1505817.0}, {"date": "2013-12-10", "close": 0.27468, "volume": 2079399.0}, {"date": "2013-12-11", "close": 0.270102, "volume": 2704147.0}, {"date": "2013-12-12", "close": 0.265524, "volume": 4412788.0}, {"date": "2013-12-13", "close": 0.279258, "volume": 4303564.0}, {"date": "2013-12-16", "close": 0.27468, "volume": 496129.0}, {"date": "2013-12-17", "close": 0.265524, "volume": 1259855.0}, {"date": "2013-12-18", "close": 0.260946, "volume": 2082462.0}, {"date": "2013-12-19", "close": 0.265524, "volume": 3555026.0}, {"date": "2013-12-20", "close": 0.260946, "volume": 2407342.0}, {"date": "2013-12-23", "close": 0.288414, "volume": 2464483.0}, {"date": "2013-12-24", "close": 0.283836, "volume": 496462.0}, {"date": "2013-12-27", "close": 0.283836, "volume": 600572.0}, {"date": "2013-12-30", "close": 0.288414, "volume": 661239.0}, {"date": "2013-12-31", "close": 0.279258, "volume": 1439753.0}, {"date": "2014-01-02", "close": 0.283836, "volume": 461818.0}, {"date": "2014-01-03", "close": 0.279258, "volume": 684073.0}, {"date": "2014-01-06", "close": 0.279258, "volume": 1165750.0}, {"date": "2014-01-07", "close": 0.279258, "volume": 395244.0}, {"date": "2014-01-08", "close": 0.283836, "volume": 1623013.0}, {"date": "2014-01-09", "close": 0.283836, "volume": 808282.0}, {"date": "2014-01-10", "close": 0.302148, "volume": 3870744.0}, {"date": "2014-01-13", "close": 0.302148, "volume": 2167300.0}, {"date": "2014-01-14", "close": 0.292992, "volume": 2502165.0}, {"date": "2014-01-15", "close": 0.29757, "volume": 1631152.0}, {"date": "2014-01-16", "close": 0.302148, "volume": 2291756.0}, {"date": "2014-01-17", "close": 0.306726, "volume": 1470021.0}, {"date": "2014-01-20", "close": 0.306726, "volume": 1374258.0}, {"date": "2014-01-21", "close": 0.306726, "volume": 848380.0}, {"date": "2014-01-22", "close": 0.302148, "volume": 1545309.0}, {"date": "2014-01-23", "close": 0.306726, "volume": 1718708.0}, {"date": "2014-01-24", "close": 0.302148, "volume": 938421.0}, {"date": "2014-01-28", "close": 0.292992, "volume": 4338407.0}, {"date": "2014-01-29", "close": 0.29757, "volume": 1087248.0}, {"date": "2014-01-30", "close": 0.302148, "volume": 3236003.0}, {"date": "2014-01-31", "close": 0.306726, "volume": 5713008.0}, {"date": "2014-02-03", "close": 0.288414, "volume": 1048864.0}, {"date": "2014-02-04", "close": 0.27468, "volume": 3870047.0}, {"date": "2014-02-05", "close": 0.27468, "volume": 2626481.0}, {"date": "2014-02-06", "close": 0.283836, "volume": 4604668.0}, {"date": "2014-02-07", "close": 0.29757, "volume": 2630872.0}, {"date": "2014-02-10", "close": 0.292992, "volume": 1955679.0}, {"date": "2014-02-11", "close": 0.29757, "volume": 492917.0}, {"date": "2014-02-12", "close": 0.288414, "volume": 1117893.0}, {"date": "2014-02-13", "close": 0.288414, "volume": 821292.0}, {"date": "2014-02-14", "close": 0.292992, "volume": 916260.0}, {"date": "2014-02-17", "close": 0.29757, "volume": 3245574.0}, {"date": "2014-02-18", "close": 0.292992, "volume": 2270837.0}, {"date": "2014-02-19", "close": 0.302148, "volume": 3102143.0}, {"date": "2014-02-20", "close": 0.302148, "volume": 3906198.0}, {"date": "2014-02-21", "close": 0.29757, "volume": 1740292.0}, {"date": "2014-02-24", "close": 0.29757, "volume": 1435282.0}, {"date": "2014-02-25", "close": 0.306726, "volume": 2094701.0}, {"date": "2014-02-26", "close": 0.306726, "volume": 5562302.0}, {"date": "2014-02-27", "close": 0.306726, "volume": 610486.0}, {"date": "2014-02-28", "close": 0.306726, "volume": 2551379.0}, {"date": "2014-03-03", "close": 0.302148, "volume": 2957910.0}, {"date": "2014-03-04", "close": 0.292992, "volume": 5306329.0}, {"date": "2014-03-05", "close": 0.29757, "volume": 3829357.0}, {"date": "2014-03-06", "close": 0.292992, "volume": 3623016.0}, {"date": "2014-03-07", "close": 0.288414, "volume": 2893353.0}, {"date": "2014-03-10", "close": 0.29757, "volume": 3196790.0}, {"date": "2014-03-11", "close": 0.283836, "volume": 2611786.0}, {"date": "2014-03-12", "close": 0.27468, "volume": 2220288.0}, {"date": "2014-03-13", "close": 0.292992, "volume": 1466426.0}, {"date": "2014-03-14", "close": 0.29757, "volume": 3019784.0}, {"date": "2014-03-17", "close": 0.29757, "volume": 2466544.0}, {"date": "2014-03-18", "close": 0.283836, "volume": 1232965.0}, {"date": "2014-03-19", "close": 0.29757, "volume": 2069962.0}, {"date": "2014-03-20", "close": 0.292992, "volume": 4880635.0}, {"date": "2014-03-21", "close": 0.29757, "volume": 3452173.0}, {"date": "2014-03-24", "close": 0.302148, "volume": 1697732.0}, {"date": "2014-03-25", "close": 0.29757, "volume": 1638518.0}, {"date": "2014-03-26", "close": 0.292992, "volume": 1957125.0}, {"date": "2014-03-27", "close": 0.283836, "volume": 2022230.0}, {"date": "2014-03-28", "close": 0.279258, "volume": 940381.0}, {"date": "2014-03-31", "close": 0.283836, "volume": 3147829.0}, {"date": "2014-04-01", "close": 0.283836, "volume": 2473463.0}, {"date": "2014-04-02", "close": 0.283836, "volume": 3985181.0}, {"date": "2014-04-03", "close": 0.283836, "volume": 2167184.0}, {"date": "2014-04-04", "close": 0.279258, "volume": 4164350.0}, {"date": "2014-04-07", "close": 0.288414, "volume": 2842588.0}, {"date": "2014-04-08", "close": 0.288414, "volume": 1689608.0}, {"date": "2014-04-09", "close": 0.302148, "volume": 1960272.0}, {"date": "2014-04-14", "close": 0.302148, "volume": 9245803.0}, {"date": "2014-04-15", "close": 0.302148, "volume": 4870137.0}, {"date": "2014-04-16", "close": 0.311304, "volume": 1526397.0}, {"date": "2014-04-17", "close": 0.311304, "volume": 1543829.0}, {"date": "2014-04-22", "close": 0.306726, "volume": 911913.0}, {"date": "2014-04-23", "close": 0.338772, "volume": 5832584.0}, {"date": "2014-04-29", "close": 0.325038, "volume": 11985745.0}, {"date": "2014-04-30", "close": 0.347928, "volume": 37590248.0}, {"date": "2014-05-01", "close": 0.34335, "volume": 10531503.0}, {"date": "2014-05-02", "close": 0.334194, "volume": 7846896.0}, {"date": "2014-05-05", "close": 0.329616, "volume": 4512517.0}, {"date": "2014-05-06", "close": 0.329616, "volume": 3892581.0}, {"date": "2014-05-07", "close": 0.338772, "volume": 4335351.0}, {"date": "2014-05-08", "close": 0.34335, "volume": 3626127.0}, {"date": "2014-05-09", "close": 0.34335, "volume": 9458009.0}, {"date": "2014-05-12", "close": 0.338772, "volume": 1557524.0}, {"date": "2014-05-13", "close": 0.34335, "volume": 3569563.0}, {"date": "2014-05-14", "close": 0.347928, "volume": 8028728.0}, {"date": "2014-05-15", "close": 0.347928, "volume": 3916332.0}, {"date": "2014-05-16", "close": 0.34335, "volume": 7510784.0}, {"date": "2014-05-19", "close": 0.338772, "volume": 1119418.0}, {"date": "2014-05-20", "close": 0.329616, "volume": 750674.0}, {"date": "2014-05-21", "close": 0.329616, "volume": 829093.0}, {"date": "2014-05-22", "close": 0.34335, "volume": 2091673.0}, {"date": "2014-05-23", "close": 0.34335, "volume": 2978123.0}, {"date": "2014-05-26", "close": 0.347928, "volume": 2083475.0}, {"date": "2014-05-27", "close": 0.34335, "volume": 1465440.0}, {"date": "2014-05-28", "close": 0.347928, "volume": 11916271.0}, {"date": "2014-05-29", "close": 0.347928, "volume": 5078618.0}, {"date": "2014-05-30", "close": 0.338772, "volume": 3588613.0}, {"date": "2014-06-02", "close": 0.347928, "volume": 2830922.0}, {"date": "2014-06-03", "close": 0.352506, "volume": 5983499.0}, {"date": "2014-06-04", "close": 0.338772, "volume": 2169659.0}, {"date": "2014-06-05", "close": 0.352506, "volume": 2361489.0}, {"date": "2014-06-06", "close": 0.347928, "volume": 1563121.0}, {"date": "2014-06-10", "close": 0.347928, "volume": 2733933.0}, {"date": "2014-06-11", "close": 0.352506, "volume": 2100003.0}, {"date": "2014-06-12", "close": 0.347928, "volume": 1289891.0}, {"date": "2014-06-13", "close": 0.347928, "volume": 2000431.0}, {"date": "2014-06-16", "close": 0.347928, "volume": 1854159.0}, {"date": "2014-06-17", "close": 0.34335, "volume": 583458.0}, {"date": "2014-06-18", "close": 0.347928, "volume": 1355760.0}, {"date": "2014-06-19", "close": 0.352506, "volume": 3090524.0}, {"date": "2014-06-20", "close": 0.347928, "volume": 3806313.0}, {"date": "2014-06-23", "close": 0.352506, "volume": 1961464.0}, {"date": "2014-06-24", "close": 0.347928, "volume": 570808.0}, {"date": "2014-06-25", "close": 0.325038, "volume": 3574630.0}, {"date": "2014-06-26", "close": 0.32046, "volume": 2055689.0}, {"date": "2014-06-27", "close": 0.325038, "volume": 1000346.0}, {"date": "2014-06-30", "close": 0.32046, "volume": 1351116.0}, {"date": "2014-07-01", "close": 0.32046, "volume": 1156789.0}, {"date": "2014-07-02", "close": 0.32046, "volume": 3510816.0}, {"date": "2014-07-03", "close": 0.325038, "volume": 2919683.0}, {"date": "2014-07-04", "close": 0.347928, "volume": 5172632.0}, {"date": "2014-07-07", "close": 0.334194, "volume": 1586256.0}, {"date": "2014-07-08", "close": 0.334194, "volume": 1890238.0}, {"date": "2014-07-09", "close": 0.334194, "volume": 1602801.0}, {"date": "2014-07-10", "close": 0.325038, "volume": 929572.0}, {"date": "2014-07-11", "close": 0.325038, "volume": 3757377.0}, {"date": "2014-07-14", "close": 0.329616, "volume": 2111249.0}, {"date": "2014-07-15", "close": 0.334194, "volume": 2145424.0}, {"date": "2014-07-16", "close": 0.334194, "volume": 585490.0}, {"date": "2014-07-17", "close": 0.329616, "volume": 1226215.0}, {"date": "2014-07-18", "close": 0.334194, "volume": 1273674.0}, {"date": "2014-07-21", "close": 0.329616, "volume": 461932.0}, {"date": "2014-07-22", "close": 0.334194, "volume": 1201581.0}, {"date": "2014-07-23", "close": 0.338772, "volume": 970520.0}, {"date": "2014-07-24", "close": 0.338772, "volume": 753843.0}, {"date": "2014-07-25", "close": 0.34335, "volume": 2930034.0}, {"date": "2014-07-28", "close": 0.338772, "volume": 852834.0}, {"date": "2014-07-29", "close": 0.34335, "volume": 2698215.0}, {"date": "2014-07-30", "close": 0.34335, "volume": 2817958.0}, {"date": "2014-07-31", "close": 0.34335, "volume": 1032368.0}, {"date": "2014-08-01", "close": 0.338772, "volume": 1533262.0}, {"date": "2014-08-04", "close": 0.315882, "volume": 6621471.0}, {"date": "2014-08-05", "close": 0.311304, "volume": 2168970.0}, {"date": "2014-08-06", "close": 0.306726, "volume": 4806174.0}, {"date": "2014-08-07", "close": 0.29757, "volume": 3380513.0}, {"date": "2014-08-08", "close": 0.302148, "volume": 2411102.0}, {"date": "2014-08-11", "close": 0.315882, "volume": 2609341.0}, {"date": "2014-08-12", "close": 0.32046, "volume": 1833478.0}, {"date": "2014-08-13", "close": 0.32046, "volume": 8987698.0}, {"date": "2014-08-14", "close": 0.32046, "volume": 1480457.0}, {"date": "2014-08-15", "close": 0.32046, "volume": 650372.0}, {"date": "2014-08-18", "close": 0.311304, "volume": 537513.0}, {"date": "2014-08-19", "close": 0.315882, "volume": 5772704.0}, {"date": "2014-08-20", "close": 0.32046, "volume": 2356384.0}, {"date": "2014-08-21", "close": 0.311304, "volume": 1980105.0}, {"date": "2014-08-22", "close": 0.315882, "volume": 3781765.0}, {"date": "2014-08-25", "close": 0.315882, "volume": 779494.0}, {"date": "2014-08-26", "close": 0.311304, "volume": 1112362.0}, {"date": "2014-08-27", "close": 0.32046, "volume": 2027791.0}, {"date": "2014-08-28", "close": 0.311304, "volume": 1138556.0}, {"date": "2014-08-29", "close": 0.311304, "volume": 1597389.0}, {"date": "2014-09-01", "close": 0.311304, "volume": 526823.0}, {"date": "2014-09-02", "close": 0.302148, "volume": 6421074.0}, {"date": "2014-09-03", "close": 0.29757, "volume": 2588621.0}, {"date": "2014-09-04", "close": 0.29757, "volume": 1277054.0}, {"date": "2014-09-05", "close": 0.302148, "volume": 3394773.0}, {"date": "2014-09-08", "close": 0.29757, "volume": 665862.0}, {"date": "2014-09-09", "close": 0.292992, "volume": 2886141.0}, {"date": "2014-09-10", "close": 0.283836, "volume": 3289779.0}, {"date": "2014-09-11", "close": 0.279258, "volume": 1561635.0}, {"date": "2014-09-12", "close": 0.27468, "volume": 1457211.0}, {"date": "2014-09-15", "close": 0.270102, "volume": 3156208.0}, {"date": "2014-09-16", "close": 0.27468, "volume": 1346910.0}, {"date": "2014-09-17", "close": 0.270102, "volume": 1976169.0}, {"date": "2014-09-18", "close": 0.265524, "volume": 3075299.0}, {"date": "2014-09-19", "close": 0.265524, "volume": 2319100.0}, {"date": "2014-09-22", "close": 0.260946, "volume": 1904265.0}, {"date": "2014-09-23", "close": 0.27468, "volume": 5563942.0}, {"date": "2014-09-24", "close": 0.270102, "volume": 2040585.0}, {"date": "2014-09-25", "close": 0.27468, "volume": 2461929.0}, {"date": "2014-09-26", "close": 0.27468, "volume": 1249431.0}, {"date": "2014-09-29", "close": 0.283836, "volume": 5579304.0}, {"date": "2014-09-30", "close": 0.27468, "volume": 1699005.0}, {"date": "2014-10-01", "close": 0.265524, "volume": 1694533.0}, {"date": "2014-10-02", "close": 0.260946, "volume": 1365672.0}, {"date": "2014-10-03", "close": 0.260946, "volume": 594806.0}, {"date": "2014-10-06", "close": 0.256368, "volume": 882957.0}, {"date": "2014-10-07", "close": 0.260946, "volume": 3025830.0}, {"date": "2014-10-08", "close": 0.279258, "volume": 4761429.0}, {"date": "2014-10-09", "close": 0.265524, "volume": 2584655.0}, {"date": "2014-10-10", "close": 0.25179, "volume": 3412446.0}, {"date": "2014-10-13", "close": 0.256368, "volume": 1864301.0}, {"date": "2014-10-14", "close": 0.247212, "volume": 2538170.0}, {"date": "2014-10-15", "close": 0.242634, "volume": 2931457.0}, {"date": "2014-10-16", "close": 0.238056, "volume": 3448700.0}, {"date": "2014-10-17", "close": 0.242634, "volume": 1369512.0}, {"date": "2014-10-20", "close": 0.247212, "volume": 1356485.0}, {"date": "2014-10-21", "close": 0.25179, "volume": 1074382.0}, {"date": "2014-10-22", "close": 0.260946, "volume": 337567.0}, {"date": "2014-10-23", "close": 0.260946, "volume": 1276983.0}, {"date": "2014-10-24", "close": 0.260946, "volume": 1729882.0}, {"date": "2014-10-27", "close": 0.265524, "volume": 613258.0}, {"date": "2014-10-28", "close": 0.260946, "volume": 1089409.0}, {"date": "2014-10-29", "close": 0.260946, "volume": 944045.0}, {"date": "2014-10-30", "close": 0.270102, "volume": 1953402.0}, {"date": "2014-10-31", "close": 0.270102, "volume": 863350.0}, {"date": "2014-11-03", "close": 0.279258, "volume": 1732486.0}, {"date": "2014-11-04", "close": 0.279258, "volume": 842840.0}, {"date": "2014-11-05", "close": 0.265524, "volume": 1186433.0}, {"date": "2014-11-06", "close": 0.270102, "volume": 1466023.0}, {"date": "2014-11-07", "close": 0.27468, "volume": 1578803.0}, {"date": "2014-11-10", "close": 0.279258, "volume": 1153754.0}, {"date": "2014-11-11", "close": 0.279258, "volume": 1439924.0}, {"date": "2014-11-12", "close": 0.27468, "volume": 992398.0}, {"date": "2014-11-13", "close": 0.265524, "volume": 1264183.0}, {"date": "2014-11-14", "close": 0.25179, "volume": 2099620.0}, {"date": "2014-11-17", "close": 0.247212, "volume": 2202367.0}, {"date": "2014-11-18", "close": 0.242634, "volume": 1184269.0}, {"date": "2014-11-19", "close": 0.2289, "volume": 2816711.0}, {"date": "2014-11-20", "close": 0.201432, "volume": 3935526.0}, {"date": "2014-11-21", "close": 0.215166, "volume": 3348204.0}, {"date": "2014-11-24", "close": 0.224322, "volume": 1645230.0}, {"date": "2014-11-25", "close": 0.215166, "volume": 1439422.0}, {"date": "2014-11-26", "close": 0.210588, "volume": 3570060.0}, {"date": "2014-11-27", "close": 0.20601, "volume": 1811090.0}, {"date": "2014-11-28", "close": 0.18312, "volume": 4969064.0}, {"date": "2014-12-01", "close": 0.16023, "volume": 5354878.0}, {"date": "2014-12-02", "close": 0.169386, "volume": 6636865.0}, {"date": "2014-12-03", "close": 0.164808, "volume": 3754204.0}, {"date": "2014-12-04", "close": 0.16023, "volume": 3989435.0}, {"date": "2014-12-05", "close": 0.169386, "volume": 5008042.0}, {"date": "2014-12-08", "close": 0.169386, "volume": 2276221.0}, {"date": "2014-12-09", "close": 0.155652, "volume": 4201576.0}, {"date": "2014-12-10", "close": 0.13734, "volume": 7176828.0}, {"date": "2014-12-11", "close": 0.128184, "volume": 8417478.0}, {"date": "2014-12-12", "close": 0.123606, "volume": 4699209.0}, {"date": "2014-12-15", "close": 0.128184, "volume": 3636320.0}, {"date": "2014-12-16", "close": 0.123606, "volume": 2596298.0}, {"date": "2014-12-17", "close": 0.128184, "volume": 2626834.0}, {"date": "2014-12-18", "close": 0.13734, "volume": 5704203.0}, {"date": "2014-12-19", "close": 0.141918, "volume": 2351328.0}, {"date": "2014-12-22", "close": 0.155652, "volume": 2358363.0}, {"date": "2014-12-23", "close": 0.141918, "volume": 1751730.0}, {"date": "2014-12-24", "close": 0.146496, "volume": 543443.0}, {"date": "2014-12-29", "close": 0.151074, "volume": 1184624.0}, {"date": "2014-12-30", "close": 0.141918, "volume": 1654109.0}, {"date": "2014-12-31", "close": 0.146496, "volume": 1469459.0}, {"date": "2015-01-02", "close": 0.146496, "volume": 650196.0}, {"date": "2015-01-05", "close": 0.151074, "volume": 1510176.0}, {"date": "2015-01-06", "close": 0.141918, "volume": 2936473.0}, {"date": "2015-01-07", "close": 0.13734, "volume": 2893495.0}, {"date": "2015-01-08", "close": 0.13734, "volume": 4574146.0}, {"date": "2015-01-09", "close": 0.132762, "volume": 3418362.0}, {"date": "2015-01-12", "close": 0.128184, "volume": 4159523.0}, {"date": "2015-01-13", "close": 0.119028, "volume": 3376960.0}, {"date": "2015-01-14", "close": 0.119028, "volume": 2225865.0}, {"date": "2015-01-15", "close": 0.123606, "volume": 2003789.0}, {"date": "2015-01-16", "close": 0.11445, "volume": 3511775.0}, {"date": "2015-01-19", "close": 0.119028, "volume": 4070582.0}, {"date": "2015-01-20", "close": 0.119028, "volume": 2165258.0}, {"date": "2015-01-21", "close": 0.11445, "volume": 1628780.0}, {"date": "2015-01-22", "close": 0.119028, "volume": 2170706.0}, {"date": "2015-01-23", "close": 0.11445, "volume": 2897788.0}, {"date": "2015-01-27", "close": 0.11445, "volume": 3910083.0}, {"date": "2015-01-28", "close": 0.11445, "volume": 2840318.0}, {"date": "2015-01-29", "close": 0.11445, "volume": 1526694.0}, {"date": "2015-01-30", "close": 0.11445, "volume": 2352155.0}, {"date": "2015-02-02", "close": 0.119028, "volume": 4899229.0}, {"date": "2015-02-03", "close": 0.119028, "volume": 7874227.0}, {"date": "2015-02-04", "close": 0.119028, "volume": 10167392.0}, {"date": "2015-02-05", "close": 0.119028, "volume": 6470975.0}, {"date": "2015-02-06", "close": 0.11445, "volume": 6125470.0}, {"date": "2015-02-09", "close": 0.119028, "volume": 7030642.0}, {"date": "2015-02-10", "close": 0.119028, "volume": 1301461.0}, {"date": "2015-02-11", "close": 0.11445, "volume": 1296585.0}, {"date": "2015-02-12", "close": 0.100716, "volume": 17359151.0}, {"date": "2015-02-13", "close": 0.100716, "volume": 21587058.0}, {"date": "2015-02-16", "close": 0.105294, "volume": 14003546.0}, {"date": "2015-02-17", "close": 0.105294, "volume": 10502204.0}, {"date": "2015-02-18", "close": 0.11445, "volume": 7783471.0}, {"date": "2015-02-19", "close": 0.119028, "volume": 3618023.0}, {"date": "2015-02-20", "close": 0.119028, "volume": 1644918.0}, {"date": "2015-02-23", "close": 0.11445, "volume": 1321852.0}, {"date": "2015-02-24", "close": 0.11445, "volume": 3319270.0}, {"date": "2015-02-25", "close": 0.11445, "volume": 6050284.0}, {"date": "2015-02-26", "close": 0.11445, "volume": 5316602.0}, {"date": "2015-02-27", "close": 0.109872, "volume": 5391289.0}, {"date": "2015-03-02", "close": 0.11445, "volume": 1944822.0}, {"date": "2015-03-03", "close": 0.119028, "volume": 5017299.0}, {"date": "2015-03-04", "close": 0.119028, "volume": 4038336.0}, {"date": "2015-03-05", "close": 0.128184, "volume": 4769150.0}, {"date": "2015-03-06", "close": 0.128184, "volume": 4238159.0}, {"date": "2015-03-09", "close": 0.128184, "volume": 2387487.0}, {"date": "2015-03-10", "close": 0.119028, "volume": 5617566.0}, {"date": "2015-03-11", "close": 0.128184, "volume": 4400638.0}, {"date": "2015-03-12", "close": 0.123606, "volume": 2445078.0}, {"date": "2015-03-13", "close": 0.123606, "volume": 1513266.0}, {"date": "2015-03-16", "close": 0.119028, "volume": 2388842.0}, {"date": "2015-03-17", "close": 0.123606, "volume": 2058844.0}, {"date": "2015-03-18", "close": 0.11445, "volume": 4637397.0}, {"date": "2015-03-19", "close": 0.105294, "volume": 8063838.0}, {"date": "2015-03-20", "close": 0.100716, "volume": 29494020.0}, {"date": "2015-03-23", "close": 0.100716, "volume": 4852426.0}, {"date": "2015-03-24", "close": 0.105294, "volume": 3722837.0}, {"date": "2015-03-25", "close": 0.105294, "volume": 5373196.0}, {"date": "2015-03-26", "close": 0.105294, "volume": 2041551.0}, {"date": "2015-03-27", "close": 0.105294, "volume": 1744881.0}, {"date": "2015-03-30", "close": 0.105294, "volume": 3920182.0}, {"date": "2015-03-31", "close": 0.100716, "volume": 1444364.0}, {"date": "2015-04-01", "close": 0.100716, "volume": 1097347.0}, {"date": "2015-04-02", "close": 0.100716, "volume": 618939.0}, {"date": "2015-04-07", "close": 0.100716, "volume": 663296.0}, {"date": "2015-04-08", "close": 0.109872, "volume": 1995633.0}, {"date": "2015-04-09", "close": 0.100716, "volume": 3856090.0}, {"date": "2015-04-10", "close": 0.100716, "volume": 1836246.0}, {"date": "2015-04-13", "close": 0.100716, "volume": 948848.0}, {"date": "2015-04-14", "close": 0.105294, "volume": 623211.0}, {"date": "2015-04-15", "close": 0.100716, "volume": 1986126.0}, {"date": "2015-04-16", "close": 0.109872, "volume": 615013.0}, {"date": "2015-04-17", "close": 0.105294, "volume": 241921.0}, {"date": "2015-04-20", "close": 0.105294, "volume": 1250016.0}, {"date": "2015-04-21", "close": 0.105294, "volume": 2483256.0}, {"date": "2015-04-22", "close": 0.105294, "volume": 1433445.0}, {"date": "2015-04-23", "close": 0.105294, "volume": 1084373.0}, {"date": "2015-04-24", "close": 0.105294, "volume": 3535667.0}, {"date": "2015-04-27", "close": 0.100716, "volume": 2444125.0}, {"date": "2015-04-28", "close": 0.105294, "volume": 3180920.0}, {"date": "2015-04-29", "close": 0.105294, "volume": 1790881.0}, {"date": "2015-04-30", "close": 0.109872, "volume": 1520882.0}, {"date": "2015-05-01", "close": 0.109872, "volume": 2272782.0}, {"date": "2015-05-04", "close": 0.109872, "volume": 2143279.0}, {"date": "2015-05-05", "close": 0.105294, "volume": 278498.0}, {"date": "2015-05-06", "close": 0.105294, "volume": 1210958.0}, {"date": "2015-05-07", "close": 0.105294, "volume": 1548605.0}, {"date": "2015-05-08", "close": 0.105294, "volume": 2230015.0}, {"date": "2015-05-11", "close": 0.11445, "volume": 5886218.0}, {"date": "2015-05-12", "close": 0.11445, "volume": 1591478.0}, {"date": "2015-05-13", "close": 0.105294, "volume": 5171148.0}, {"date": "2015-05-14", "close": 0.105294, "volume": 990017.0}, {"date": "2015-05-15", "close": 0.105294, "volume": 11262618.0}, {"date": "2015-05-18", "close": 0.100716, "volume": 4153232.0}, {"date": "2015-05-19", "close": 0.096138, "volume": 8928382.0}, {"date": "2015-05-20", "close": 0.100716, "volume": 4148202.0}, {"date": "2015-05-21", "close": 0.096138, "volume": 5360520.0}, {"date": "2015-05-22", "close": 0.100716, "volume": 3781655.0}, {"date": "2015-05-25", "close": 0.096138, "volume": 1586130.0}, {"date": "2015-05-26", "close": 0.100716, "volume": 5486492.0}, {"date": "2015-05-27", "close": 0.09156, "volume": 10180817.0}, {"date": "2015-05-28", "close": 0.09156, "volume": 7011708.0}, {"date": "2015-05-29", "close": 0.09156, "volume": 35507783.0}, {"date": "2015-06-01", "close": 0.09156, "volume": 3256299.0}, {"date": "2015-06-02", "close": 0.09156, "volume": 1695025.0}, {"date": "2015-06-03", "close": 0.09156, "volume": 2876739.0}, {"date": "2015-06-04", "close": 0.0878976, "volume": 22425378.0}, {"date": "2015-06-05", "close": 0.0860664, "volume": 4512504.0}, {"date": "2015-06-09", "close": 0.0860664, "volume": 2387178.0}, {"date": "2015-06-10", "close": 0.086982, "volume": 2207425.0}, {"date": "2015-06-11", "close": 0.0842352, "volume": 5870272.0}, {"date": "2015-06-12", "close": 0.082404, "volume": 5882642.0}, {"date": "2015-06-15", "close": 0.0759948, "volume": 3205517.0}, {"date": "2015-06-16", "close": 0.0759948, "volume": 4628826.0}, {"date": "2015-06-17", "close": 0.077826, "volume": 3295462.0}, {"date": "2015-06-18", "close": 0.0759948, "volume": 2084392.0}, {"date": "2015-06-19", "close": 0.0796572, "volume": 2294934.0}, {"date": "2015-06-22", "close": 0.082404, "volume": 6601958.0}, {"date": "2015-06-23", "close": 0.0796572, "volume": 2753029.0}, {"date": "2015-06-24", "close": 0.0787416, "volume": 3794949.0}, {"date": "2015-06-25", "close": 0.077826, "volume": 3237988.0}, {"date": "2015-06-26", "close": 0.082404, "volume": 7568317.0}, {"date": "2015-06-29", "close": 0.0796572, "volume": 3599932.0}, {"date": "2015-06-30", "close": 0.0805728, "volume": 5332844.0}, {"date": "2015-07-01", "close": 0.0805728, "volume": 1439113.0}, {"date": "2015-07-02", "close": 0.082404, "volume": 2687777.0}, {"date": "2015-07-03", "close": 0.0805728, "volume": 2223400.0}, {"date": "2015-07-06", "close": 0.0787416, "volume": 583885.0}, {"date": "2015-07-07", "close": 0.0787416, "volume": 797568.0}, {"date": "2015-07-08", "close": 0.077826, "volume": 814798.0}, {"date": "2015-07-09", "close": 0.0759948, "volume": 5827276.0}, {"date": "2015-07-10", "close": 0.0769104, "volume": 555637.0}, {"date": "2015-07-13", "close": 0.0796572, "volume": 1713666.0}, {"date": "2015-07-14", "close": 0.0805728, "volume": 1405645.0}, {"date": "2015-07-15", "close": 0.0796572, "volume": 4640529.0}, {"date": "2015-07-16", "close": 0.09156, "volume": 5602296.0}, {"date": "2015-07-17", "close": 0.09156, "volume": 3727591.0}, {"date": "2015-07-20", "close": 0.0897288, "volume": 3339684.0}, {"date": "2015-07-21", "close": 0.09156, "volume": 3243715.0}, {"date": "2015-07-22", "close": 0.096138, "volume": 2599667.0}, {"date": "2015-07-23", "close": 0.0897288, "volume": 1376364.0}, {"date": "2015-07-24", "close": 0.0897288, "volume": 529157.0}, {"date": "2015-07-27", "close": 0.0897288, "volume": 1794644.0}, {"date": "2015-07-28", "close": 0.0851508, "volume": 1146789.0}, {"date": "2015-07-29", "close": 0.0860664, "volume": 1550731.0}, {"date": "2015-07-30", "close": 0.0860664, "volume": 1258718.0}, {"date": "2015-07-31", "close": 0.0842352, "volume": 1327039.0}, {"date": "2015-08-03", "close": 0.0833196, "volume": 348465.0}, {"date": "2015-08-04", "close": 0.0851508, "volume": 1803728.0}, {"date": "2015-08-05", "close": 0.0814884, "volume": 1975650.0}, {"date": "2015-08-06", "close": 0.0814884, "volume": 1156682.0}, {"date": "2015-08-07", "close": 0.0814884, "volume": 1784939.0}, {"date": "2015-08-10", "close": 0.077826, "volume": 2323799.0}, {"date": "2015-08-11", "close": 0.0769104, "volume": 2065908.0}, {"date": "2015-08-12", "close": 0.077826, "volume": 1947477.0}, {"date": "2015-08-13", "close": 0.077826, "volume": 4465775.0}, {"date": "2015-08-14", "close": 0.0759948, "volume": 867125.0}, {"date": "2015-08-17", "close": 0.0750792, "volume": 807865.0}, {"date": "2015-08-18", "close": 0.073248, "volume": 3014100.0}, {"date": "2015-08-19", "close": 0.0741636, "volume": 893985.0}, {"date": "2015-08-20", "close": 0.0705012, "volume": 2310039.0}, {"date": "2015-08-21", "close": 0.0659232, "volume": 2929759.0}, {"date": "2015-08-24", "close": 0.0622608, "volume": 3277937.0}, {"date": "2015-08-25", "close": 0.0677544, "volume": 3388033.0}, {"date": "2015-08-26", "close": 0.0695856, "volume": 1430595.0}, {"date": "2015-08-27", "close": 0.0705012, "volume": 3359569.0}, {"date": "2015-08-28", "close": 0.0723324, "volume": 3404122.0}, {"date": "2015-08-31", "close": 0.073248, "volume": 1966820.0}, {"date": "2015-09-01", "close": 0.073248, "volume": 571968.0}, {"date": "2015-09-02", "close": 0.0714168, "volume": 2084692.0}, {"date": "2015-09-03", "close": 0.0741636, "volume": 1078034.0}, {"date": "2015-09-04", "close": 0.0750792, "volume": 1023145.0}, {"date": "2015-09-07", "close": 0.0723324, "volume": 356122.0}, {"date": "2015-09-08", "close": 0.0750792, "volume": 3073932.0}, {"date": "2015-09-09", "close": 0.077826, "volume": 2674608.0}, {"date": "2015-09-10", "close": 0.0759948, "volume": 4010242.0}, {"date": "2015-09-11", "close": 0.0759948, "volume": 452594.0}, {"date": "2015-09-14", "close": 0.0741636, "volume": 745378.0}, {"date": "2015-09-15", "close": 0.0741636, "volume": 584324.0}, {"date": "2015-09-16", "close": 0.0741636, "volume": 1186593.0}, {"date": "2015-09-17", "close": 0.0750792, "volume": 570026.0}, {"date": "2015-09-18", "close": 0.077826, "volume": 11800787.0}, {"date": "2015-09-21", "close": 0.0759948, "volume": 1843781.0}, {"date": "2015-09-22", "close": 0.0814884, "volume": 2679134.0}, {"date": "2015-09-23", "close": 0.0814884, "volume": 1644338.0}, {"date": "2015-09-24", "close": 0.0787416, "volume": 359797.0}, {"date": "2015-09-25", "close": 0.0833196, "volume": 1153557.0}, {"date": "2015-09-28", "close": 0.0842352, "volume": 1388804.0}, {"date": "2015-09-29", "close": 0.0833196, "volume": 518030.0}, {"date": "2015-09-30", "close": 0.0860664, "volume": 828088.0}, {"date": "2015-10-01", "close": 0.0851508, "volume": 850865.0}, {"date": "2015-10-02", "close": 0.0878976, "volume": 735236.0}, {"date": "2015-10-05", "close": 0.09156, "volume": 1295947.0}, {"date": "2015-10-06", "close": 0.09156, "volume": 1817781.0}, {"date": "2015-10-07", "close": 0.100716, "volume": 2068047.0}, {"date": "2015-10-08", "close": 0.096138, "volume": 998835.0}, {"date": "2015-10-09", "close": 0.105294, "volume": 2040836.0}, {"date": "2015-10-12", "close": 0.100716, "volume": 1377687.0}, {"date": "2015-10-13", "close": 0.100716, "volume": 2341867.0}, {"date": "2015-10-14", "close": 0.0979692, "volume": 1871919.0}, {"date": "2015-10-15", "close": 0.096138, "volume": 1552372.0}, {"date": "2015-10-16", "close": 0.096138, "volume": 832559.0}, {"date": "2015-10-19", "close": 0.096138, "volume": 355374.0}, {"date": "2015-10-20", "close": 0.100716, "volume": 789524.0}, {"date": "2015-10-21", "close": 0.105294, "volume": 6933673.0}, {"date": "2015-10-22", "close": 0.105294, "volume": 428391.0}, {"date": "2015-10-23", "close": 0.109872, "volume": 1021818.0}, {"date": "2015-10-26", "close": 0.11445, "volume": 1641434.0}, {"date": "2015-10-27", "close": 0.11445, "volume": 2335931.0}, {"date": "2015-10-28", "close": 0.109872, "volume": 2256608.0}, {"date": "2015-10-29", "close": 0.109872, "volume": 1865128.0}, {"date": "2015-10-30", "close": 0.109872, "volume": 2533248.0}, {"date": "2015-11-02", "close": 0.11445, "volume": 1460830.0}, {"date": "2015-11-03", "close": 0.109872, "volume": 561367.0}, {"date": "2015-11-04", "close": 0.109872, "volume": 1613400.0}, {"date": "2015-11-05", "close": 0.109872, "volume": 936113.0}, {"date": "2015-11-06", "close": 0.11445, "volume": 978883.0}, {"date": "2015-11-09", "close": 0.109872, "volume": 1010652.0}, {"date": "2015-11-10", "close": 0.109872, "volume": 917296.0}, {"date": "2015-11-11", "close": 0.105294, "volume": 1755128.0}, {"date": "2015-11-12", "close": 0.1025472, "volume": 1126232.0}, {"date": "2015-11-13", "close": 0.096138, "volume": 2028976.0}, {"date": "2015-11-16", "close": 0.096138, "volume": 1416268.0}, {"date": "2015-11-17", "close": 0.096138, "volume": 663343.0}, {"date": "2015-11-18", "close": 0.096138, "volume": 267962.0}, {"date": "2015-11-19", "close": 0.096138, "volume": 323215.0}, {"date": "2015-11-20", "close": 0.100716, "volume": 432795.0}, {"date": "2015-11-23", "close": 0.100716, "volume": 998787.0}, {"date": "2015-11-24", "close": 0.09156, "volume": 542787.0}, {"date": "2015-11-25", "close": 0.09156, "volume": 901341.0}, {"date": "2015-11-26", "close": 0.09156, "volume": 1264963.0}, {"date": "2015-11-27", "close": 0.096138, "volume": 527744.0}, {"date": "2015-11-30", "close": 0.0933912, "volume": 240891.0}, {"date": "2015-12-01", "close": 0.0906444, "volume": 926868.0}, {"date": "2015-12-02", "close": 0.09156, "volume": 1069641.0}, {"date": "2015-12-03", "close": 0.0897288, "volume": 1917276.0}, {"date": "2015-12-04", "close": 0.09156, "volume": 218650.0}, {"date": "2015-12-07", "close": 0.0878976, "volume": 2251508.0}, {"date": "2015-12-08", "close": 0.077826, "volume": 2355742.0}, {"date": "2015-12-09", "close": 0.0814884, "volume": 785121.0}, {"date": "2015-12-10", "close": 0.0805728, "volume": 1641322.0}, {"date": "2015-12-11", "close": 0.0796572, "volume": 384287.0}, {"date": "2015-12-14", "close": 0.0769104, "volume": 828933.0}, {"date": "2015-12-15", "close": 0.0759948, "volume": 71166.0}, {"date": "2015-12-16", "close": 0.0759948, "volume": 1023945.0}, {"date": "2015-12-17", "close": 0.073248, "volume": 374763.0}, {"date": "2015-12-18", "close": 0.073248, "volume": 5064724.0}, {"date": "2015-12-21", "close": 0.0723324, "volume": 724706.0}, {"date": "2015-12-22", "close": 0.0723324, "volume": 2283370.0}, {"date": "2015-12-23", "close": 0.0723324, "volume": 373258.0}, {"date": "2015-12-24", "close": 0.0723324, "volume": 1060029.0}, {"date": "2015-12-29", "close": 0.0723324, "volume": 1681283.0}, {"date": "2015-12-30", "close": 0.073248, "volume": 1405703.0}, {"date": "2015-12-31", "close": 0.073248, "volume": 514314.0}, {"date": "2016-01-04", "close": 0.0814884, "volume": 1059158.0}, {"date": "2016-01-05", "close": 0.0796572, "volume": 498368.0}, {"date": "2016-01-06", "close": 0.077826, "volume": 625807.0}, {"date": "2016-01-07", "close": 0.077826, "volume": 386257.0}, {"date": "2016-01-08", "close": 0.0741636, "volume": 198231.0}, {"date": "2016-01-11", "close": 0.0750792, "volume": 226777.0}, {"date": "2016-01-12", "close": 0.0759948, "volume": 1032658.0}, {"date": "2016-01-13", "close": 0.0741636, "volume": 912422.0}, {"date": "2016-01-14", "close": 0.073248, "volume": 147902.0}, {"date": "2016-01-15", "close": 0.0723324, "volume": 575119.0}, {"date": "2016-01-18", "close": 0.0695856, "volume": 941441.0}, {"date": "2016-01-19", "close": 0.0695856, "volume": 663524.0}, {"date": "2016-01-20", "close": 0.0659232, "volume": 864394.0}, {"date": "2016-01-21", "close": 0.0622608, "volume": 343476.0}, {"date": "2016-01-22", "close": 0.0668388, "volume": 1000722.0}, {"date": "2016-01-25", "close": 0.0695856, "volume": 521909.0}, {"date": "2016-01-27", "close": 0.06867, "volume": 736039.0}, {"date": "2016-01-28", "close": 0.0677544, "volume": 404720.0}, {"date": "2016-01-29", "close": 0.0650076, "volume": 883397.0}, {"date": "2016-02-01", "close": 0.0650076, "volume": 605755.0}, {"date": "2016-02-02", "close": 0.0677544, "volume": 374937.0}, {"date": "2016-02-03", "close": 0.064092, "volume": 1393390.0}, {"date": "2016-02-04", "close": 0.0659232, "volume": 539704.0}, {"date": "2016-02-05", "close": 0.06867, "volume": 692235.0}, {"date": "2016-02-08", "close": 0.06867, "volume": 302869.0}, {"date": "2016-02-09", "close": 0.0650076, "volume": 733049.0}, {"date": "2016-02-10", "close": 0.0631764, "volume": 1656493.0}, {"date": "2016-02-11", "close": 0.0613452, "volume": 447157.0}, {"date": "2016-02-12", "close": 0.0622608, "volume": 1280458.0}, {"date": "2016-02-15", "close": 0.064092, "volume": 288133.0}, {"date": "2016-02-16", "close": 0.064092, "volume": 702568.0}, {"date": "2016-02-17", "close": 0.0650076, "volume": 372865.0}, {"date": "2016-02-18", "close": 0.0659232, "volume": 704318.0}, {"date": "2016-02-19", "close": 0.0631764, "volume": 1286975.0}, {"date": "2016-02-22", "close": 0.0622608, "volume": 154049.0}, {"date": "2016-02-23", "close": 0.0631764, "volume": 715091.0}, {"date": "2016-02-24", "close": 0.0631764, "volume": 188576.0}, {"date": "2016-02-25", "close": 0.0613452, "volume": 1248028.0}, {"date": "2016-02-26", "close": 0.0622608, "volume": 2124540.0}, {"date": "2016-02-29", "close": 0.0631764, "volume": 306026.0}, {"date": "2016-03-01", "close": 0.064092, "volume": 151388.0}, {"date": "2016-03-02", "close": 0.0659232, "volume": 345285.0}, {"date": "2016-03-03", "close": 0.0677544, "volume": 1307500.0}, {"date": "2016-03-04", "close": 0.0677544, "volume": 1383710.0}, {"date": "2016-03-07", "close": 0.0705012, "volume": 4607405.0}, {"date": "2016-03-08", "close": 0.0677544, "volume": 2495838.0}, {"date": "2016-03-09", "close": 0.0659232, "volume": 1334301.0}, {"date": "2016-03-10", "close": 0.0695856, "volume": 1321027.0}, {"date": "2016-03-11", "close": 0.0723324, "volume": 331956.0}, {"date": "2016-03-14", "close": 0.0723324, "volume": 921917.0}, {"date": "2016-03-15", "close": 0.0668388, "volume": 198495.0}, {"date": "2016-03-16", "close": 0.0677544, "volume": 316847.0}, {"date": "2016-03-17", "close": 0.06867, "volume": 4571383.0}, {"date": "2016-03-18", "close": 0.0705012, "volume": 673579.0}, {"date": "2016-03-21", "close": 0.0695856, "volume": 370503.0}, {"date": "2016-03-22", "close": 0.0668388, "volume": 1364883.0}, {"date": "2016-03-23", "close": 0.0659232, "volume": 883445.0}, {"date": "2016-03-24", "close": 0.0668388, "volume": 769025.0}, {"date": "2016-03-29", "close": 0.0659232, "volume": 1095958.0}, {"date": "2016-03-30", "close": 0.0659232, "volume": 391853.0}, {"date": "2016-03-31", "close": 0.0677544, "volume": 226430.0}, {"date": "2016-04-01", "close": 0.0659232, "volume": 631185.0}, {"date": "2016-04-04", "close": 0.0650076, "volume": 883997.0}, {"date": "2016-04-05", "close": 0.0631764, "volume": 2002093.0}, {"date": "2016-04-06", "close": 0.0631764, "volume": 721972.0}, {"date": "2016-04-07", "close": 0.0631764, "volume": 1014842.0}, {"date": "2016-04-08", "close": 0.0631764, "volume": 2368597.0}, {"date": "2016-04-11", "close": 0.0659232, "volume": 5158777.0}, {"date": "2016-04-12", "close": 0.0650076, "volume": 187466.0}, {"date": "2016-04-13", "close": 0.0631764, "volume": 1541666.0}, {"date": "2016-04-14", "close": 0.064092, "volume": 284284.0}, {"date": "2016-04-15", "close": 0.0631764, "volume": 1724669.0}, {"date": "2016-04-18", "close": 0.0622608, "volume": 1948864.0}, {"date": "2016-04-19", "close": 0.0631764, "volume": 1202710.0}, {"date": "2016-04-20", "close": 0.0631764, "volume": 1008842.0}, {"date": "2016-04-21", "close": 0.0631764, "volume": 1101313.0}, {"date": "2016-04-22", "close": 0.064092, "volume": 2628053.0}, {"date": "2016-04-26", "close": 0.0631764, "volume": 2133812.0}, {"date": "2016-04-27", "close": 0.064092, "volume": 1236662.0}, {"date": "2016-04-28", "close": 0.0631764, "volume": 1687815.0}, {"date": "2016-04-29", "close": 0.0650076, "volume": 1241883.0}, {"date": "2016-05-02", "close": 0.0631764, "volume": 717934.0}, {"date": "2016-05-03", "close": 0.0622608, "volume": 579527.0}, {"date": "2016-05-04", "close": 0.0622608, "volume": 401055.0}, {"date": "2016-05-05", "close": 0.0613452, "volume": 881169.0}, {"date": "2016-05-06", "close": 0.0613452, "volume": 858876.0}, {"date": "2016-05-09", "close": 0.0576828, "volume": 4017794.0}, {"date": "2016-05-10", "close": 0.0576828, "volume": 1912292.0}, {"date": "2016-05-11", "close": 0.0576828, "volume": 507533.0}, {"date": "2016-05-12", "close": 0.0567672, "volume": 2432195.0}, {"date": "2016-05-13", "close": 0.0576828, "volume": 848523.0}, {"date": "2016-05-16", "close": 0.0613452, "volume": 3742227.0}, {"date": "2016-05-17", "close": 0.0622608, "volume": 2492140.0}, {"date": "2016-05-18", "close": 0.059514, "volume": 1044102.0}, {"date": "2016-05-19", "close": 0.059514, "volume": 508259.0}, {"date": "2016-05-20", "close": 0.0585984, "volume": 380573.0}, {"date": "2016-05-23", "close": 0.0558516, "volume": 4709664.0}, {"date": "2016-05-24", "close": 0.0558516, "volume": 683973.0}, {"date": "2016-05-25", "close": 0.054936, "volume": 1637458.0}, {"date": "2016-05-26", "close": 0.0558516, "volume": 832176.0}, {"date": "2016-05-27", "close": 0.0540204, "volume": 2843720.0}, {"date": "2016-05-30", "close": 0.0531048, "volume": 1030497.0}, {"date": "2016-05-31", "close": 0.0512736, "volume": 3356852.0}, {"date": "2016-06-01", "close": 0.0494424, "volume": 1293708.0}, {"date": "2016-06-02", "close": 0.0494424, "volume": 1069708.0}, {"date": "2016-06-03", "close": 0.0531048, "volume": 904075.0}, {"date": "2016-06-06", "close": 0.0512736, "volume": 471014.0}, {"date": "2016-06-07", "close": 0.050358, "volume": 924998.0}, {"date": "2016-06-08", "close": 0.0512736, "volume": 1234809.0}, {"date": "2016-06-09", "close": 0.0494424, "volume": 3467312.0}, {"date": "2016-06-10", "close": 0.04578, "volume": 7144685.0}, {"date": "2016-06-14", "close": 0.0430332, "volume": 6001433.0}, {"date": "2016-06-15", "close": 0.0430332, "volume": 5406076.0}, {"date": "2016-06-16", "close": 0.0430332, "volume": 1428157.0}, {"date": "2016-06-17", "close": 0.0430332, "volume": 3000228.0}, {"date": "2016-06-20", "close": 0.0430332, "volume": 2335418.0}, {"date": "2016-06-21", "close": 0.0421176, "volume": 1224297.0}, {"date": "2016-06-22", "close": 0.0421176, "volume": 3014928.0}, {"date": "2016-06-23", "close": 0.0402864, "volume": 1647854.0}, {"date": "2016-06-24", "close": 0.0402864, "volume": 2497832.0}, {"date": "2016-06-27", "close": 0.04578, "volume": 14905985.0}, {"date": "2016-06-28", "close": 0.0448644, "volume": 3073767.0}, {"date": "2016-06-29", "close": 0.0448644, "volume": 5017144.0}, {"date": "2016-06-30", "close": 0.0430332, "volume": 2510117.0}, {"date": "2016-07-01", "close": 0.0421176, "volume": 2261507.0}, {"date": "2016-07-04", "close": 0.041202, "volume": 1245109.0}, {"date": "2016-07-05", "close": 0.0421176, "volume": 2011075.0}, {"date": "2016-07-06", "close": 0.0430332, "volume": 2345034.0}, {"date": "2016-07-07", "close": 0.0439488, "volume": 1634960.0}, {"date": "2016-07-08", "close": 0.0439488, "volume": 518843.0}, {"date": "2016-07-11", "close": 0.0439488, "volume": 3558697.0}, {"date": "2016-07-12", "close": 0.0448644, "volume": 2072118.0}, {"date": "2016-07-13", "close": 0.0439488, "volume": 939922.0}, {"date": "2016-07-14", "close": 0.0430332, "volume": 1935093.0}, {"date": "2016-07-15", "close": 0.0421176, "volume": 2056621.0}, {"date": "2016-07-18", "close": 0.0430332, "volume": 1848058.0}, {"date": "2016-07-19", "close": 0.0430332, "volume": 1505770.0}, {"date": "2016-07-20", "close": 0.0430332, "volume": 794773.0}, {"date": "2016-07-21", "close": 0.0430332, "volume": 2102386.0}, {"date": "2016-07-22", "close": 0.0430332, "volume": 554325.0}, {"date": "2016-07-25", "close": 0.0430332, "volume": 1697933.0}, {"date": "2016-07-26", "close": 0.041202, "volume": 2214529.0}, {"date": "2016-07-27", "close": 0.0421176, "volume": 1318195.0}, {"date": "2016-07-28", "close": 0.041202, "volume": 868065.0}, {"date": "2016-07-29", "close": 0.041202, "volume": 938232.0}, {"date": "2016-08-01", "close": 0.041202, "volume": 629208.0}, {"date": "2016-08-02", "close": 0.0402864, "volume": 343126.0}, {"date": "2016-08-03", "close": 0.0402864, "volume": 1201182.0}, {"date": "2016-08-04", "close": 0.041202, "volume": 347533.0}, {"date": "2016-08-05", "close": 0.041202, "volume": 258342.0}, {"date": "2016-08-08", "close": 0.0430332, "volume": 4583602.0}, {"date": "2016-08-09", "close": 0.0439488, "volume": 948245.0}, {"date": "2016-08-10", "close": 0.0439488, "volume": 208092.0}, {"date": "2016-08-11", "close": 0.0430332, "volume": 418772.0}, {"date": "2016-08-12", "close": 0.0430332, "volume": 633210.0}, {"date": "2016-08-15", "close": 0.0430332, "volume": 1178805.0}, {"date": "2016-08-16", "close": 0.0421176, "volume": 538662.0}, {"date": "2016-08-17", "close": 0.0430332, "volume": 1161508.0}, {"date": "2016-08-18", "close": 0.0421176, "volume": 1174592.0}, {"date": "2016-08-19", "close": 0.041202, "volume": 1386202.0}, {"date": "2016-08-22", "close": 0.041202, "volume": 247796.0}, {"date": "2016-08-23", "close": 0.0402864, "volume": 1860734.0}, {"date": "2016-08-24", "close": 0.041202, "volume": 1164273.0}, {"date": "2016-08-25", "close": 0.0402864, "volume": 1124372.0}, {"date": "2016-08-26", "close": 0.0402864, "volume": 691462.0}, {"date": "2016-08-29", "close": 0.0402864, "volume": 442468.0}, {"date": "2016-08-30", "close": 0.0402864, "volume": 1998719.0}, {"date": "2016-08-31", "close": 0.041202, "volume": 710984.0}, {"date": "2016-09-01", "close": 0.0402864, "volume": 64065.0}, {"date": "2016-09-02", "close": 0.0402864, "volume": 1309418.0}, {"date": "2016-09-05", "close": 0.0402864, "volume": 2208145.0}, {"date": "2016-09-06", "close": 0.0393708, "volume": 1132699.0}, {"date": "2016-09-07", "close": 0.0393708, "volume": 611621.0}, {"date": "2016-09-08", "close": 0.0421176, "volume": 1279913.0}, {"date": "2016-09-09", "close": 0.0421176, "volume": 1169660.0}, {"date": "2016-09-12", "close": 0.0402864, "volume": 2300482.0}, {"date": "2016-09-13", "close": 0.0393708, "volume": 552639.0}, {"date": "2016-09-14", "close": 0.0384552, "volume": 1328814.0}, {"date": "2016-09-15", "close": 0.0393708, "volume": 779321.0}, {"date": "2016-09-16", "close": 0.0402864, "volume": 17016396.0}, {"date": "2016-09-20", "close": 0.0393708, "volume": 1974252.0}, {"date": "2016-09-22", "close": 0.0375396, "volume": 2770330.0}, {"date": "2016-09-23", "close": 0.0375396, "volume": 1765896.0}, {"date": "2016-09-26", "close": 0.036624, "volume": 1120047.0}, {"date": "2016-09-27", "close": 0.0357084, "volume": 2358056.0}, {"date": "2016-09-28", "close": 0.0347928, "volume": 2171228.0}, {"date": "2016-09-29", "close": 0.0357084, "volume": 4578796.0}, {"date": "2016-09-30", "close": 0.036624, "volume": 1885441.0}, {"date": "2016-10-03", "close": 0.0357084, "volume": 1124175.0}, {"date": "2016-10-04", "close": 0.0338772, "volume": 1834183.0}, {"date": "2016-10-05", "close": 0.0357084, "volume": 226207.0}, {"date": "2016-10-06", "close": 0.0357084, "volume": 735836.0}, {"date": "2016-10-07", "close": 0.0357084, "volume": 975927.0}, {"date": "2016-10-10", "close": 0.0338772, "volume": 1384668.0}, {"date": "2016-10-11", "close": 0.0357084, "volume": 1173322.0}, {"date": "2016-10-12", "close": 0.0338772, "volume": 863815.0}, {"date": "2016-10-13", "close": 0.0357084, "volume": 814316.0}, {"date": "2016-10-14", "close": 0.0347928, "volume": 1258495.0}, {"date": "2016-10-17", "close": 0.0338772, "volume": 1111869.0}, {"date": "2016-10-18", "close": 0.0347928, "volume": 553790.0}, {"date": "2016-10-19", "close": 0.0338772, "volume": 808426.0}, {"date": "2016-10-20", "close": 0.0347928, "volume": 4331046.0}, {"date": "2016-10-21", "close": 0.0347928, "volume": 1880380.0}, {"date": "2016-10-24", "close": 0.0347928, "volume": 408328.0}, {"date": "2016-10-25", "close": 0.0347928, "volume": 706538.0}, {"date": "2016-10-26", "close": 0.0357084, "volume": 412555.0}, {"date": "2016-10-27", "close": 0.0347928, "volume": 370905.0}, {"date": "2016-10-28", "close": 0.0357084, "volume": 698215.0}, {"date": "2016-10-31", "close": 0.0347928, "volume": 630587.0}, {"date": "2016-11-01", "close": 0.0347928, "volume": 356289.0}, {"date": "2016-11-02", "close": 0.0347928, "volume": 246772.0}, {"date": "2016-11-03", "close": 0.0347928, "volume": 585162.0}, {"date": "2016-11-04", "close": 0.0347928, "volume": 68334.0}, {"date": "2016-11-08", "close": 0.0347928, "volume": 274223.0}, {"date": "2016-11-09", "close": 0.0347928, "volume": 1670865.0}, {"date": "2016-11-10", "close": 0.0338772, "volume": 1138038.0}, {"date": "2016-11-11", "close": 0.0347928, "volume": 623990.0}, {"date": "2016-11-14", "close": 0.0338772, "volume": 104576.0}, {"date": "2016-11-15", "close": 0.0329616, "volume": 1925427.0}, {"date": "2016-11-16", "close": 0.0338772, "volume": 341874.0}, {"date": "2016-11-17", "close": 0.0338772, "volume": 384658.0}, {"date": "2016-11-18", "close": 0.0338772, "volume": 2988362.0}, {"date": "2016-11-21", "close": 0.0347928, "volume": 1680225.0}, {"date": "2016-11-22", "close": 0.0347928, "volume": 1244653.0}, {"date": "2016-11-23", "close": 0.0347928, "volume": 245424.0}, {"date": "2016-11-24", "close": 0.0338772, "volume": 687539.0}, {"date": "2016-11-25", "close": 0.0347928, "volume": 508085.0}, {"date": "2016-11-28", "close": 0.0347928, "volume": 372942.0}, {"date": "2016-11-29", "close": 0.036624, "volume": 2239306.0}, {"date": "2016-11-30", "close": 0.0393708, "volume": 3028447.0}, {"date": "2016-12-01", "close": 0.0421176, "volume": 8511946.0}, {"date": "2016-12-02", "close": 0.0421176, "volume": 1833043.0}, {"date": "2016-12-05", "close": 0.041202, "volume": 2529202.0}, {"date": "2016-12-06", "close": 0.0421176, "volume": 1031833.0}, {"date": "2016-12-07", "close": 0.0402864, "volume": 1618723.0}, {"date": "2016-12-08", "close": 0.0384552, "volume": 439738.0}, {"date": "2016-12-09", "close": 0.0393708, "volume": 662469.0}, {"date": "2016-12-12", "close": 0.0402864, "volume": 2035067.0}, {"date": "2016-12-13", "close": 0.041202, "volume": 742754.0}, {"date": "2016-12-14", "close": 0.0402864, "volume": 477442.0}, {"date": "2016-12-15", "close": 0.0402864, "volume": 633410.0}, {"date": "2016-12-16", "close": 0.0421176, "volume": 2570485.0}, {"date": "2016-12-19", "close": 0.0421176, "volume": 2668212.0}, {"date": "2016-12-20", "close": 0.0430332, "volume": 2801731.0}, {"date": "2016-12-21", "close": 0.0439488, "volume": 2273617.0}, {"date": "2016-12-22", "close": 0.0466956, "volume": 5119926.0}, {"date": "2016-12-23", "close": 0.0485268, "volume": 2071435.0}, {"date": "2016-12-28", "close": 0.0521892, "volume": 2715928.0}, {"date": "2016-12-29", "close": 0.0512736, "volume": 2051480.0}, {"date": "2016-12-30", "close": 0.0512736, "volume": 2356444.0}, {"date": "2017-01-03", "close": 0.0558516, "volume": 3484708.0}, {"date": "2017-01-04", "close": 0.0567672, "volume": 1277685.0}, {"date": "2017-01-05", "close": 0.0558516, "volume": 2707607.0}, {"date": "2017-01-06", "close": 0.0576828, "volume": 1574731.0}, {"date": "2017-01-09", "close": 0.0567672, "volume": 2201597.0}, {"date": "2017-01-10", "close": 0.0558516, "volume": 4160321.0}, {"date": "2017-01-11", "close": 0.054936, "volume": 3264819.0}, {"date": "2017-01-12", "close": 0.0585984, "volume": 4391497.0}, {"date": "2017-01-13", "close": 0.059514, "volume": 5086756.0}, {"date": "2017-01-16", "close": 0.0585984, "volume": 1607859.0}, {"date": "2017-01-17", "close": 0.0567672, "volume": 2782819.0}, {"date": "2017-01-18", "close": 0.0567672, "volume": 2204440.0}, {"date": "2017-01-19", "close": 0.0558516, "volume": 1001053.0}, {"date": "2017-01-20", "close": 0.054936, "volume": 2074949.0}, {"date": "2017-01-23", "close": 0.0558516, "volume": 283984.0}, {"date": "2017-01-24", "close": 0.0558516, "volume": 377217.0}, {"date": "2017-01-25", "close": 0.0558516, "volume": 333901.0}, {"date": "2017-01-27", "close": 0.0576828, "volume": 247860.0}, {"date": "2017-01-30", "close": 0.0558516, "volume": 1509002.0}, {"date": "2017-01-31", "close": 0.0567672, "volume": 2094541.0}, {"date": "2017-02-01", "close": 0.0540204, "volume": 262451.0}, {"date": "2017-02-02", "close": 0.054936, "volume": 286465.0}, {"date": "2017-02-03", "close": 0.0558516, "volume": 383658.0}, {"date": "2017-02-06", "close": 0.0567672, "volume": 423662.0}, {"date": "2017-02-07", "close": 0.0558516, "volume": 311461.0}, {"date": "2017-02-08", "close": 0.054936, "volume": 671093.0}, {"date": "2017-02-09", "close": 0.0567672, "volume": 4252926.0}, {"date": "2017-02-10", "close": 0.0567672, "volume": 21548.0}, {"date": "2017-02-13", "close": 0.0576828, "volume": 506621.0}, {"date": "2017-02-14", "close": 0.0567672, "volume": 205885.0}, {"date": "2017-02-15", "close": 0.0567672, "volume": 3480071.0}, {"date": "2017-02-16", "close": 0.0576828, "volume": 3612338.0}, {"date": "2017-02-17", "close": 0.0576828, "volume": 565843.0}, {"date": "2017-02-20", "close": 0.0576828, "volume": 885442.0}, {"date": "2017-02-21", "close": 0.0558516, "volume": 1008841.0}, {"date": "2017-02-22", "close": 0.0558516, "volume": 697986.0}, {"date": "2017-02-23", "close": 0.0567672, "volume": 205177.0}, {"date": "2017-02-24", "close": 0.0567672, "volume": 653606.0}, {"date": "2017-02-27", "close": 0.059514, "volume": 5010051.0}, {"date": "2017-02-28", "close": 0.0622608, "volume": 2756967.0}, {"date": "2017-03-01", "close": 0.0604296, "volume": 2073422.0}, {"date": "2017-03-02", "close": 0.059514, "volume": 357025.0}, {"date": "2017-03-03", "close": 0.0585984, "volume": 1653676.0}, {"date": "2017-03-06", "close": 0.059514, "volume": 686812.0}, {"date": "2017-03-07", "close": 0.0585984, "volume": 1184148.0}, {"date": "2017-03-08", "close": 0.0585984, "volume": 659204.0}, {"date": "2017-03-09", "close": 0.0567672, "volume": 2203542.0}, {"date": "2017-03-10", "close": 0.0558516, "volume": 1376446.0}, {"date": "2017-03-13", "close": 0.0558516, "volume": 738340.0}, {"date": "2017-03-14", "close": 0.0558516, "volume": 130200.0}, {"date": "2017-03-15", "close": 0.054936, "volume": 3502617.0}, {"date": "2017-03-16", "close": 0.0512736, "volume": 1996157.0}, {"date": "2017-03-17", "close": 0.050358, "volume": 2235393.0}, {"date": "2017-03-20", "close": 0.0512736, "volume": 375656.0}, {"date": "2017-03-21", "close": 0.0531048, "volume": 328798.0}, {"date": "2017-03-22", "close": 0.0521892, "volume": 1850015.0}, {"date": "2017-03-23", "close": 0.0521892, "volume": 85476.0}, {"date": "2017-03-24", "close": 0.0521892, "volume": 891744.0}, {"date": "2017-03-27", "close": 0.0531048, "volume": 1199275.0}, {"date": "2017-03-28", "close": 0.0540204, "volume": 61638.0}, {"date": "2017-03-29", "close": 0.0531048, "volume": 276934.0}, {"date": "2017-03-30", "close": 0.0531048, "volume": 358165.0}, {"date": "2017-03-31", "close": 0.0531048, "volume": 1304014.0}, {"date": "2017-04-03", "close": 0.0531048, "volume": 186176.0}, {"date": "2017-04-04", "close": 0.0531048, "volume": 843459.0}, {"date": "2017-04-05", "close": 0.0531048, "volume": 422971.0}, {"date": "2017-04-06", "close": 0.0521892, "volume": 302752.0}, {"date": "2017-04-07", "close": 0.0531048, "volume": 408633.0}, {"date": "2017-04-10", "close": 0.0521892, "volume": 797984.0}, {"date": "2017-04-11", "close": 0.0558516, "volume": 2053766.0}, {"date": "2017-04-12", "close": 0.0531048, "volume": 318735.0}, {"date": "2017-04-13", "close": 0.0540204, "volume": 285928.0}, {"date": "2017-04-18", "close": 0.0531048, "volume": 1664993.0}, {"date": "2017-04-19", "close": 0.0531048, "volume": 275458.0}, {"date": "2017-04-20", "close": 0.0531048, "volume": 244694.0}, {"date": "2017-04-21", "close": 0.0531048, "volume": 318989.0}, {"date": "2017-04-24", "close": 0.0531048, "volume": 496240.0}, {"date": "2017-04-26", "close": 0.0531048, "volume": 215533.0}, {"date": "2017-04-27", "close": 0.0531048, "volume": 688057.0}, {"date": "2017-04-28", "close": 0.0531048, "volume": 550615.0}, {"date": "2017-05-01", "close": 0.0531048, "volume": 84213.0}, {"date": "2017-05-02", "close": 0.0531048, "volume": 283368.0}, {"date": "2017-05-03", "close": 0.0521892, "volume": 657920.0}, {"date": "2017-05-04", "close": 0.0531048, "volume": 1984500.0}, {"date": "2017-05-05", "close": 0.050358, "volume": 280062.0}, {"date": "2017-05-08", "close": 0.050358, "volume": 224479.0}, {"date": "2017-05-09", "close": 0.050358, "volume": 396220.0}, {"date": "2017-05-10", "close": 0.0494424, "volume": 389702.0}, {"date": "2017-05-11", "close": 0.050358, "volume": 420521.0}, {"date": "2017-05-12", "close": 0.0512736, "volume": 49160.0}, {"date": "2017-05-15", "close": 0.0512736, "volume": 234314.0}, {"date": "2017-05-16", "close": 0.0512736, "volume": 183018.0}, {"date": "2017-05-17", "close": 0.050358, "volume": 22241.0}, {"date": "2017-05-18", "close": 0.050358, "volume": 313962.0}, {"date": "2017-05-19", "close": 0.050358, "volume": 118330.0}, {"date": "2017-05-22", "close": 0.0512736, "volume": 128570.0}, {"date": "2017-05-23", "close": 0.0512736, "volume": 773764.0}, {"date": "2017-05-24", "close": 0.050358, "volume": 102629.0}, {"date": "2017-05-25", "close": 0.050358, "volume": 349055.0}, {"date": "2017-05-26", "close": 0.0494424, "volume": 695221.0}, {"date": "2017-05-29", "close": 0.0485268, "volume": 1213461.0}, {"date": "2017-05-30", "close": 0.0494424, "volume": 274993.0}, {"date": "2017-05-31", "close": 0.0485268, "volume": 94760.0}, {"date": "2017-06-01", "close": 0.0476112, "volume": 1296709.0}, {"date": "2017-06-02", "close": 0.0466956, "volume": 381200.0}, {"date": "2017-06-05", "close": 0.04578, "volume": 365572.0}, {"date": "2017-06-06", "close": 0.0421176, "volume": 1320588.0}, {"date": "2017-06-07", "close": 0.0421176, "volume": 574813.0}, {"date": "2017-06-08", "close": 0.0430332, "volume": 110042.0}, {"date": "2017-06-09", "close": 0.0439488, "volume": 34214.0}, {"date": "2017-06-13", "close": 0.0439488, "volume": 873808.0}, {"date": "2017-06-14", "close": 0.0448644, "volume": 1150252.0}, {"date": "2017-06-15", "close": 0.0439488, "volume": 807212.0}, {"date": "2017-06-16", "close": 0.0439488, "volume": 173651.0}, {"date": "2017-06-19", "close": 0.0439488, "volume": 1018313.0}, {"date": "2017-06-20", "close": 0.0430332, "volume": 476202.0}, {"date": "2017-06-21", "close": 0.041202, "volume": 1494455.0}, {"date": "2017-06-22", "close": 0.0402864, "volume": 242149.0}, {"date": "2017-06-23", "close": 0.0439488, "volume": 2047915.0}, {"date": "2017-06-26", "close": 0.041202, "volume": 577917.0}, {"date": "2017-06-27", "close": 0.0402864, "volume": 702038.0}, {"date": "2017-06-28", "close": 0.0402864, "volume": 863313.0}, {"date": "2017-06-29", "close": 0.0402864, "volume": 1707924.0}, {"date": "2017-06-30", "close": 0.0384552, "volume": 1110503.0}, {"date": "2017-07-03", "close": 0.0384552, "volume": 67610.0}, {"date": "2017-07-04", "close": 0.0421176, "volume": 288480.0}, {"date": "2017-07-07", "close": 0.0430332, "volume": 1368813.0}, {"date": "2017-07-10", "close": 0.0430332, "volume": 2817.0}, {"date": "2017-07-11", "close": 0.0430332, "volume": 32291.0}, {"date": "2017-07-12", "close": 0.0439488, "volume": 50232.0}, {"date": "2017-07-13", "close": 0.0421176, "volume": 3296907.0}, {"date": "2017-07-14", "close": 0.0421176, "volume": 207611.0}, {"date": "2017-07-17", "close": 0.041202, "volume": 182903.0}, {"date": "2017-07-18", "close": 0.0421176, "volume": 250020.0}, {"date": "2017-07-19", "close": 0.0421176, "volume": 406303.0}, {"date": "2017-07-20", "close": 0.0430332, "volume": 37493.0}, {"date": "2017-07-21", "close": 0.0421176, "volume": 315594.0}, {"date": "2017-07-24", "close": 0.0430332, "volume": 225825.0}, {"date": "2017-07-25", "close": 0.0466956, "volume": 1894443.0}, {"date": "2017-07-26", "close": 0.0476112, "volume": 472533.0}, {"date": "2017-07-27", "close": 0.0485268, "volume": 152904.0}, {"date": "2017-07-28", "close": 0.0466956, "volume": 523320.0}, {"date": "2017-07-31", "close": 0.0466956, "volume": 590357.0}, {"date": "2017-08-01", "close": 0.0466956, "volume": 790067.0}, {"date": "2017-08-02", "close": 0.0466956, "volume": 249807.0}, {"date": "2017-08-03", "close": 0.0466956, "volume": 20980.0}, {"date": "2017-08-04", "close": 0.0448644, "volume": 523711.0}, {"date": "2017-08-07", "close": 0.0466956, "volume": 1825226.0}, {"date": "2017-08-08", "close": 0.0448644, "volume": 23100.0}, {"date": "2017-08-09", "close": 0.0448644, "volume": 15068.0}, {"date": "2017-08-10", "close": 0.0439488, "volume": 364909.0}, {"date": "2017-08-11", "close": 0.04578, "volume": 1458865.0}, {"date": "2017-08-15", "close": 0.0485268, "volume": 756904.0}, {"date": "2017-08-16", "close": 0.0485268, "volume": 1043842.0}, {"date": "2017-08-17", "close": 0.0521892, "volume": 4810025.0}, {"date": "2017-08-18", "close": 0.0521892, "volume": 41107.0}, {"date": "2017-08-21", "close": 0.0512736, "volume": 211154.0}, {"date": "2017-08-22", "close": 0.0512736, "volume": 197658.0}, {"date": "2017-08-23", "close": 0.0512736, "volume": 7962.0}, {"date": "2017-08-24", "close": 0.0494424, "volume": 278723.0}, {"date": "2017-08-25", "close": 0.0476112, "volume": 375429.0}, {"date": "2017-08-28", "close": 0.0466956, "volume": 380217.0}, {"date": "2017-08-29", "close": 0.0476112, "volume": 1574.0}, {"date": "2017-08-30", "close": 0.0476112, "volume": 180959.0}, {"date": "2017-08-31", "close": 0.050358, "volume": 598724.0}, {"date": "2017-09-01", "close": 0.0521892, "volume": 925044.0}, {"date": "2017-09-04", "close": 0.0512736, "volume": 334804.0}, {"date": "2017-09-05", "close": 0.0531048, "volume": 1092180.0}, {"date": "2017-09-07", "close": 0.0567672, "volume": 1711403.0}, {"date": "2017-09-08", "close": 0.0558516, "volume": 148660.0}, {"date": "2017-09-11", "close": 0.0540204, "volume": 799136.0}, {"date": "2017-09-12", "close": 0.0531048, "volume": 13785.0}, {"date": "2017-09-13", "close": 0.0540204, "volume": 354675.0}, {"date": "2017-09-14", "close": 0.0531048, "volume": 231628.0}, {"date": "2017-09-15", "close": 0.0531048, "volume": 611261.0}, {"date": "2017-09-18", "close": 0.0531048, "volume": 289596.0}, {"date": "2017-09-19", "close": 0.0531048, "volume": 16374.0}, {"date": "2017-09-20", "close": 0.0521892, "volume": 559341.0}, {"date": "2017-09-21", "close": 0.0512736, "volume": 436302.0}, {"date": "2017-09-22", "close": 0.0512736, "volume": 284638.0}, {"date": "2017-09-25", "close": 0.050358, "volume": 136892.0}, {"date": "2017-09-26", "close": 0.0521892, "volume": 73783.0}, {"date": "2017-09-27", "close": 0.0521892, "volume": 207254.0}, {"date": "2017-09-28", "close": 0.0512736, "volume": 258385.0}, {"date": "2017-09-29", "close": 0.0521892, "volume": 156476.0}, {"date": "2017-10-02", "close": 0.0521892, "volume": 560968.0}, {"date": "2017-10-03", "close": 0.0512736, "volume": 144780.0}, {"date": "2017-10-04", "close": 0.0512736, "volume": 219109.0}, {"date": "2017-10-05", "close": 0.050358, "volume": 530488.0}, {"date": "2017-10-06", "close": 0.050358, "volume": 118722.0}, {"date": "2017-10-09", "close": 0.050358, "volume": 3883.0}, {"date": "2017-10-10", "close": 0.0485268, "volume": 702981.0}, {"date": "2017-10-11", "close": 0.050358, "volume": 91981.0}, {"date": "2017-10-12", "close": 0.050358, "volume": 246828.0}, {"date": "2017-10-13", "close": 0.0494424, "volume": 769131.0}, {"date": "2017-10-16", "close": 0.0512736, "volume": 1441722.0}, {"date": "2017-10-17", "close": 0.0540204, "volume": 1516243.0}, {"date": "2017-10-18", "close": 0.0567672, "volume": 1199239.0}, {"date": "2017-10-19", "close": 0.0540204, "volume": 1736824.0}, {"date": "2017-10-20", "close": 0.0558516, "volume": 5926738.0}, {"date": "2017-10-23", "close": 0.054936, "volume": 660028.0}, {"date": "2017-10-24", "close": 0.0567672, "volume": 445165.0}, {"date": "2017-10-25", "close": 0.0604296, "volume": 1444657.0}, {"date": "2017-10-26", "close": 0.059514, "volume": 1227356.0}, {"date": "2017-10-27", "close": 0.0613452, "volume": 1054833.0}, {"date": "2017-10-30", "close": 0.0650076, "volume": 2212062.0}, {"date": "2017-10-31", "close": 0.0622608, "volume": 1565833.0}, {"date": "2017-11-01", "close": 0.064092, "volume": 675390.0}, {"date": "2017-11-02", "close": 0.064092, "volume": 906190.0}, {"date": "2017-11-03", "close": 0.064092, "volume": 435673.0}, {"date": "2017-11-06", "close": 0.0659232, "volume": 3193913.0}, {"date": "2017-11-07", "close": 0.0695856, "volume": 3788556.0}, {"date": "2017-11-08", "close": 0.0677544, "volume": 882098.0}, {"date": "2017-11-09", "close": 0.073248, "volume": 2610660.0}, {"date": "2017-11-10", "close": 0.077826, "volume": 2233536.0}, {"date": "2017-11-13", "close": 0.0787416, "volume": 1985163.0}, {"date": "2017-11-14", "close": 0.0796572, "volume": 1406509.0}, {"date": "2017-11-15", "close": 0.0741636, "volume": 1445186.0}, {"date": "2017-11-16", "close": 0.06867, "volume": 2671068.0}, {"date": "2017-11-17", "close": 0.06867, "volume": 866202.0}, {"date": "2017-11-20", "close": 0.0759948, "volume": 1651136.0}, {"date": "2017-11-21", "close": 0.0723324, "volume": 1151904.0}, {"date": "2017-11-22", "close": 0.0759948, "volume": 478278.0}, {"date": "2017-11-23", "close": 0.0787416, "volume": 1425516.0}, {"date": "2017-11-24", "close": 0.0769104, "volume": 1638052.0}, {"date": "2017-11-27", "close": 0.0833196, "volume": 2325872.0}, {"date": "2017-11-28", "close": 0.0787416, "volume": 1640562.0}, {"date": "2017-11-29", "close": 0.0787416, "volume": 1491228.0}, {"date": "2017-11-30", "close": 0.0833196, "volume": 828361.0}, {"date": "2017-12-01", "close": 0.0833196, "volume": 1797386.0}, {"date": "2017-12-04", "close": 0.0878976, "volume": 1400537.0}, {"date": "2017-12-05", "close": 0.0851508, "volume": 870981.0}, {"date": "2017-12-06", "close": 0.0833196, "volume": 1010659.0}, {"date": "2017-12-07", "close": 0.0833196, "volume": 1643662.0}, {"date": "2017-12-08", "close": 0.0842352, "volume": 588623.0}, {"date": "2017-12-11", "close": 0.086982, "volume": 1005045.0}, {"date": "2017-12-12", "close": 0.0860664, "volume": 859267.0}, {"date": "2017-12-13", "close": 0.0851508, "volume": 857106.0}, {"date": "2017-12-14", "close": 0.0842352, "volume": 744199.0}, {"date": "2017-12-15", "close": 0.0805728, "volume": 1674026.0}, {"date": "2017-12-18", "close": 0.0796572, "volume": 1589432.0}, {"date": "2017-12-19", "close": 0.077826, "volume": 2581913.0}, {"date": "2017-12-20", "close": 0.0787416, "volume": 646133.0}, {"date": "2017-12-21", "close": 0.0796572, "volume": 398533.0}, {"date": "2017-12-22", "close": 0.0796572, "volume": 1522803.0}, {"date": "2017-12-27", "close": 0.082404, "volume": 181932.0}, {"date": "2017-12-28", "close": 0.0851508, "volume": 638295.0}, {"date": "2017-12-29", "close": 0.0851508, "volume": 523838.0}, {"date": "2018-01-02", "close": 0.086982, "volume": 1123675.0}, {"date": "2018-01-03", "close": 0.09156, "volume": 3198138.0}, {"date": "2018-01-04", "close": 0.096138, "volume": 526935.0}, {"date": "2018-01-05", "close": 0.096138, "volume": 1575857.0}, {"date": "2018-01-08", "close": 0.100716, "volume": 744644.0}, {"date": "2018-01-09", "close": 0.100716, "volume": 1496235.0}, {"date": "2018-01-10", "close": 0.100716, "volume": 516011.0}, {"date": "2018-01-11", "close": 0.105294, "volume": 2513277.0}, {"date": "2018-01-12", "close": 0.100716, "volume": 1549933.0}, {"date": "2018-01-15", "close": 0.100716, "volume": 823826.0}, {"date": "2018-01-16", "close": 0.100716, "volume": 295063.0}, {"date": "2018-01-17", "close": 0.096138, "volume": 603310.0}, {"date": "2018-01-18", "close": 0.100716, "volume": 2339039.0}, {"date": "2018-01-19", "close": 0.096138, "volume": 222923.0}, {"date": "2018-01-22", "close": 0.096138, "volume": 375079.0}, {"date": "2018-01-23", "close": 0.096138, "volume": 834978.0}, {"date": "2018-01-24", "close": 0.105294, "volume": 2040940.0}, {"date": "2018-01-25", "close": 0.096138, "volume": 1402551.0}, {"date": "2018-01-29", "close": 0.096138, "volume": 853467.0}, {"date": "2018-01-30", "close": 0.096138, "volume": 1875100.0}, {"date": "2018-01-31", "close": 0.096138, "volume": 2506054.0}, {"date": "2018-02-01", "close": 0.096138, "volume": 943743.0}, {"date": "2018-02-02", "close": 0.096138, "volume": 228028.0}, {"date": "2018-02-05", "close": 0.0897288, "volume": 2403243.0}, {"date": "2018-02-06", "close": 0.086982, "volume": 1124033.0}, {"date": "2018-02-07", "close": 0.09156, "volume": 1244332.0}, {"date": "2018-02-08", "close": 0.0842352, "volume": 1673886.0}, {"date": "2018-02-09", "close": 0.09156, "volume": 2105505.0}, {"date": "2018-02-12", "close": 0.096138, "volume": 1456248.0}, {"date": "2018-02-13", "close": 0.096138, "volume": 585163.0}, {"date": "2018-02-14", "close": 0.096138, "volume": 351654.0}, {"date": "2018-02-15", "close": 0.096138, "volume": 285128.0}, {"date": "2018-02-16", "close": 0.100716, "volume": 94349.0}, {"date": "2018-02-19", "close": 0.096138, "volume": 58953.0}, {"date": "2018-02-20", "close": 0.096138, "volume": 298231.0}, {"date": "2018-02-21", "close": 0.096138, "volume": 400151.0}, {"date": "2018-02-22", "close": 0.09156, "volume": 673861.0}, {"date": "2018-02-23", "close": 0.096138, "volume": 333791.0}, {"date": "2018-02-26", "close": 0.096138, "volume": 683981.0}, {"date": "2018-02-27", "close": 0.105294, "volume": 1885500.0}, {"date": "2018-02-28", "close": 0.105294, "volume": 2025798.0}, {"date": "2018-03-01", "close": 0.100716, "volume": 559293.0}, {"date": "2018-03-02", "close": 0.105294, "volume": 1431027.0}, {"date": "2018-03-05", "close": 0.123606, "volume": 4141703.0}, {"date": "2018-03-06", "close": 0.132762, "volume": 5032709.0}, {"date": "2018-03-07", "close": 0.123606, "volume": 5804785.0}, {"date": "2018-03-08", "close": 0.123606, "volume": 763517.0}, {"date": "2018-03-09", "close": 0.123606, "volume": 756815.0}, {"date": "2018-03-12", "close": 0.123606, "volume": 455398.0}, {"date": "2018-03-13", "close": 0.119028, "volume": 88297.0}, {"date": "2018-03-14", "close": 0.119028, "volume": 787592.0}, {"date": "2018-03-15", "close": 0.119028, "volume": 342201.0}, {"date": "2018-03-16", "close": 0.123606, "volume": 719186.0}, {"date": "2018-03-19", "close": 0.11445, "volume": 1377143.0}, {"date": "2018-03-20", "close": 0.11445, "volume": 209273.0}, {"date": "2018-03-21", "close": 0.11445, "volume": 141335.0}, {"date": "2018-03-22", "close": 0.119028, "volume": 754452.0}, {"date": "2018-03-23", "close": 0.11445, "volume": 398273.0}, {"date": "2018-03-26", "close": 0.109872, "volume": 906148.0}, {"date": "2018-03-27", "close": 0.11445, "volume": 165599.0}, {"date": "2018-03-28", "close": 0.119028, "volume": 862095.0}, {"date": "2018-03-29", "close": 0.119028, "volume": 55526.0}, {"date": "2018-04-03", "close": 0.11445, "volume": 760799.0}, {"date": "2018-04-04", "close": 0.11445, "volume": 128234.0}, {"date": "2018-04-05", "close": 0.11445, "volume": 539617.0}, {"date": "2018-04-06", "close": 0.119028, "volume": 363112.0}, {"date": "2018-04-09", "close": 0.109872, "volume": 292689.0}, {"date": "2018-04-10", "close": 0.119028, "volume": 1015312.0}, {"date": "2018-04-11", "close": 0.119028, "volume": 2438239.0}, {"date": "2018-04-12", "close": 0.123606, "volume": 186667.0}, {"date": "2018-04-13", "close": 0.123606, "volume": 907502.0}, {"date": "2018-04-16", "close": 0.128184, "volume": 1339553.0}, {"date": "2018-04-17", "close": 0.128184, "volume": 261680.0}, {"date": "2018-04-18", "close": 0.119028, "volume": 1065315.0}, {"date": "2018-04-19", "close": 0.128184, "volume": 1752828.0}, {"date": "2018-04-20", "close": 0.119028, "volume": 794533.0}, {"date": "2018-04-23", "close": 0.128184, "volume": 524583.0}, {"date": "2018-04-24", "close": 0.123606, "volume": 862136.0}, {"date": "2018-04-26", "close": 0.128184, "volume": 2844919.0}, {"date": "2018-04-27", "close": 0.128184, "volume": 1923402.0}, {"date": "2018-04-30", "close": 0.132762, "volume": 2076200.0}, {"date": "2018-05-01", "close": 0.146496, "volume": 5771085.0}, {"date": "2018-05-02", "close": 0.132762, "volume": 11089636.0}, {"date": "2018-05-03", "close": 0.128184, "volume": 2147573.0}, {"date": "2018-05-04", "close": 0.13734, "volume": 728876.0}, {"date": "2018-05-07", "close": 0.13734, "volume": 1061199.0}, {"date": "2018-05-08", "close": 0.132762, "volume": 542888.0}, {"date": "2018-05-09", "close": 0.13734, "volume": 748545.0}, {"date": "2018-05-10", "close": 0.13734, "volume": 1442254.0}, {"date": "2018-05-11", "close": 0.141918, "volume": 8175668.0}, {"date": "2018-05-14", "close": 0.132762, "volume": 942625.0}, {"date": "2018-05-15", "close": 0.132762, "volume": 676211.0}, {"date": "2018-05-16", "close": 0.13734, "volume": 282173.0}, {"date": "2018-05-17", "close": 0.128184, "volume": 708256.0}, {"date": "2018-05-18", "close": 0.132762, "volume": 248324.0}, {"date": "2018-05-21", "close": 0.1300152, "volume": 2297.0}, {"date": "2018-05-22", "close": 0.119028, "volume": 3053770.0}, {"date": "2018-05-23", "close": 0.128184, "volume": 310393.0}, {"date": "2018-05-24", "close": 0.128184, "volume": 813753.0}, {"date": "2018-05-25", "close": 0.123606, "volume": 552509.0}, {"date": "2018-05-28", "close": 0.123606, "volume": 1029446.0}, {"date": "2018-05-29", "close": 0.119028, "volume": 1177315.0}, {"date": "2018-05-30", "close": 0.123606, "volume": 274665.0}, {"date": "2018-05-31", "close": 0.123606, "volume": 439578.0}, {"date": "2018-06-01", "close": 0.123606, "volume": 664925.0}, {"date": "2018-06-04", "close": 0.128184, "volume": 532829.0}, {"date": "2018-06-05", "close": 0.128184, "volume": 528077.0}, {"date": "2018-06-06", "close": 0.123606, "volume": 603286.0}, {"date": "2018-06-07", "close": 0.128184, "volume": 741656.0}, {"date": "2018-06-08", "close": 0.123606, "volume": 171680.0}, {"date": "2018-06-12", "close": 0.128184, "volume": 2181844.0}, {"date": "2018-06-13", "close": 0.119028, "volume": 1174990.0}, {"date": "2018-06-14", "close": 0.119028, "volume": 1713894.0}, {"date": "2018-06-15", "close": 0.132762, "volume": 2154213.0}, {"date": "2018-06-18", "close": 0.128184, "volume": 1283441.0}, {"date": "2018-06-19", "close": 0.128184, "volume": 1348006.0}, {"date": "2018-06-20", "close": 0.132762, "volume": 1770979.0}, {"date": "2018-06-21", "close": 0.132762, "volume": 633566.0}, {"date": "2018-06-22", "close": 0.128184, "volume": 228810.0}, {"date": "2018-06-25", "close": 0.128184, "volume": 337769.0}, {"date": "2018-06-26", "close": 0.128184, "volume": 265629.0}, {"date": "2018-06-27", "close": 0.132762, "volume": 1364179.0}, {"date": "2018-06-28", "close": 0.132762, "volume": 775882.0}, {"date": "2018-06-29", "close": 0.13734, "volume": 1427995.0}, {"date": "2018-07-02", "close": 0.13734, "volume": 381310.0}, {"date": "2018-07-03", "close": 0.132762, "volume": 70722.0}, {"date": "2018-07-04", "close": 0.13734, "volume": 166784.0}, {"date": "2018-07-05", "close": 0.123606, "volume": 1625782.0}, {"date": "2018-07-06", "close": 0.119028, "volume": 308471.0}, {"date": "2018-07-09", "close": 0.123606, "volume": 74407.0}, {"date": "2018-07-10", "close": 0.123606, "volume": 352146.0}, {"date": "2018-07-11", "close": 0.123606, "volume": 191151.0}, {"date": "2018-07-12", "close": 0.123606, "volume": 1070640.0}, {"date": "2018-07-13", "close": 0.1208592, "volume": 181146.0}, {"date": "2018-07-16", "close": 0.11445, "volume": 1216907.0}, {"date": "2018-07-17", "close": 0.100716, "volume": 2018245.0}, {"date": "2018-07-18", "close": 0.105294, "volume": 496635.0}, {"date": "2018-07-19", "close": 0.105294, "volume": 1109680.0}, {"date": "2018-07-20", "close": 0.096138, "volume": 8374697.0}, {"date": "2018-07-23", "close": 0.096138, "volume": 1110554.0}, {"date": "2018-07-24", "close": 0.100716, "volume": 2528779.0}, {"date": "2018-07-25", "close": 0.123606, "volume": 1293694.0}, {"date": "2018-07-26", "close": 0.123606, "volume": 332275.0}, {"date": "2018-07-27", "close": 0.119028, "volume": 366970.0}, {"date": "2018-07-30", "close": 0.123606, "volume": 606754.0}, {"date": "2018-07-31", "close": 0.123606, "volume": 754067.0}, {"date": "2018-08-01", "close": 0.119028, "volume": 398624.0}, {"date": "2018-08-02", "close": 0.109872, "volume": 1834576.0}, {"date": "2018-08-03", "close": 0.105294, "volume": 421690.0}, {"date": "2018-08-06", "close": 0.105294, "volume": 472166.0}, {"date": "2018-08-07", "close": 0.105294, "volume": 268787.0}, {"date": "2018-08-08", "close": 0.11445, "volume": 1386130.0}, {"date": "2018-08-09", "close": 0.105294, "volume": 2539434.0}, {"date": "2018-08-10", "close": 0.105294, "volume": 189151.0}, {"date": "2018-08-13", "close": 0.109872, "volume": 455761.0}, {"date": "2018-08-14", "close": 0.109872, "volume": 827005.0}, {"date": "2018-08-15", "close": 0.109872, "volume": 261241.0}, {"date": "2018-08-16", "close": 0.1025472, "volume": 1520182.0}, {"date": "2018-08-17", "close": 0.109872, "volume": 611066.0}, {"date": "2018-08-20", "close": 0.109872, "volume": 568304.0}, {"date": "2018-08-21", "close": 0.109872, "volume": 423728.0}, {"date": "2018-08-22", "close": 0.109872, "volume": 223877.0}, {"date": "2018-08-23", "close": 0.109872, "volume": 1396832.0}, {"date": "2018-08-24", "close": 0.109872, "volume": 4104890.0}, {"date": "2018-08-27", "close": 0.11445, "volume": 91217.0}, {"date": "2018-08-28", "close": 0.109872, "volume": 10975156.0}, {"date": "2018-08-29", "close": 0.11445, "volume": 314376.0}, {"date": "2018-08-30", "close": 0.109872, "volume": 698665.0}, {"date": "2018-08-31", "close": 0.109872, "volume": 508533.0}, {"date": "2018-09-03", "close": 0.11445, "volume": 1511566.0}, {"date": "2018-09-04", "close": 0.11445, "volume": 589918.0}, {"date": "2018-09-05", "close": 0.11445, "volume": 763277.0}, {"date": "2018-09-06", "close": 0.11445, "volume": 96993.0}, {"date": "2018-09-07", "close": 0.109872, "volume": 1949737.0}, {"date": "2018-09-10", "close": 0.109872, "volume": 1807705.0}, {"date": "2018-09-11", "close": 0.105294, "volume": 4293756.0}, {"date": "2018-09-12", "close": 0.11445, "volume": 565628.0}, {"date": "2018-09-13", "close": 0.11445, "volume": 267420.0}, {"date": "2018-09-14", "close": 0.119028, "volume": 2138272.0}, {"date": "2018-09-17", "close": 0.11445, "volume": 753719.0}, {"date": "2018-09-18", "close": 0.119028, "volume": 413001.0}, {"date": "2018-09-19", "close": 0.11445, "volume": 239566.0}, {"date": "2018-09-20", "close": 0.119028, "volume": 189468.0}, {"date": "2018-09-21", "close": 0.123606, "volume": 3464382.0}, {"date": "2018-09-24", "close": 0.128184, "volume": 3333736.0}, {"date": "2018-09-25", "close": 0.128184, "volume": 2053692.0}, {"date": "2018-09-26", "close": 0.132762, "volume": 1993497.0}, {"date": "2018-09-27", "close": 0.141918, "volume": 4436926.0}, {"date": "2018-09-28", "close": 0.13734, "volume": 1092533.0}, {"date": "2018-10-01", "close": 0.13734, "volume": 1106109.0}, {"date": "2018-10-02", "close": 0.141918, "volume": 1772251.0}, {"date": "2018-10-03", "close": 0.141918, "volume": 168658.0}, {"date": "2018-10-04", "close": 0.13734, "volume": 1462391.0}, {"date": "2018-10-05", "close": 0.141918, "volume": 3286566.0}, {"date": "2018-10-08", "close": 0.146496, "volume": 2521875.0}, {"date": "2018-10-09", "close": 0.146496, "volume": 1186535.0}, {"date": "2018-10-10", "close": 0.146496, "volume": 985381.0}, {"date": "2018-10-11", "close": 0.132762, "volume": 2324338.0}, {"date": "2018-10-12", "close": 0.13734, "volume": 1664219.0}, {"date": "2018-10-15", "close": 0.13734, "volume": 216399.0}, {"date": "2018-10-16", "close": 0.13734, "volume": 823982.0}, {"date": "2018-10-17", "close": 0.13734, "volume": 233965.0}, {"date": "2018-10-18", "close": 0.13734, "volume": 470529.0}, {"date": "2018-10-19", "close": 0.132762, "volume": 198626.0}, {"date": "2018-10-22", "close": 0.132762, "volume": 350872.0}, {"date": "2018-10-23", "close": 0.128184, "volume": 392353.0}, {"date": "2018-10-24", "close": 0.123606, "volume": 1943120.0}, {"date": "2018-10-25", "close": 0.11445, "volume": 1385683.0}, {"date": "2018-10-26", "close": 0.128184, "volume": 322523.0}, {"date": "2018-10-29", "close": 0.123606, "volume": 522764.0}, {"date": "2018-10-30", "close": 0.132762, "volume": 527744.0}, {"date": "2018-10-31", "close": 0.132762, "volume": 74784.0}, {"date": "2018-11-01", "close": 0.128184, "volume": 381268.0}, {"date": "2018-11-02", "close": 0.132762, "volume": 138457.0}, {"date": "2018-11-05", "close": 0.132762, "volume": 317916.0}, {"date": "2018-11-06", "close": 0.132762, "volume": 306673.0}, {"date": "2018-11-07", "close": 0.123606, "volume": 1397937.0}, {"date": "2018-11-08", "close": 0.128184, "volume": 369523.0}, {"date": "2018-11-09", "close": 0.123606, "volume": 40560.0}, {"date": "2018-11-12", "close": 0.123606, "volume": 1047474.0}, {"date": "2018-11-13", "close": 0.119028, "volume": 364614.0}, {"date": "2018-11-14", "close": 0.109872, "volume": 2006159.0}, {"date": "2018-11-15", "close": 0.109872, "volume": 402373.0}, {"date": "2018-11-16", "close": 0.109872, "volume": 297521.0}, {"date": "2018-11-19", "close": 0.119028, "volume": 1752547.0}, {"date": "2018-11-20", "close": 0.119028, "volume": 7096.0}, {"date": "2018-11-21", "close": 0.109872, "volume": 410154.0}, {"date": "2018-11-22", "close": 0.100716, "volume": 1073236.0}, {"date": "2018-11-23", "close": 0.096138, "volume": 513301.0}, {"date": "2018-11-26", "close": 0.09156, "volume": 1544783.0}, {"date": "2018-11-27", "close": 0.096138, "volume": 442662.0}, {"date": "2018-11-28", "close": 0.096138, "volume": 174164.0}, {"date": "2018-11-29", "close": 0.096138, "volume": 720024.0}, {"date": "2018-11-30", "close": 0.09156, "volume": 48881.0}, {"date": "2018-12-03", "close": 0.100716, "volume": 2076183.0}, {"date": "2018-12-04", "close": 0.105294, "volume": 1795031.0}, {"date": "2018-12-05", "close": 0.096138, "volume": 429268.0}, {"date": "2018-12-06", "close": 0.100716, "volume": 127840.0}, {"date": "2018-12-07", "close": 0.105294, "volume": 288238.0}, {"date": "2018-12-10", "close": 0.100716, "volume": 288700.0}, {"date": "2018-12-11", "close": 0.100716, "volume": 728662.0}, {"date": "2018-12-12", "close": 0.096138, "volume": 607627.0}, {"date": "2018-12-13", "close": 0.100716, "volume": 96500.0}, {"date": "2018-12-14", "close": 0.100716, "volume": 97374.0}, {"date": "2018-12-17", "close": 0.096138, "volume": 608700.0}, {"date": "2018-12-18", "close": 0.100716, "volume": 106106.0}, {"date": "2018-12-19", "close": 0.09156, "volume": 303766.0}, {"date": "2018-12-20", "close": 0.09156, "volume": 1040639.0}, {"date": "2018-12-21", "close": 0.0897288, "volume": 793350.0}, {"date": "2018-12-24", "close": 0.09156, "volume": 448863.0}, {"date": "2018-12-27", "close": 0.09156, "volume": 625114.0}, {"date": "2018-12-28", "close": 0.09156, "volume": 12014.0}, {"date": "2019-01-02", "close": 0.09156, "volume": 167616.0}, {"date": "2019-01-03", "close": 0.09156, "volume": 24653.0}, {"date": "2019-01-04", "close": 0.0897288, "volume": 154088.0}, {"date": "2019-01-07", "close": 0.09156, "volume": 277904.0}, {"date": "2019-01-08", "close": 0.09156, "volume": 109218.0}, {"date": "2019-01-09", "close": 0.09156, "volume": 811722.0}, {"date": "2019-01-10", "close": 0.105294, "volume": 560336.0}, {"date": "2019-01-11", "close": 0.105294, "volume": 283697.0}, {"date": "2019-01-14", "close": 0.100716, "volume": 63042.0}, {"date": "2019-01-15", "close": 0.100716, "volume": 73077.0}, {"date": "2019-01-16", "close": 0.096138, "volume": 243508.0}, {"date": "2019-01-17", "close": 0.096138, "volume": 186529.0}, {"date": "2019-01-18", "close": 0.105294, "volume": 327168.0}, {"date": "2019-01-21", "close": 0.105294, "volume": 576726.0}, {"date": "2019-01-23", "close": 0.105294, "volume": 140662.0}, {"date": "2019-01-24", "close": 0.100716, "volume": 69278.0}, {"date": "2019-01-25", "close": 0.100716, "volume": 39380.0}, {"date": "2019-01-29", "close": 0.100716, "volume": 390662.0}, {"date": "2019-01-30", "close": 0.109872, "volume": 1453888.0}, {"date": "2019-01-31", "close": 0.109872, "volume": 630882.0}, {"date": "2019-02-01", "close": 0.109872, "volume": 81669.0}, {"date": "2019-02-04", "close": 0.1117032, "volume": 114426.0}, {"date": "2019-02-05", "close": 0.105294, "volume": 542690.0}, {"date": "2019-02-06", "close": 0.100716, "volume": 538465.0}, {"date": "2019-02-07", "close": 0.105294, "volume": 306527.0}, {"date": "2019-02-08", "close": 0.105294, "volume": 1215.0}, {"date": "2019-02-11", "close": 0.100716, "volume": 274095.0}, {"date": "2019-02-12", "close": 0.100716, "volume": 1167421.0}, {"date": "2019-02-13", "close": 0.100716, "volume": 267483.0}, {"date": "2019-02-14", "close": 0.105294, "volume": 63364.0}, {"date": "2019-02-15", "close": 0.100716, "volume": 118433.0}, {"date": "2019-02-18", "close": 0.100716, "volume": 918521.0}, {"date": "2019-02-19", "close": 0.105294, "volume": 309389.0}, {"date": "2019-02-20", "close": 0.109872, "volume": 844151.0}, {"date": "2019-02-21", "close": 0.119028, "volume": 800286.0}, {"date": "2019-02-22", "close": 0.109872, "volume": 840198.0}, {"date": "2019-02-25", "close": 0.105294, "volume": 553740.0}, {"date": "2019-02-26", "close": 0.105294, "volume": 209260.0}, {"date": "2019-02-27", "close": 0.105294, "volume": 122813.0}, {"date": "2019-02-28", "close": 0.105294, "volume": 280482.0}, {"date": "2019-03-01", "close": 0.109872, "volume": 2195979.0}, {"date": "2019-03-04", "close": 0.109872, "volume": 131276.0}, {"date": "2019-03-05", "close": 0.109872, "volume": 130995.0}, {"date": "2019-03-06", "close": 0.105294, "volume": 32840.0}, {"date": "2019-03-07", "close": 0.109872, "volume": 899715.0}, {"date": "2019-03-08", "close": 0.105294, "volume": 141886.0}, {"date": "2019-03-11", "close": 0.105294, "volume": 243813.0}, {"date": "2019-03-12", "close": 0.105294, "volume": 169057.0}, {"date": "2019-03-13", "close": 0.109872, "volume": 833651.0}, {"date": "2019-03-14", "close": 0.105294, "volume": 145445.0}, {"date": "2019-03-15", "close": 0.105294, "volume": 38457.0}, {"date": "2019-03-18", "close": 0.105294, "volume": 195890.0}, {"date": "2019-03-19", "close": 0.105294, "volume": 325330.0}, {"date": "2019-03-20", "close": 0.105294, "volume": 370722.0}, {"date": "2019-03-21", "close": 0.100716, "volume": 1256907.0}, {"date": "2019-03-22", "close": 0.100716, "volume": 422004.0}, {"date": "2019-03-25", "close": 0.105294, "volume": 48224.0}, {"date": "2019-03-26", "close": 0.109872, "volume": 485192.0}, {"date": "2019-03-27", "close": 0.100716, "volume": 25116.0}, {"date": "2019-03-28", "close": 0.096138, "volume": 1628254.0}, {"date": "2019-03-29", "close": 0.100716, "volume": 1265485.0}, {"date": "2019-04-01", "close": 0.100716, "volume": 114807.0}, {"date": "2019-04-02", "close": 0.105294, "volume": 440786.0}, {"date": "2019-04-03", "close": 0.105294, "volume": 119204.0}, {"date": "2019-04-04", "close": 0.105294, "volume": 1650580.0}, {"date": "2019-04-05", "close": 0.100716, "volume": 56543.0}, {"date": "2019-04-08", "close": 0.105294, "volume": 605362.0}, {"date": "2019-04-09", "close": 0.109872, "volume": 2196514.0}, {"date": "2019-04-10", "close": 0.105294, "volume": 352929.0}, {"date": "2019-04-11", "close": 0.109872, "volume": 213918.0}, {"date": "2019-04-12", "close": 0.109872, "volume": 94703.0}, {"date": "2019-04-15", "close": 0.105294, "volume": 4696.0}, {"date": "2019-04-16", "close": 0.109872, "volume": 1238982.0}, {"date": "2019-04-17", "close": 0.11445, "volume": 823866.0}, {"date": "2019-04-18", "close": 0.109872, "volume": 149232.0}, {"date": "2019-04-23", "close": 0.109872, "volume": 306503.0}, {"date": "2019-04-24", "close": 0.109872, "volume": 172713.0}, {"date": "2019-04-26", "close": 0.105294, "volume": 134661.0}, {"date": "2019-04-29", "close": 0.109872, "volume": 1428394.0}, {"date": "2019-04-30", "close": 0.109872, "volume": 1326799.0}, {"date": "2019-05-01", "close": 0.11445, "volume": 656593.0}, {"date": "2019-05-02", "close": 0.11445, "volume": 565604.0}, {"date": "2019-05-03", "close": 0.105294, "volume": 738509.0}, {"date": "2019-05-06", "close": 0.105294, "volume": 1074809.0}, {"date": "2019-05-07", "close": 0.11445, "volume": 1163268.0}, {"date": "2019-05-08", "close": 0.109872, "volume": 1014669.0}, {"date": "2019-05-09", "close": 0.109872, "volume": 630346.0}, {"date": "2019-05-10", "close": 0.11445, "volume": 2860616.0}, {"date": "2019-05-13", "close": 0.109872, "volume": 371270.0}, {"date": "2019-05-14", "close": 0.11445, "volume": 1717266.0}, {"date": "2019-05-15", "close": 0.109872, "volume": 400412.0}, {"date": "2019-05-16", "close": 0.109872, "volume": 57199.0}, {"date": "2019-05-17", "close": 0.11445, "volume": 3178735.0}, {"date": "2019-05-20", "close": 0.11445, "volume": 295815.0}, {"date": "2019-05-21", "close": 0.119028, "volume": 83230.0}, {"date": "2019-05-22", "close": 0.123606, "volume": 3182640.0}, {"date": "2019-05-23", "close": 0.119028, "volume": 772125.0}, {"date": "2019-05-24", "close": 0.11445, "volume": 565625.0}, {"date": "2019-05-27", "close": 0.109872, "volume": 4333669.0}, {"date": "2019-05-28", "close": 0.105294, "volume": 154938.0}, {"date": "2019-05-29", "close": 0.1071252, "volume": 713883.0}, {"date": "2019-05-30", "close": 0.105294, "volume": 94393.0}, {"date": "2019-05-31", "close": 0.105294, "volume": 1278748.0}, {"date": "2019-06-03", "close": 0.100716, "volume": 247975.0}, {"date": "2019-06-04", "close": 0.100716, "volume": 98218.0}, {"date": "2019-06-05", "close": 0.100716, "volume": 371614.0}, {"date": "2019-06-06", "close": 0.096138, "volume": 1360785.0}, {"date": "2019-06-07", "close": 0.096138, "volume": 453399.0}, {"date": "2019-06-11", "close": 0.096138, "volume": 17392.0}, {"date": "2019-06-12", "close": 0.096138, "volume": 575869.0}, {"date": "2019-06-13", "close": 0.096138, "volume": 325039.0}, {"date": "2019-06-14", "close": 0.096138, "volume": 342481.0}, {"date": "2019-06-17", "close": 0.096138, "volume": 171480.0}, {"date": "2019-06-18", "close": 0.096138, "volume": 198881.0}, {"date": "2019-06-19", "close": 0.096138, "volume": 635446.0}, {"date": "2019-06-20", "close": 0.096138, "volume": 184014.0}, {"date": "2019-06-21", "close": 0.100716, "volume": 294444.0}, {"date": "2019-06-24", "close": 0.096138, "volume": 443299.0}, {"date": "2019-06-25", "close": 0.096138, "volume": 1102073.0}, {"date": "2019-06-26", "close": 0.09156, "volume": 1908978.0}, {"date": "2019-06-27", "close": 0.100716, "volume": 1114286.0}, {"date": "2019-06-28", "close": 0.096138, "volume": 1052237.0}, {"date": "2019-07-01", "close": 0.109872, "volume": 1896756.0}, {"date": "2019-07-02", "close": 0.105294, "volume": 519142.0}, {"date": "2019-07-03", "close": 0.109872, "volume": 807440.0}, {"date": "2019-07-04", "close": 0.105294, "volume": 654907.0}, {"date": "2019-07-05", "close": 0.109872, "volume": 897298.0}, {"date": "2019-07-08", "close": 0.109872, "volume": 168424.0}, {"date": "2019-07-09", "close": 0.109872, "volume": 193799.0}, {"date": "2019-07-10", "close": 0.105294, "volume": 173035.0}, {"date": "2019-07-11", "close": 0.109872, "volume": 982590.0}, {"date": "2019-07-12", "close": 0.109872, "volume": 74529.0}, {"date": "2019-07-15", "close": 0.105294, "volume": 308908.0}, {"date": "2019-07-16", "close": 0.105294, "volume": 305441.0}, {"date": "2019-07-17", "close": 0.105294, "volume": 1039509.0}, {"date": "2019-07-19", "close": 0.109872, "volume": 71790.0}, {"date": "2019-07-22", "close": 0.105294, "volume": 437605.0}, {"date": "2019-07-23", "close": 0.100716, "volume": 194204.0}, {"date": "2019-07-24", "close": 0.105294, "volume": 208930.0}, {"date": "2019-07-25", "close": 0.105294, "volume": 188947.0}, {"date": "2019-07-26", "close": 0.109872, "volume": 1569068.0}, {"date": "2019-07-29", "close": 0.109872, "volume": 861541.0}, {"date": "2019-07-30", "close": 0.109872, "volume": 1103719.0}, {"date": "2019-07-31", "close": 0.109872, "volume": 341966.0}, {"date": "2019-08-01", "close": 0.109872, "volume": 301766.0}, {"date": "2019-08-02", "close": 0.109872, "volume": 2293248.0}, {"date": "2019-08-05", "close": 0.109872, "volume": 1377515.0}, {"date": "2019-08-06", "close": 0.1025472, "volume": 4228109.0}, {"date": "2019-08-07", "close": 0.105294, "volume": 680844.0}, {"date": "2019-08-08", "close": 0.105294, "volume": 19659.0}, {"date": "2019-08-09", "close": 0.105294, "volume": 141983.0}, {"date": "2019-08-12", "close": 0.11445, "volume": 953694.0}, {"date": "2019-08-13", "close": 0.109872, "volume": 68077.0}, {"date": "2019-08-14", "close": 0.109872, "volume": 589551.0}, {"date": "2019-08-15", "close": 0.1071252, "volume": 1564810.0}, {"date": "2019-08-16", "close": 0.109872, "volume": 1721514.0}, {"date": "2019-08-19", "close": 0.109872, "volume": 48997.0}, {"date": "2019-08-20", "close": 0.109872, "volume": 869442.0}, {"date": "2019-08-21", "close": 0.109872, "volume": 920523.0}, {"date": "2019-08-22", "close": 0.109872, "volume": 1158432.0}, {"date": "2019-08-23", "close": 0.109872, "volume": 45841.0}, {"date": "2019-08-26", "close": 0.105294, "volume": 390389.0}, {"date": "2019-08-27", "close": 0.11445, "volume": 365474.0}, {"date": "2019-08-28", "close": 0.109872, "volume": 4236726.0}, {"date": "2019-08-29", "close": 0.109872, "volume": 306012.0}, {"date": "2019-08-30", "close": 0.11445, "volume": 3863858.0}, {"date": "2019-09-02", "close": 0.11445, "volume": 849128.0}, {"date": "2019-09-03", "close": 0.123606, "volume": 2207969.0}, {"date": "2019-09-04", "close": 0.128184, "volume": 2915383.0}, {"date": "2019-09-05", "close": 0.123606, "volume": 5732356.0}, {"date": "2019-09-06", "close": 0.119028, "volume": 5320605.0}, {"date": "2019-09-09", "close": 0.123606, "volume": 209829.0}, {"date": "2019-09-10", "close": 0.123606, "volume": 2230819.0}, {"date": "2019-09-11", "close": 0.128184, "volume": 754124.0}, {"date": "2019-09-13", "close": 0.123606, "volume": 140877.0}, {"date": "2019-09-16", "close": 0.132762, "volume": 4902993.0}, {"date": "2019-09-17", "close": 0.128184, "volume": 1754924.0}, {"date": "2019-09-18", "close": 0.128184, "volume": 380506.0}, {"date": "2019-09-19", "close": 0.128184, "volume": 49336.0}, {"date": "2019-09-20", "close": 0.128184, "volume": 292121.0}, {"date": "2019-09-23", "close": 0.128184, "volume": 151680.0}, {"date": "2019-09-24", "close": 0.128184, "volume": 34916.0}, {"date": "2019-09-25", "close": 0.123606, "volume": 946162.0}, {"date": "2019-09-26", "close": 0.1254372, "volume": 550038.0}, {"date": "2019-09-27", "close": 0.123606, "volume": 203432.0}, {"date": "2019-09-30", "close": 0.128184, "volume": 654368.0}, {"date": "2019-10-01", "close": 0.132762, "volume": 2717065.0}, {"date": "2019-10-02", "close": 0.132762, "volume": 817041.0}, {"date": "2019-10-03", "close": 0.128184, "volume": 555193.0}, {"date": "2019-10-04", "close": 0.123606, "volume": 220894.0}, {"date": "2019-10-07", "close": 0.128184, "volume": 359335.0}, {"date": "2019-10-08", "close": 0.123606, "volume": 358957.0}, {"date": "2019-10-09", "close": 0.119028, "volume": 1017092.0}, {"date": "2019-10-10", "close": 0.123606, "volume": 1037559.0}, {"date": "2019-10-11", "close": 0.128184, "volume": 183909.0}, {"date": "2019-10-14", "close": 0.119028, "volume": 854109.0}, {"date": "2019-10-15", "close": 0.119028, "volume": 314084.0}, {"date": "2019-10-16", "close": 0.119028, "volume": 2353792.0}, {"date": "2019-10-17", "close": 0.1208592, "volume": 124944.0}, {"date": "2019-10-18", "close": 0.119028, "volume": 17142.0}, {"date": "2019-10-21", "close": 0.119028, "volume": 285591.0}, {"date": "2019-10-22", "close": 0.123606, "volume": 190217.0}, {"date": "2019-10-23", "close": 0.119028, "volume": 331657.0}, {"date": "2019-10-24", "close": 0.128184, "volume": 2051040.0}, {"date": "2019-10-25", "close": 0.128184, "volume": 1734113.0}, {"date": "2019-10-28", "close": 0.123606, "volume": 152243.0}, {"date": "2019-10-29", "close": 0.123606, "volume": 16383.0}, {"date": "2019-10-30", "close": 0.128184, "volume": 122870.0}, {"date": "2019-10-31", "close": 0.128184, "volume": 617896.0}, {"date": "2019-11-01", "close": 0.128184, "volume": 31199418.0}, {"date": "2019-11-04", "close": 0.128184, "volume": 988161.0}, {"date": "2019-11-05", "close": 0.128184, "volume": 485615.0}, {"date": "2019-11-06", "close": 0.123606, "volume": 1405863.0}, {"date": "2019-11-07", "close": 0.128184, "volume": 575555.0}, {"date": "2019-11-08", "close": 0.128184, "volume": 2323292.0}, {"date": "2019-11-11", "close": 0.132762, "volume": 105566.0}, {"date": "2019-11-12", "close": 0.132762, "volume": 2458609.0}, {"date": "2019-11-13", "close": 0.132762, "volume": 1184146.0}, {"date": "2019-11-14", "close": 0.13734, "volume": 1293344.0}, {"date": "2019-11-15", "close": 0.132762, "volume": 249630.0}, {"date": "2019-11-18", "close": 0.13734, "volume": 831574.0}, {"date": "2019-11-19", "close": 0.132762, "volume": 453748.0}, {"date": "2019-11-20", "close": 0.132762, "volume": 44403.0}, {"date": "2019-11-21", "close": 0.128184, "volume": 369874.0}, {"date": "2019-11-22", "close": 0.128184, "volume": 205013.0}, {"date": "2019-11-25", "close": 0.132762, "volume": 881181.0}, {"date": "2019-11-26", "close": 0.123606, "volume": 57663.0}, {"date": "2019-11-27", "close": 0.128184, "volume": 536612.0}, {"date": "2019-11-28", "close": 0.123606, "volume": 69155.0}, {"date": "2019-11-29", "close": 0.123606, "volume": 100595.0}, {"date": "2019-12-02", "close": 0.123606, "volume": 395804.0}, {"date": "2019-12-03", "close": 0.123606, "volume": 1842172.0}, {"date": "2019-12-04", "close": 0.123606, "volume": 128462.0}, {"date": "2019-12-05", "close": 0.119028, "volume": 535919.0}, {"date": "2019-12-06", "close": 0.119028, "volume": 315991.0}, {"date": "2019-12-09", "close": 0.11445, "volume": 1948624.0}, {"date": "2019-12-10", "close": 0.11445, "volume": 692071.0}, {"date": "2019-12-11", "close": 0.11445, "volume": 383748.0}, {"date": "2019-12-12", "close": 0.11445, "volume": 161551.0}, {"date": "2019-12-13", "close": 0.109872, "volume": 4124442.0}, {"date": "2019-12-16", "close": 0.109872, "volume": 1386465.0}, {"date": "2019-12-17", "close": 0.109872, "volume": 666725.0}, {"date": "2019-12-18", "close": 0.11445, "volume": 1351373.0}, {"date": "2019-12-19", "close": 0.109872, "volume": 950084.0}, {"date": "2019-12-20", "close": 0.109872, "volume": 587170.0}, {"date": "2019-12-23", "close": 0.105294, "volume": 382448.0}, {"date": "2019-12-24", "close": 0.105294, "volume": 74838.0}, {"date": "2019-12-27", "close": 0.1071252, "volume": 63215.0}, {"date": "2019-12-30", "close": 0.105294, "volume": 208091.0}, {"date": "2019-12-31", "close": 0.109872, "volume": 235073.0}, {"date": "2020-01-02", "close": 0.109872, "volume": 211765.0}, {"date": "2020-01-03", "close": 0.119028, "volume": 1721134.0}, {"date": "2020-01-06", "close": 0.119028, "volume": 819753.0}, {"date": "2020-01-07", "close": 0.1162812, "volume": 585621.0}, {"date": "2020-01-08", "close": 0.11445, "volume": 660853.0}, {"date": "2020-01-09", "close": 0.119028, "volume": 909466.0}, {"date": "2020-01-10", "close": 0.119028, "volume": 20562.0}, {"date": "2020-01-13", "close": 0.11445, "volume": 116126.0}, {"date": "2020-01-14", "close": 0.11445, "volume": 224164.0}, {"date": "2020-01-15", "close": 0.11445, "volume": 137232.0}, {"date": "2020-01-16", "close": 0.109872, "volume": 181056.0}, {"date": "2020-01-17", "close": 0.11445, "volume": 420626.0}, {"date": "2020-01-20", "close": 0.11445, "volume": 228426.0}, {"date": "2020-01-21", "close": 0.11445, "volume": 505357.0}, {"date": "2020-01-22", "close": 0.11445, "volume": 343298.0}, {"date": "2020-01-23", "close": 0.109872, "volume": 317468.0}, {"date": "2020-01-24", "close": 0.11445, "volume": 195500.0}, {"date": "2020-01-28", "close": 0.11445, "volume": 1133768.0}, {"date": "2020-01-29", "close": 0.109872, "volume": 999806.0}, {"date": "2020-01-30", "close": 0.109872, "volume": 1302823.0}, {"date": "2020-01-31", "close": 0.11445, "volume": 462061.0}, {"date": "2020-02-03", "close": 0.105294, "volume": 2036660.0}, {"date": "2020-02-04", "close": 0.1025472, "volume": 201572.0}, {"date": "2020-02-05", "close": 0.100716, "volume": 450138.0}, {"date": "2020-02-06", "close": 0.109872, "volume": 551256.0}, {"date": "2020-02-07", "close": 0.109872, "volume": 78472.0}, {"date": "2020-02-10", "close": 0.0769104, "volume": 17070161.0}, {"date": "2020-02-11", "close": 0.0723324, "volume": 10920197.0}, {"date": "2020-02-12", "close": 0.0723324, "volume": 3269792.0}, {"date": "2020-02-13", "close": 0.0741636, "volume": 4624834.0}, {"date": "2020-02-14", "close": 0.0769104, "volume": 6084667.0}, {"date": "2020-02-17", "close": 0.0759948, "volume": 3176891.0}, {"date": "2020-02-18", "close": 0.073248, "volume": 3334888.0}, {"date": "2020-02-19", "close": 0.073248, "volume": 2936334.0}, {"date": "2020-02-20", "close": 0.0741636, "volume": 587473.0}, {"date": "2020-02-21", "close": 0.073248, "volume": 1211707.0}, {"date": "2020-02-24", "close": 0.0650076, "volume": 4719948.0}, {"date": "2020-02-25", "close": 0.064092, "volume": 2242452.0}, {"date": "2020-02-26", "close": 0.06867, "volume": 63351625.0}, {"date": "2020-02-27", "close": 0.0650076, "volume": 1787485.0}, {"date": "2020-02-28", "close": 0.06867, "volume": 1194740.0}, {"date": "2020-03-02", "close": 0.059514, "volume": 4590828.0}, {"date": "2020-03-03", "close": 0.0631764, "volume": 510796.0}, {"date": "2020-03-04", "close": 0.0631764, "volume": 1173431.0}, {"date": "2020-03-05", "close": 0.0650076, "volume": 962315.0}, {"date": "2020-03-06", "close": 0.0622608, "volume": 2505666.0}, {"date": "2020-03-09", "close": 0.0531048, "volume": 1852580.0}, {"date": "2020-03-10", "close": 0.054936, "volume": 1054694.0}, {"date": "2020-03-11", "close": 0.054936, "volume": 396934.0}, {"date": "2020-03-12", "close": 0.0540204, "volume": 966218.0}, {"date": "2020-03-13", "close": 0.0540204, "volume": 968669.0}, {"date": "2020-03-16", "close": 0.0531048, "volume": 212379.0}, {"date": "2020-03-17", "close": 0.050358, "volume": 932908.0}, {"date": "2020-03-18", "close": 0.04578, "volume": 1265554.0}, {"date": "2020-03-19", "close": 0.041202, "volume": 2901088.0}, {"date": "2020-03-20", "close": 0.04578, "volume": 668805.0}, {"date": "2020-03-23", "close": 0.0448644, "volume": 738006.0}, {"date": "2020-03-24", "close": 0.0421176, "volume": 1393198.0}, {"date": "2020-03-25", "close": 0.0421176, "volume": 478511.0}, {"date": "2020-03-26", "close": 0.041202, "volume": 1292341.0}, {"date": "2020-03-27", "close": 0.0384552, "volume": 2725786.0}, {"date": "2020-03-30", "close": 0.041202, "volume": 187385.0}, {"date": "2020-03-31", "close": 0.0421176, "volume": 585853.0}, {"date": "2020-04-01", "close": 0.041202, "volume": 1122240.0}, {"date": "2020-04-02", "close": 0.0421176, "volume": 1268078.0}, {"date": "2020-04-03", "close": 0.04578, "volume": 4738649.0}, {"date": "2020-04-06", "close": 0.0494424, "volume": 775322.0}, {"date": "2020-04-07", "close": 0.050358, "volume": 862163.0}, {"date": "2020-04-08", "close": 0.050358, "volume": 495031.0}, {"date": "2020-04-09", "close": 0.0540204, "volume": 849839.0}, {"date": "2020-04-14", "close": 0.0531048, "volume": 1044405.0}, {"date": "2020-04-15", "close": 0.050358, "volume": 1093428.0}, {"date": "2020-04-16", "close": 0.0485268, "volume": 1280276.0}, {"date": "2020-04-17", "close": 0.0476112, "volume": 737261.0}, {"date": "2020-04-20", "close": 0.0494424, "volume": 573245.0}, {"date": "2020-04-21", "close": 0.0466956, "volume": 854924.0}, {"date": "2020-04-22", "close": 0.0421176, "volume": 3678690.0}, {"date": "2020-04-23", "close": 0.0448644, "volume": 6094326.0}, {"date": "2020-04-24", "close": 0.0448644, "volume": 1333102.0}, {"date": "2020-04-27", "close": 0.0448644, "volume": 627225.0}, {"date": "2020-04-28", "close": 0.0439488, "volume": 1258578.0}, {"date": "2020-04-29", "close": 0.0439488, "volume": 186802.0}, {"date": "2020-04-30", "close": 0.0466956, "volume": 3342622.0}, {"date": "2020-05-01", "close": 0.04578, "volume": 503935.0}, {"date": "2020-05-04", "close": 0.0448644, "volume": 423715.0}, {"date": "2020-05-05", "close": 0.0448644, "volume": 1211213.0}, {"date": "2020-05-06", "close": 0.04578, "volume": 1650903.0}, {"date": "2020-05-07", "close": 0.04578, "volume": 206486.0}, {"date": "2020-05-08", "close": 0.0466956, "volume": 1890121.0}, {"date": "2020-05-11", "close": 0.0494424, "volume": 4407925.0}, {"date": "2020-05-12", "close": 0.0485268, "volume": 1304369.0}, {"date": "2020-05-13", "close": 0.0512736, "volume": 2524651.0}, {"date": "2020-05-14", "close": 0.0485268, "volume": 1768488.0}, {"date": "2020-05-15", "close": 0.050358, "volume": 818723.0}, {"date": "2020-05-18", "close": 0.0512736, "volume": 971519.0}, {"date": "2020-05-19", "close": 0.0558516, "volume": 2327341.0}, {"date": "2020-05-20", "close": 0.0668388, "volume": 2297522.0}, {"date": "2020-05-21", "close": 0.0714168, "volume": 2716069.0}, {"date": "2020-05-22", "close": 0.0695856, "volume": 1674723.0}, {"date": "2020-05-25", "close": 0.0659232, "volume": 1556379.0}, {"date": "2020-05-26", "close": 0.0695856, "volume": 714262.0}, {"date": "2020-05-27", "close": 0.0659232, "volume": 1152817.0}, {"date": "2020-05-28", "close": 0.0659232, "volume": 852093.0}, {"date": "2020-05-29", "close": 0.0631764, "volume": 291461.0}, {"date": "2020-06-01", "close": 0.0650076, "volume": 719332.0}, {"date": "2020-06-02", "close": 0.0631764, "volume": 957509.0}, {"date": "2020-06-03", "close": 0.0677544, "volume": 1941012.0}, {"date": "2020-06-04", "close": 0.0659232, "volume": 1134762.0}, {"date": "2020-06-05", "close": 0.0631764, "volume": 994187.0}, {"date": "2020-06-09", "close": 0.0741636, "volume": 3928304.0}, {"date": "2020-06-10", "close": 0.0723324, "volume": 824619.0}, {"date": "2020-06-11", "close": 0.0668388, "volume": 2185125.0}, {"date": "2020-06-12", "close": 0.0622608, "volume": 7275879.0}, {"date": "2020-06-15", "close": 0.0585984, "volume": 414087.0}, {"date": "2020-06-16", "close": 0.0613452, "volume": 1004206.0}, {"date": "2020-06-17", "close": 0.0622608, "volume": 536243.0}, {"date": "2020-06-18", "close": 0.0585984, "volume": 644655.0}, {"date": "2020-06-19", "close": 0.0604296, "volume": 280082.0}, {"date": "2020-06-22", "close": 0.0613452, "volume": 627445.0}, {"date": "2020-06-23", "close": 0.0585984, "volume": 964346.0}, {"date": "2020-06-24", "close": 0.0585984, "volume": 295010.0}, {"date": "2020-06-25", "close": 0.0585984, "volume": 400628.0}, {"date": "2020-06-26", "close": 0.0576828, "volume": 455208.0}, {"date": "2020-06-29", "close": 0.0558516, "volume": 1616608.0}, {"date": "2020-06-30", "close": 0.0558516, "volume": 1908561.0}, {"date": "2020-07-01", "close": 0.0567672, "volume": 320912.0}, {"date": "2020-07-02", "close": 0.0585984, "volume": 272765.0}, {"date": "2020-07-03", "close": 0.059514, "volume": 479583.0}, {"date": "2020-07-06", "close": 0.059514, "volume": 577859.0}, {"date": "2020-07-07", "close": 0.0567672, "volume": 852003.0}, {"date": "2020-07-08", "close": 0.0576828, "volume": 306946.0}, {"date": "2020-07-09", "close": 0.0576828, "volume": 307710.0}, {"date": "2020-07-10", "close": 0.0576828, "volume": 132595.0}, {"date": "2020-07-13", "close": 0.0567672, "volume": 982813.0}, {"date": "2020-07-14", "close": 0.0558516, "volume": 446232.0}, {"date": "2020-07-15", "close": 0.0567672, "volume": 80274.0}, {"date": "2020-07-16", "close": 0.054936, "volume": 605095.0}, {"date": "2020-07-17", "close": 0.0567672, "volume": 601383.0}, {"date": "2020-07-20", "close": 0.0558516, "volume": 1509724.0}, {"date": "2020-07-21", "close": 0.054936, "volume": 559102.0}, {"date": "2020-07-22", "close": 0.0585984, "volume": 66974.0}, {"date": "2020-07-23", "close": 0.0576828, "volume": 308124.0}, {"date": "2020-07-24", "close": 0.0576828, "volume": 429281.0}, {"date": "2020-07-27", "close": 0.0604296, "volume": 2084886.0}, {"date": "2020-07-28", "close": 0.059514, "volume": 649653.0}, {"date": "2020-07-29", "close": 0.0576828, "volume": 1857432.0}, {"date": "2020-07-30", "close": 0.0521892, "volume": 2279121.0}, {"date": "2020-07-31", "close": 0.0558516, "volume": 616504.0}, {"date": "2020-08-03", "close": 0.0521892, "volume": 3042800.0}, {"date": "2020-08-04", "close": 0.054936, "volume": 572436.0}, {"date": "2020-08-05", "close": 0.0540204, "volume": 371319.0}, {"date": "2020-08-06", "close": 0.0558516, "volume": 40607.0}, {"date": "2020-08-07", "close": 0.0521892, "volume": 1215531.0}, {"date": "2020-08-10", "close": 0.0521892, "volume": 921643.0}, {"date": "2020-08-11", "close": 0.0512736, "volume": 462442.0}, {"date": "2020-08-12", "close": 0.0521892, "volume": 13652.0}, {"date": "2020-08-13", "close": 0.0531048, "volume": 1500478.0}, {"date": "2020-08-14", "close": 0.0540204, "volume": 1258827.0}, {"date": "2020-08-17", "close": 0.0540204, "volume": 1024206.0}, {"date": "2020-08-18", "close": 0.054936, "volume": 699582.0}, {"date": "2020-08-19", "close": 0.0531048, "volume": 1059039.0}, {"date": "2020-08-20", "close": 0.0531048, "volume": 877542.0}, {"date": "2020-08-21", "close": 0.0540204, "volume": 1109641.0}, {"date": "2020-08-24", "close": 0.0521892, "volume": 529446.0}, {"date": "2020-08-25", "close": 0.0531048, "volume": 819692.0}, {"date": "2020-08-26", "close": 0.0521892, "volume": 1272071.0}, {"date": "2020-08-27", "close": 0.0567672, "volume": 4030401.0}, {"date": "2020-08-28", "close": 0.0531048, "volume": 2531513.0}, {"date": "2020-08-31", "close": 0.054936, "volume": 559839.0}, {"date": "2020-09-01", "close": 0.054936, "volume": 1453247.0}, {"date": "2020-09-02", "close": 0.0531048, "volume": 299985.0}, {"date": "2020-09-03", "close": 0.0540204, "volume": 1517307.0}, {"date": "2020-09-04", "close": 0.0531048, "volume": 645813.0}, {"date": "2020-09-07", "close": 0.0494424, "volume": 1910708.0}, {"date": "2020-09-08", "close": 0.0512736, "volume": 445682.0}, {"date": "2020-09-09", "close": 0.050358, "volume": 141204.0}, {"date": "2020-09-10", "close": 0.050358, "volume": 865611.0}, {"date": "2020-09-11", "close": 0.0494424, "volume": 1263622.0}, {"date": "2020-09-14", "close": 0.0512736, "volume": 805661.0}, {"date": "2020-09-15", "close": 0.0521892, "volume": 167132.0}, {"date": "2020-09-16", "close": 0.050358, "volume": 988107.0}, {"date": "2020-09-17", "close": 0.0512736, "volume": 102449.0}, {"date": "2020-09-18", "close": 0.0512736, "volume": 1103838.0}, {"date": "2020-09-21", "close": 0.050358, "volume": 757830.0}, {"date": "2020-09-22", "close": 0.0512736, "volume": 636668.0}, {"date": "2020-09-23", "close": 0.0521892, "volume": 1017748.0}, {"date": "2020-09-24", "close": 0.0521892, "volume": 1036198.0}, {"date": "2020-09-25", "close": 0.0521892, "volume": 310849.0}, {"date": "2020-09-28", "close": 0.0540204, "volume": 1260035.0}, {"date": "2020-09-29", "close": 0.054936, "volume": 1450078.0}, {"date": "2020-09-30", "close": 0.0531048, "volume": 588635.0}, {"date": "2020-10-01", "close": 0.0531048, "volume": 355450.0}, {"date": "2020-10-02", "close": 0.050358, "volume": 540650.0}, {"date": "2020-10-05", "close": 0.0512736, "volume": 107088.0}, {"date": "2020-10-06", "close": 0.0531048, "volume": 191087.0}, {"date": "2020-10-07", "close": 0.0521892, "volume": 71374.0}, {"date": "2020-10-08", "close": 0.0512736, "volume": 629633.0}, {"date": "2020-10-09", "close": 0.054936, "volume": 1260779.0}, {"date": "2020-10-12", "close": 0.0540204, "volume": 504903.0}, {"date": "2020-10-13", "close": 0.0540204, "volume": 273700.0}, {"date": "2020-10-14", "close": 0.0521892, "volume": 1763978.0}, {"date": "2020-10-15", "close": 0.0540204, "volume": 1040478.0}, {"date": "2020-10-16", "close": 0.054936, "volume": 723958.0}, {"date": "2020-10-19", "close": 0.054936, "volume": 449865.0}, {"date": "2020-10-20", "close": 0.0576828, "volume": 1209528.0}, {"date": "2020-10-21", "close": 0.0567672, "volume": 573847.0}, {"date": "2020-10-22", "close": 0.0540204, "volume": 626912.0}, {"date": "2020-10-23", "close": 0.054936, "volume": 296509.0}, {"date": "2020-10-26", "close": 0.0531048, "volume": 647425.0}, {"date": "2020-10-27", "close": 0.050358, "volume": 2592705.0}, {"date": "2020-10-28", "close": 0.050358, "volume": 1117930.0}, {"date": "2020-10-29", "close": 0.0485268, "volume": 1142934.0}, {"date": "2020-10-30", "close": 0.0476112, "volume": 254683.0}, {"date": "2020-11-02", "close": 0.0476112, "volume": 803610.0}, {"date": "2020-11-03", "close": 0.0466956, "volume": 815082.0}, {"date": "2020-11-04", "close": 0.0485268, "volume": 1971266.0}, {"date": "2020-11-05", "close": 0.0485268, "volume": 441114.0}, {"date": "2020-11-06", "close": 0.0485268, "volume": 25034.0}, {"date": "2020-11-09", "close": 0.0494424, "volume": 235721.0}, {"date": "2020-11-10", "close": 0.0512736, "volume": 1602794.0}, {"date": "2020-11-11", "close": 0.0512736, "volume": 1066337.0}, {"date": "2020-11-12", "close": 0.0512736, "volume": 677556.0}, {"date": "2020-11-13", "close": 0.0521892, "volume": 873768.0}, {"date": "2020-11-16", "close": 0.0512736, "volume": 10774.0}, {"date": "2020-11-17", "close": 0.050358, "volume": 1077522.0}, {"date": "2020-11-18", "close": 0.050358, "volume": 889778.0}, {"date": "2020-11-19", "close": 0.0531048, "volume": 1970816.0}, {"date": "2020-11-20", "close": 0.0531048, "volume": 1354823.0}, {"date": "2020-11-23", "close": 0.0521892, "volume": 892040.0}, {"date": "2020-11-24", "close": 0.0540204, "volume": 1637319.0}, {"date": "2020-11-25", "close": 0.0567672, "volume": 2729074.0}, {"date": "2020-11-26", "close": 0.0567672, "volume": 1116980.0}, {"date": "2020-11-27", "close": 0.0576828, "volume": 1260845.0}, {"date": "2020-11-30", "close": 0.0576828, "volume": 1017007.0}, {"date": "2020-12-01", "close": 0.0576828, "volume": 890162.0}, {"date": "2020-12-02", "close": 0.0576828, "volume": 371325.0}, {"date": "2020-12-03", "close": 0.0604296, "volume": 1846536.0}, {"date": "2020-12-04", "close": 0.059514, "volume": 407133.0}, {"date": "2020-12-07", "close": 0.059514, "volume": 999548.0}, {"date": "2020-12-08", "close": 0.059514, "volume": 512951.0}, {"date": "2020-12-09", "close": 0.0613452, "volume": 1193853.0}, {"date": "2020-12-10", "close": 0.0604296, "volume": 1050138.0}, {"date": "2020-12-11", "close": 0.0604296, "volume": 83310.0}, {"date": "2020-12-14", "close": 0.0604296, "volume": 781452.0}, {"date": "2020-12-15", "close": 0.059514, "volume": 1634785.0}, {"date": "2020-12-16", "close": 0.059514, "volume": 581812.0}, {"date": "2020-12-17", "close": 0.059514, "volume": 26818.0}, {"date": "2020-12-18", "close": 0.0585984, "volume": 224043.0}, {"date": "2020-12-21", "close": 0.0576828, "volume": 328167.0}, {"date": "2020-12-22", "close": 0.0567672, "volume": 1828535.0}, {"date": "2020-12-23", "close": 0.0567672, "volume": 96433.0}, {"date": "2020-12-24", "close": 0.0576828, "volume": 142398.0}, {"date": "2020-12-29", "close": 0.054936, "volume": 305833.0}, {"date": "2020-12-30", "close": 0.0567672, "volume": 386841.0}, {"date": "2020-12-31", "close": 0.0567672, "volume": 48296.0}, {"date": "2021-01-04", "close": 0.0567672, "volume": 113742.0}, {"date": "2021-01-05", "close": 0.054936, "volume": 1063731.0}, {"date": "2021-01-06", "close": 0.0585984, "volume": 1131872.0}, {"date": "2021-01-07", "close": 0.0585984, "volume": 2350550.0}, {"date": "2021-01-08", "close": 0.0585984, "volume": 964254.0}, {"date": "2021-01-11", "close": 0.0659232, "volume": 8498316.0}, {"date": "2021-01-12", "close": 0.0631764, "volume": 833917.0}, {"date": "2021-01-13", "close": 0.06867, "volume": 3368542.0}, {"date": "2021-01-14", "close": 0.06867, "volume": 1832438.0}, {"date": "2021-01-15", "close": 0.0677544, "volume": 236134.0}, {"date": "2021-01-18", "close": 0.0659232, "volume": 5075433.0}, {"date": "2021-01-19", "close": 0.064092, "volume": 1104507.0}, {"date": "2021-01-20", "close": 0.0659232, "volume": 642184.0}, {"date": "2021-01-21", "close": 0.0677544, "volume": 1244495.0}, {"date": "2021-01-22", "close": 0.0695856, "volume": 1475265.0}, {"date": "2021-01-25", "close": 0.06867, "volume": 458220.0}, {"date": "2021-01-27", "close": 0.06867, "volume": 899444.0}, {"date": "2021-01-28", "close": 0.064092, "volume": 3068287.0}, {"date": "2021-01-29", "close": 0.064092, "volume": 2669909.0}, {"date": "2021-02-01", "close": 0.0659232, "volume": 849418.0}, {"date": "2021-02-02", "close": 0.064092, "volume": 2045542.0}, {"date": "2021-02-03", "close": 0.0677544, "volume": 2024861.0}, {"date": "2021-02-04", "close": 0.0677544, "volume": 3894716.0}, {"date": "2021-02-05", "close": 0.0705012, "volume": 4979824.0}, {"date": "2021-02-08", "close": 0.0787416, "volume": 5312369.0}, {"date": "2021-02-09", "close": 0.0769104, "volume": 5666836.0}, {"date": "2021-02-10", "close": 0.0769104, "volume": 2061296.0}, {"date": "2021-02-11", "close": 0.073248, "volume": 3677396.0}, {"date": "2021-02-12", "close": 0.0723324, "volume": 1517046.0}, {"date": "2021-02-15", "close": 0.077826, "volume": 3806068.0}, {"date": "2021-02-16", "close": 0.077826, "volume": 781525.0}, {"date": "2021-02-17", "close": 0.0833196, "volume": 2845854.0}, {"date": "2021-02-18", "close": 0.0833196, "volume": 1446175.0}, {"date": "2021-02-19", "close": 0.0796572, "volume": 1701360.0}, {"date": "2021-02-22", "close": 0.0805728, "volume": 1314432.0}, {"date": "2021-02-23", "close": 0.082404, "volume": 3020600.0}, {"date": "2021-02-24", "close": 0.0814884, "volume": 3527593.0}, {"date": "2021-02-25", "close": 0.0814884, "volume": 3163927.0}, {"date": "2021-02-26", "close": 0.0796572, "volume": 1372836.0}, {"date": "2021-03-01", "close": 0.0796572, "volume": 2003270.0}, {"date": "2021-03-02", "close": 0.077826, "volume": 4023247.0}, {"date": "2021-03-03", "close": 0.0759948, "volume": 467090.0}, {"date": "2021-03-04", "close": 0.0759948, "volume": 1428251.0}, {"date": "2021-03-05", "close": 0.0769104, "volume": 2277384.0}, {"date": "2021-03-08", "close": 0.077826, "volume": 2328132.0}, {"date": "2021-03-09", "close": 0.0769104, "volume": 1712663.0}, {"date": "2021-03-10", "close": 0.0759948, "volume": 1415345.0}, {"date": "2021-03-11", "close": 0.0769104, "volume": 176373.0}, {"date": "2021-03-12", "close": 0.0814884, "volume": 2862628.0}, {"date": "2021-03-15", "close": 0.0814884, "volume": 1130410.0}, {"date": "2021-03-16", "close": 0.0814884, "volume": 1342291.0}, {"date": "2021-03-17", "close": 0.0796572, "volume": 1363954.0}, {"date": "2021-03-18", "close": 0.0805728, "volume": 262145.0}, {"date": "2021-03-19", "close": 0.0787416, "volume": 2954375.0}, {"date": "2021-03-22", "close": 0.077826, "volume": 1108683.0}, {"date": "2021-03-23", "close": 0.0787416, "volume": 3501052.0}, {"date": "2021-03-24", "close": 0.0769104, "volume": 2615568.0}, {"date": "2021-03-25", "close": 0.0759948, "volume": 653344.0}, {"date": "2021-03-26", "close": 0.0769104, "volume": 1313339.0}, {"date": "2021-03-29", "close": 0.0769104, "volume": 1299963.0}, {"date": "2021-03-30", "close": 0.077826, "volume": 736180.0}, {"date": "2021-03-31", "close": 0.0759948, "volume": 219411.0}, {"date": "2021-04-01", "close": 0.0805728, "volume": 882516.0}, {"date": "2021-04-06", "close": 0.0796572, "volume": 638755.0}, {"date": "2021-04-07", "close": 0.082404, "volume": 6257164.0}, {"date": "2021-04-08", "close": 0.0805728, "volume": 7412846.0}, {"date": "2021-04-09", "close": 0.0833196, "volume": 569979.0}, {"date": "2021-04-12", "close": 0.0842352, "volume": 2117101.0}, {"date": "2021-04-13", "close": 0.0851508, "volume": 670621.0}, {"date": "2021-04-14", "close": 0.0842352, "volume": 629360.0}, {"date": "2021-04-15", "close": 0.0833196, "volume": 823351.0}, {"date": "2021-04-16", "close": 0.0860664, "volume": 1660318.0}, {"date": "2021-04-19", "close": 0.0851508, "volume": 514583.0}, {"date": "2021-04-20", "close": 0.082404, "volume": 1265558.0}, {"date": "2021-04-21", "close": 0.082404, "volume": 1031110.0}, {"date": "2021-04-22", "close": 0.0814884, "volume": 390682.0}, {"date": "2021-04-23", "close": 0.0787416, "volume": 1544607.0}, {"date": "2021-04-26", "close": 0.077826, "volume": 2743284.0}, {"date": "2021-04-27", "close": 0.0787416, "volume": 1207711.0}, {"date": "2021-04-28", "close": 0.0787416, "volume": 505910.0}, {"date": "2021-04-29", "close": 0.0787416, "volume": 1133256.0}, {"date": "2021-04-30", "close": 0.0769104, "volume": 1574112.0}, {"date": "2021-05-03", "close": 0.0796572, "volume": 3628500.0}, {"date": "2021-05-04", "close": 0.0787416, "volume": 5703681.0}, {"date": "2021-05-05", "close": 0.0814884, "volume": 1865623.0}, {"date": "2021-05-06", "close": 0.0814884, "volume": 186774.0}, {"date": "2021-05-07", "close": 0.0842352, "volume": 1757107.0}, {"date": "2021-05-10", "close": 0.0842352, "volume": 2535971.0}, {"date": "2021-05-11", "close": 0.0833196, "volume": 919370.0}, {"date": "2021-05-12", "close": 0.0814884, "volume": 609447.0}, {"date": "2021-05-13", "close": 0.0805728, "volume": 496387.0}, {"date": "2021-05-14", "close": 0.0787416, "volume": 2755824.0}, {"date": "2021-05-17", "close": 0.0796572, "volume": 694761.0}, {"date": "2021-05-18", "close": 0.0796572, "volume": 75518.0}, {"date": "2021-05-19", "close": 0.077826, "volume": 2095467.0}, {"date": "2021-05-20", "close": 0.0796572, "volume": 77049.0}, {"date": "2021-05-21", "close": 0.0796572, "volume": 285555.0}, {"date": "2021-05-24", "close": 0.0787416, "volume": 1642655.0}, {"date": "2021-05-25", "close": 0.0796572, "volume": 593249.0}, {"date": "2021-05-26", "close": 0.0805728, "volume": 632191.0}, {"date": "2021-05-27", "close": 0.0814884, "volume": 395471.0}, {"date": "2021-05-28", "close": 0.082404, "volume": 45345661.0}, {"date": "2021-05-31", "close": 0.082404, "volume": 972610.0}, {"date": "2021-06-01", "close": 0.082404, "volume": 3330197.0}, {"date": "2021-06-02", "close": 0.0842352, "volume": 3160780.0}, {"date": "2021-06-03", "close": 0.0888132, "volume": 10258482.0}, {"date": "2021-06-04", "close": 0.09156, "volume": 3425401.0}, {"date": "2021-06-07", "close": 0.0878976, "volume": 2615436.0}, {"date": "2021-06-08", "close": 0.09156, "volume": 988909.0}, {"date": "2021-06-09", "close": 0.096138, "volume": 169470.0}, {"date": "2021-06-10", "close": 0.096138, "volume": 1938687.0}, {"date": "2021-06-11", "close": 0.09156, "volume": 1165496.0}, {"date": "2021-06-15", "close": 0.09156, "volume": 537272.0}, {"date": "2021-06-16", "close": 0.09156, "volume": 882072.0}, {"date": "2021-06-17", "close": 0.0897288, "volume": 1838573.0}, {"date": "2021-06-18", "close": 0.0906444, "volume": 285068.0}, {"date": "2021-06-21", "close": 0.09156, "volume": 3523925.0}, {"date": "2021-06-22", "close": 0.096138, "volume": 908164.0}, {"date": "2021-06-23", "close": 0.096138, "volume": 753529.0}, {"date": "2021-06-24", "close": 0.09156, "volume": 36737.0}, {"date": "2021-06-25", "close": 0.096138, "volume": 933101.0}, {"date": "2021-06-28", "close": 0.100716, "volume": 4725107.0}, {"date": "2021-06-29", "close": 0.096138, "volume": 648072.0}, {"date": "2021-06-30", "close": 0.096138, "volume": 697405.0}, {"date": "2021-07-01", "close": 0.100716, "volume": 443851.0}, {"date": "2021-07-02", "close": 0.100716, "volume": 207904.0}, {"date": "2021-07-05", "close": 0.096138, "volume": 861872.0}, {"date": "2021-07-06", "close": 0.105294, "volume": 1735498.0}, {"date": "2021-07-07", "close": 0.105294, "volume": 1245157.0}, {"date": "2021-07-08", "close": 0.100716, "volume": 1506573.0}, {"date": "2021-07-09", "close": 0.096138, "volume": 1470939.0}, {"date": "2021-07-12", "close": 0.100716, "volume": 1230045.0}, {"date": "2021-07-13", "close": 0.096138, "volume": 109957.0}, {"date": "2021-07-14", "close": 0.100716, "volume": 403429.0}, {"date": "2021-07-15", "close": 0.105294, "volume": 1585471.0}, {"date": "2021-07-16", "close": 0.105294, "volume": 2685546.0}, {"date": "2021-07-19", "close": 0.105294, "volume": 2653099.0}, {"date": "2021-07-20", "close": 0.105294, "volume": 3708663.0}, {"date": "2021-07-21", "close": 0.100716, "volume": 1455556.0}, {"date": "2021-07-22", "close": 0.100716, "volume": 643508.0}, {"date": "2021-07-23", "close": 0.11445, "volume": 4112063.0}, {"date": "2021-07-26", "close": 0.109872, "volume": 525934.0}, {"date": "2021-07-27", "close": 0.109872, "volume": 6574932.0}, {"date": "2021-07-28", "close": 0.105294, "volume": 5027875.0}, {"date": "2021-07-29", "close": 0.105294, "volume": 1864065.0}, {"date": "2021-07-30", "close": 0.109872, "volume": 1338186.0}, {"date": "2021-08-02", "close": 0.109872, "volume": 630898.0}, {"date": "2021-08-03", "close": 0.105294, "volume": 643313.0}, {"date": "2021-08-04", "close": 0.105294, "volume": 630051.0}, {"date": "2021-08-05", "close": 0.107583, "volume": 660650.0}, {"date": "2021-08-06", "close": 0.109872, "volume": 92989.0}, {"date": "2021-08-09", "close": 0.109872, "volume": 612762.0}, {"date": "2021-08-10", "close": 0.105294, "volume": 2331774.0}, {"date": "2021-08-11", "close": 0.105294, "volume": 398896.0}, {"date": "2021-08-12", "close": 0.105294, "volume": 2651019.0}, {"date": "2021-08-13", "close": 0.082404, "volume": 2617026.0}, {"date": "2021-08-16", "close": 0.0787416, "volume": 1599066.0}, {"date": "2021-08-17", "close": 0.0769104, "volume": 2702332.0}, {"date": "2021-08-18", "close": 0.0750792, "volume": 1728265.0}, {"date": "2021-08-19", "close": 0.073248, "volume": 1775939.0}, {"date": "2021-08-20", "close": 0.0741636, "volume": 1358126.0}, {"date": "2021-08-23", "close": 0.0750792, "volume": 957212.0}, {"date": "2021-08-24", "close": 0.073248, "volume": 874267.0}, {"date": "2021-08-25", "close": 0.073248, "volume": 2703378.0}, {"date": "2021-08-26", "close": 0.0705012, "volume": 3974206.0}, {"date": "2021-08-27", "close": 0.0741636, "volume": 1779570.0}, {"date": "2021-08-30", "close": 0.0769104, "volume": 1481993.0}, {"date": "2021-08-31", "close": 0.0769104, "volume": 448077.0}, {"date": "2021-09-01", "close": 0.0750792, "volume": 883969.0}, {"date": "2021-09-02", "close": 0.0741636, "volume": 1371576.0}, {"date": "2021-09-03", "close": 0.0787416, "volume": 1735619.0}, {"date": "2021-09-06", "close": 0.0769104, "volume": 641476.0}, {"date": "2021-09-07", "close": 0.0759948, "volume": 1017100.0}, {"date": "2021-09-08", "close": 0.0769104, "volume": 1346766.0}, {"date": "2021-09-09", "close": 0.0759948, "volume": 189962.0}, {"date": "2021-09-10", "close": 0.0769104, "volume": 88771.0}, {"date": "2021-09-13", "close": 0.0741636, "volume": 1550703.0}, {"date": "2021-09-14", "close": 0.077826, "volume": 1393175.0}, {"date": "2021-09-15", "close": 0.0759948, "volume": 243840.0}, {"date": "2021-09-16", "close": 0.0787416, "volume": 718289.0}, {"date": "2021-09-17", "close": 0.0750792, "volume": 908461.0}, {"date": "2021-09-20", "close": 0.0723324, "volume": 2448936.0}, {"date": "2021-09-21", "close": 0.0750792, "volume": 887619.0}, {"date": "2021-09-22", "close": 0.0750792, "volume": 726827.0}, {"date": "2021-09-23", "close": 0.077826, "volume": 930572.0}, {"date": "2021-09-24", "close": 0.077826, "volume": 356335.0}, {"date": "2021-09-27", "close": 0.0796572, "volume": 1266527.0}, {"date": "2021-09-28", "close": 0.0805728, "volume": 1088681.0}, {"date": "2021-09-29", "close": 0.0805728, "volume": 634013.0}, {"date": "2021-09-30", "close": 0.082404, "volume": 3395756.0}, {"date": "2021-10-01", "close": 0.086982, "volume": 1837698.0}, {"date": "2021-10-04", "close": 0.0897288, "volume": 3125004.0}, {"date": "2021-10-05", "close": 0.0906444, "volume": 2142475.0}, {"date": "2021-10-06", "close": 0.09156, "volume": 2230947.0}, {"date": "2021-10-07", "close": 0.096138, "volume": 822953.0}, {"date": "2021-10-08", "close": 0.096138, "volume": 695780.0}, {"date": "2021-10-11", "close": 0.09156, "volume": 428155.0}, {"date": "2021-10-12", "close": 0.0906444, "volume": 1993609.0}, {"date": "2021-10-13", "close": 0.09156, "volume": 2230131.0}, {"date": "2021-10-14", "close": 0.0906444, "volume": 1101606.0}, {"date": "2021-10-15", "close": 0.0897288, "volume": 509844.0}, {"date": "2021-10-18", "close": 0.09156, "volume": 2809418.0}, {"date": "2021-10-19", "close": 0.0851508, "volume": 3115536.0}, {"date": "2021-10-20", "close": 0.086982, "volume": 3442693.0}, {"date": "2021-10-21", "close": 0.0860664, "volume": 2330898.0}, {"date": "2021-10-22", "close": 0.0856086, "volume": 152762.0}, {"date": "2021-10-25", "close": 0.0842352, "volume": 4173475.0}, {"date": "2021-10-26", "close": 0.0833196, "volume": 2930080.0}, {"date": "2021-10-27", "close": 0.086982, "volume": 1556676.0}, {"date": "2021-10-28", "close": 0.0851508, "volume": 732888.0}, {"date": "2021-10-29", "close": 0.0842352, "volume": 3621864.0}, {"date": "2021-11-01", "close": 0.0833196, "volume": 894474.0}, {"date": "2021-11-02", "close": 0.0860664, "volume": 981200.0}, {"date": "2021-11-03", "close": 0.0851508, "volume": 1153201.0}, {"date": "2021-11-04", "close": 0.0833196, "volume": 1889309.0}, {"date": "2021-11-05", "close": 0.082404, "volume": 853372.0}, {"date": "2021-11-08", "close": 0.0814884, "volume": 1745465.0}, {"date": "2021-11-09", "close": 0.0814884, "volume": 1088614.0}, {"date": "2021-11-10", "close": 0.082404, "volume": 748984.0}, {"date": "2021-11-11", "close": 0.082404, "volume": 1411439.0}, {"date": "2021-11-12", "close": 0.0805728, "volume": 1515779.0}, {"date": "2021-11-15", "close": 0.0805728, "volume": 980305.0}, {"date": "2021-11-16", "close": 0.0814884, "volume": 499761.0}, {"date": "2021-11-17", "close": 0.0805728, "volume": 561069.0}, {"date": "2021-11-18", "close": 0.0805728, "volume": 1885490.0}, {"date": "2021-11-19", "close": 0.0814884, "volume": 2054693.0}, {"date": "2021-11-22", "close": 0.0805728, "volume": 940850.0}, {"date": "2021-11-23", "close": 0.0814884, "volume": 1967816.0}, {"date": "2021-11-24", "close": 0.0805728, "volume": 301000.0}, {"date": "2021-11-25", "close": 0.0805728, "volume": 373879.0}, {"date": "2021-11-26", "close": 0.0814884, "volume": 1998315.0}, {"date": "2021-11-29", "close": 0.0796572, "volume": 2486830.0}, {"date": "2021-11-30", "close": 0.0805728, "volume": 623807.0}, {"date": "2021-12-01", "close": 0.0814884, "volume": 655297.0}, {"date": "2021-12-02", "close": 0.0787416, "volume": 2090433.0}, {"date": "2021-12-03", "close": 0.0796572, "volume": 987664.0}, {"date": "2021-12-06", "close": 0.0796572, "volume": 1103255.0}, {"date": "2021-12-07", "close": 0.0814884, "volume": 1564296.0}, {"date": "2021-12-08", "close": 0.0833196, "volume": 1333429.0}, {"date": "2021-12-09", "close": 0.0851508, "volume": 1991593.0}, {"date": "2021-12-10", "close": 0.082404, "volume": 1057950.0}, {"date": "2021-12-13", "close": 0.082404, "volume": 574468.0}, {"date": "2021-12-14", "close": 0.0833196, "volume": 1204358.0}, {"date": "2021-12-15", "close": 0.082404, "volume": 275190.0}, {"date": "2021-12-16", "close": 0.0833196, "volume": 394382.0}, {"date": "2021-12-17", "close": 0.0842352, "volume": 489583.0}, {"date": "2021-12-20", "close": 0.082404, "volume": 447754.0}, {"date": "2021-12-21", "close": 0.082404, "volume": 362082.0}, {"date": "2021-12-22", "close": 0.082404, "volume": 436631.0}, {"date": "2021-12-23", "close": 0.082404, "volume": 908676.0}, {"date": "2021-12-24", "close": 0.0814884, "volume": 264763.0}, {"date": "2021-12-29", "close": 0.0828618, "volume": 717863.0}, {"date": "2021-12-30", "close": 0.0851508, "volume": 384871.0}, {"date": "2021-12-31", "close": 0.0842352, "volume": 78624.0}, {"date": "2022-01-04", "close": 0.0833196, "volume": 15823200.0}, {"date": "2022-01-05", "close": 0.0851508, "volume": 1481850.0}, {"date": "2022-01-06", "close": 0.0851508, "volume": 538123.0}, {"date": "2022-01-07", "close": 0.0860664, "volume": 477492.0}, {"date": "2022-01-10", "close": 0.0860664, "volume": 245797.0}, {"date": "2022-01-11", "close": 0.0860664, "volume": 57754.0}, {"date": "2022-01-12", "close": 0.086982, "volume": 674379.0}, {"date": "2022-01-13", "close": 0.0888132, "volume": 543109.0}, {"date": "2022-01-14", "close": 0.0897288, "volume": 582244.0}, {"date": "2022-01-17", "close": 0.0897288, "volume": 722774.0}, {"date": "2022-01-18", "close": 0.0906444, "volume": 595289.0}, {"date": "2022-01-19", "close": 0.0906444, "volume": 1464943.0}, {"date": "2022-01-20", "close": 0.09156, "volume": 1439884.0}, {"date": "2022-01-21", "close": 0.0888132, "volume": 747002.0}, {"date": "2022-01-24", "close": 0.086982, "volume": 3798005.0}, {"date": "2022-01-25", "close": 0.0851508, "volume": 1388583.0}, {"date": "2022-01-27", "close": 0.0888132, "volume": 1984613.0}, {"date": "2022-01-28", "close": 0.0906444, "volume": 1830427.0}, {"date": "2022-01-31", "close": 0.09156, "volume": 4045630.0}, {"date": "2022-02-01", "close": 0.096138, "volume": 523830.0}, {"date": "2022-02-02", "close": 0.096138, "volume": 879637.0}, {"date": "2022-02-03", "close": 0.09156, "volume": 1962598.0}, {"date": "2022-02-04", "close": 0.096138, "volume": 933355.0}, {"date": "2022-02-07", "close": 0.105294, "volume": 6715178.0}, {"date": "2022-02-08", "close": 0.105294, "volume": 1395530.0}, {"date": "2022-02-09", "close": 0.100716, "volume": 1948516.0}, {"date": "2022-02-10", "close": 0.100716, "volume": 2421370.0}, {"date": "2022-02-11", "close": 0.105294, "volume": 1726970.0}, {"date": "2022-02-14", "close": 0.105294, "volume": 1279605.0}, {"date": "2022-02-15", "close": 0.105294, "volume": 3008695.0}, {"date": "2022-02-16", "close": 0.105294, "volume": 2217700.0}, {"date": "2022-02-17", "close": 0.105294, "volume": 326788.0}, {"date": "2022-02-18", "close": 0.109872, "volume": 889427.0}, {"date": "2022-02-21", "close": 0.105294, "volume": 1143032.0}, {"date": "2022-02-22", "close": 0.105294, "volume": 1131603.0}, {"date": "2022-02-23", "close": 0.11445, "volume": 5382254.0}, {"date": "2022-02-24", "close": 0.105294, "volume": 718429.0}, {"date": "2022-02-25", "close": 0.109872, "volume": 933958.0}, {"date": "2022-02-28", "close": 0.109872, "volume": 2234949.0}, {"date": "2022-03-01", "close": 0.109872, "volume": 1365837.0}, {"date": "2022-03-02", "close": 0.119028, "volume": 6017563.0}, {"date": "2022-03-03", "close": 0.128184, "volume": 7881054.0}, {"date": "2022-03-04", "close": 0.123606, "volume": 3699812.0}, {"date": "2022-03-07", "close": 0.123606, "volume": 5832531.0}, {"date": "2022-03-08", "close": 0.123606, "volume": 1543149.0}, {"date": "2022-03-09", "close": 0.123606, "volume": 2814830.0}, {"date": "2022-03-10", "close": 0.11445, "volume": 3281732.0}, {"date": "2022-03-11", "close": 0.119028, "volume": 349675.0}, {"date": "2022-03-14", "close": 0.11445, "volume": 1295613.0}, {"date": "2022-03-15", "close": 0.109872, "volume": 1926995.0}, {"date": "2022-03-16", "close": 0.11445, "volume": 993496.0}, {"date": "2022-03-17", "close": 0.109872, "volume": 363720.0}, {"date": "2022-03-18", "close": 0.119028, "volume": 1974363.0}, {"date": "2022-03-21", "close": 0.11445, "volume": 944189.0}, {"date": "2022-03-22", "close": 0.119028, "volume": 1779376.0}, {"date": "2022-03-23", "close": 0.119028, "volume": 726930.0}, {"date": "2022-03-24", "close": 0.119028, "volume": 920149.0}, {"date": "2022-03-25", "close": 0.119028, "volume": 709120.0}, {"date": "2022-03-28", "close": 0.11445, "volume": 591177.0}, {"date": "2022-03-29", "close": 0.119028, "volume": 1658534.0}, {"date": "2022-03-30", "close": 0.119028, "volume": 70894.0}, {"date": "2022-03-31", "close": 0.11445, "volume": 142262.0}, {"date": "2022-04-01", "close": 0.109872, "volume": 6253982.0}, {"date": "2022-04-04", "close": 0.109872, "volume": 1437710.0}, {"date": "2022-04-05", "close": 0.112161, "volume": 441935.0}, {"date": "2022-04-06", "close": 0.119028, "volume": 624577.0}, {"date": "2022-04-07", "close": 0.109872, "volume": 414149.0}, {"date": "2022-04-08", "close": 0.112161, "volume": 424672.0}, {"date": "2022-04-11", "close": 0.123606, "volume": 4083526.0}, {"date": "2022-04-12", "close": 0.119028, "volume": 1761789.0}, {"date": "2022-04-13", "close": 0.119028, "volume": 1063521.0}, {"date": "2022-04-14", "close": 0.123606, "volume": 977067.0}, {"date": "2022-04-19", "close": 0.119028, "volume": 474948.0}, {"date": "2022-04-20", "close": 0.119028, "volume": 179299.0}, {"date": "2022-04-21", "close": 0.123606, "volume": 244274.0}, {"date": "2022-04-22", "close": 0.119028, "volume": 653954.0}, {"date": "2022-04-26", "close": 0.11445, "volume": 1271761.0}, {"date": "2022-04-27", "close": 0.119028, "volume": 953915.0}, {"date": "2022-04-28", "close": 0.119028, "volume": 432757.0}, {"date": "2022-04-29", "close": 0.119028, "volume": 417678.0}, {"date": "2022-05-02", "close": 0.119028, "volume": 527295.0}, {"date": "2022-05-03", "close": 0.119028, "volume": 67483.0}, {"date": "2022-05-04", "close": 0.123606, "volume": 857692.0}, {"date": "2022-05-05", "close": 0.123606, "volume": 892301.0}, {"date": "2022-05-06", "close": 0.123606, "volume": 1331758.0}, {"date": "2022-05-09", "close": 0.119028, "volume": 2148215.0}, {"date": "2022-05-10", "close": 0.11445, "volume": 1161196.0}, {"date": "2022-05-11", "close": 0.119028, "volume": 148350.0}, {"date": "2022-05-12", "close": 0.11445, "volume": 319963.0}, {"date": "2022-05-13", "close": 0.11445, "volume": 245927.0}, {"date": "2022-05-16", "close": 0.11445, "volume": 965816.0}, {"date": "2022-05-17", "close": 0.123606, "volume": 1297231.0}, {"date": "2022-05-18", "close": 0.128184, "volume": 2197545.0}, {"date": "2022-05-19", "close": 0.123606, "volume": 224061.0}, {"date": "2022-05-20", "close": 0.119028, "volume": 2056127.0}, {"date": "2022-05-23", "close": 0.119028, "volume": 574866.0}, {"date": "2022-05-24", "close": 0.128184, "volume": 6231278.0}, {"date": "2022-05-25", "close": 0.128184, "volume": 1368258.0}, {"date": "2022-05-26", "close": 0.141918, "volume": 17026030.0}, {"date": "2022-05-27", "close": 0.141918, "volume": 5916075.0}, {"date": "2022-05-30", "close": 0.13734, "volume": 3477728.0}, {"date": "2022-05-31", "close": 0.13734, "volume": 1982671.0}, {"date": "2022-06-01", "close": 0.13734, "volume": 749818.0}, {"date": "2022-06-02", "close": 0.13734, "volume": 1375413.0}, {"date": "2022-06-03", "close": 0.132762, "volume": 5348520.0}, {"date": "2022-06-06", "close": 0.13734, "volume": 1370186.0}, {"date": "2022-06-07", "close": 0.132762, "volume": 307804.0}, {"date": "2022-06-08", "close": 0.132762, "volume": 1994205.0}, {"date": "2022-06-09", "close": 0.13734, "volume": 1489346.0}, {"date": "2022-06-10", "close": 0.132762, "volume": 460362.0}, {"date": "2022-06-14", "close": 0.11445, "volume": 18552413.0}, {"date": "2022-06-15", "close": 0.11445, "volume": 808743.0}, {"date": "2022-06-16", "close": 0.119028, "volume": 575979.0}, {"date": "2022-06-17", "close": 0.11445, "volume": 2162833.0}, {"date": "2022-06-20", "close": 0.109872, "volume": 1868520.0}, {"date": "2022-06-21", "close": 0.109872, "volume": 1984651.0}, {"date": "2022-06-22", "close": 0.11445, "volume": 589659.0}, {"date": "2022-06-23", "close": 0.105294, "volume": 612554.0}, {"date": "2022-06-24", "close": 0.109872, "volume": 2003469.0}, {"date": "2022-06-27", "close": 0.11445, "volume": 758779.0}, {"date": "2022-06-28", "close": 0.119028, "volume": 1321924.0}, {"date": "2022-06-29", "close": 0.119028, "volume": 1899343.0}, {"date": "2022-06-30", "close": 0.123606, "volume": 752038.0}, {"date": "2022-07-01", "close": 0.11445, "volume": 283182.0}, {"date": "2022-07-04", "close": 0.123606, "volume": 382930.0}, {"date": "2022-07-05", "close": 0.119028, "volume": 891449.0}, {"date": "2022-07-06", "close": 0.119028, "volume": 660464.0}, {"date": "2022-07-07", "close": 0.11445, "volume": 932386.0}, {"date": "2022-07-08", "close": 0.119028, "volume": 347632.0}, {"date": "2022-07-11", "close": 0.11445, "volume": 809052.0}, {"date": "2022-07-12", "close": 0.116739, "volume": 683580.0}, {"date": "2022-07-13", "close": 0.11445, "volume": 627810.0}, {"date": "2022-07-14", "close": 0.119028, "volume": 1300750.0}, {"date": "2022-07-15", "close": 0.11445, "volume": 164737.0}, {"date": "2022-07-18", "close": 0.11445, "volume": 695546.0}, {"date": "2022-07-19", "close": 0.11445, "volume": 2107499.0}, {"date": "2022-07-20", "close": 0.119028, "volume": 371897.0}, {"date": "2022-07-22", "close": 0.11445, "volume": 1679404.0}, {"date": "2022-07-25", "close": 0.11445, "volume": 27632.0}, {"date": "2022-07-26", "close": 0.116739, "volume": 743775.0}, {"date": "2022-07-27", "close": 0.11445, "volume": 825499.0}, {"date": "2022-07-28", "close": 0.123606, "volume": 3179711.0}, {"date": "2022-07-29", "close": 0.128184, "volume": 970159.0}, {"date": "2022-08-01", "close": 0.125895, "volume": 342266.0}, {"date": "2022-08-02", "close": 0.123606, "volume": 317061.0}, {"date": "2022-08-03", "close": 0.128184, "volume": 1291459.0}, {"date": "2022-08-04", "close": 0.123606, "volume": 1519138.0}, {"date": "2022-08-05", "close": 0.123606, "volume": 893254.0}, {"date": "2022-08-08", "close": 0.119028, "volume": 1064623.0}, {"date": "2022-08-09", "close": 0.119028, "volume": 1839713.0}, {"date": "2022-08-10", "close": 0.123606, "volume": 722243.0}, {"date": "2022-08-11", "close": 0.128184, "volume": 1616317.0}, {"date": "2022-08-12", "close": 0.128184, "volume": 956011.0}, {"date": "2022-08-15", "close": 0.132762, "volume": 1466280.0}, {"date": "2022-08-16", "close": 0.123606, "volume": 1112596.0}, {"date": "2022-08-17", "close": 0.123606, "volume": 387807.0}, {"date": "2022-08-18", "close": 0.123606, "volume": 163743.0}, {"date": "2022-08-19", "close": 0.128184, "volume": 827280.0}, {"date": "2022-08-22", "close": 0.128184, "volume": 398044.0}, {"date": "2022-08-23", "close": 0.128184, "volume": 1934787.0}, {"date": "2022-08-24", "close": 0.132762, "volume": 6017263.0}, {"date": "2022-08-25", "close": 0.141918, "volume": 7457942.0}, {"date": "2022-08-26", "close": 0.141918, "volume": 1199251.0}, {"date": "2022-08-29", "close": 0.139629, "volume": 537173.0}, {"date": "2022-08-30", "close": 0.141918, "volume": 407686.0}, {"date": "2022-08-31", "close": 0.139629, "volume": 931146.0}, {"date": "2022-09-01", "close": 0.13734, "volume": 1345955.0}, {"date": "2022-09-02", "close": 0.13734, "volume": 1258246.0}, {"date": "2022-09-05", "close": 0.13734, "volume": 609353.0}, {"date": "2022-09-06", "close": 0.13734, "volume": 997889.0}, {"date": "2022-09-07", "close": 0.13734, "volume": 497144.0}, {"date": "2022-09-08", "close": 0.132762, "volume": 509574.0}, {"date": "2022-09-09", "close": 0.13734, "volume": 1637083.0}, {"date": "2022-09-12", "close": 0.141918, "volume": 345496.0}, {"date": "2022-09-13", "close": 0.141918, "volume": 969135.0}, {"date": "2022-09-14", "close": 0.139629, "volume": 402098.0}, {"date": "2022-09-15", "close": 0.141918, "volume": 518236.0}, {"date": "2022-09-16", "close": 0.141918, "volume": 252593.0}, {"date": "2022-09-19", "close": 0.146496, "volume": 5791033.0}, {"date": "2022-09-20", "close": 0.141918, "volume": 2531916.0}, {"date": "2022-09-21", "close": 0.132762, "volume": 1477779.0}, {"date": "2022-09-23", "close": 0.13734, "volume": 784856.0}, {"date": "2022-09-26", "close": 0.132762, "volume": 2298474.0}, {"date": "2022-09-27", "close": 0.132762, "volume": 1175617.0}, {"date": "2022-09-28", "close": 0.13734, "volume": 653156.0}, {"date": "2022-09-29", "close": 0.13734, "volume": 674620.0}, {"date": "2022-09-30", "close": 0.135051, "volume": 78917.0}, {"date": "2022-10-03", "close": 0.132762, "volume": 1684305.0}, {"date": "2022-10-04", "close": 0.141918, "volume": 2359458.0}, {"date": "2022-10-05", "close": 0.141918, "volume": 2349399.0}, {"date": "2022-10-06", "close": 0.141918, "volume": 5263393.0}, {"date": "2022-10-07", "close": 0.146496, "volume": 2557208.0}, {"date": "2022-10-10", "close": 0.146496, "volume": 3944417.0}, {"date": "2022-10-11", "close": 0.146496, "volume": 2337917.0}, {"date": "2022-10-12", "close": 0.125, "volume": 3015906.0}, {"date": "2022-10-13", "close": 0.13, "volume": 325707.0}, {"date": "2022-10-14", "close": 0.125, "volume": 884508.0}, {"date": "2022-10-17", "close": 0.125, "volume": 2924911.0}, {"date": "2022-10-18", "close": 0.13, "volume": 428263.0}, {"date": "2022-10-19", "close": 0.13, "volume": 177996.0}, {"date": "2022-10-20", "close": 0.125, "volume": 3296756.0}, {"date": "2022-10-21", "close": 0.13, "volume": 5527485.0}, {"date": "2022-10-24", "close": 0.125, "volume": 735933.0}, {"date": "2022-10-25", "close": 0.13, "volume": 1067420.0}, {"date": "2022-10-26", "close": 0.13, "volume": 2294837.0}, {"date": "2022-10-27", "close": 0.125, "volume": 1873173.0}, {"date": "2022-10-28", "close": 0.13, "volume": 4837612.0}, {"date": "2022-10-31", "close": 0.13, "volume": 5377803.0}, {"date": "2022-11-01", "close": 0.13, "volume": 1440310.0}, {"date": "2022-11-02", "close": 0.13, "volume": 1471510.0}, {"date": "2022-11-03", "close": 0.13, "volume": 3904303.0}, {"date": "2022-11-04", "close": 0.13, "volume": 2745638.0}, {"date": "2022-11-07", "close": 0.135, "volume": 2572686.0}, {"date": "2022-11-08", "close": 0.14, "volume": 703375.0}, {"date": "2022-11-09", "close": 0.14, "volume": 157120.0}, {"date": "2022-11-10", "close": 0.13, "volume": 794337.0}, {"date": "2022-11-11", "close": 0.13, "volume": 589257.0}, {"date": "2022-11-14", "close": 0.135, "volume": 119126.0}, {"date": "2022-11-15", "close": 0.135, "volume": 2275675.0}, {"date": "2022-11-16", "close": 0.1375, "volume": 1423501.0}, {"date": "2022-11-17", "close": 0.14, "volume": 265707.0}, {"date": "2022-11-18", "close": 0.13, "volume": 1348701.0}, {"date": "2022-11-21", "close": 0.125, "volume": 3044514.0}, {"date": "2022-11-22", "close": 0.13, "volume": 276504.0}, {"date": "2022-11-23", "close": 0.135, "volume": 2031601.0}, {"date": "2022-11-24", "close": 0.125, "volume": 513083.0}, {"date": "2022-11-25", "close": 0.13, "volume": 187854.0}, {"date": "2022-11-28", "close": 0.13, "volume": 661371.0}, {"date": "2022-11-29", "close": 0.13, "volume": 394950.0}, {"date": "2022-11-30", "close": 0.135, "volume": 89510.0}, {"date": "2022-12-01", "close": 0.13, "volume": 143288.0}, {"date": "2022-12-02", "close": 0.135, "volume": 193260.0}, {"date": "2022-12-05", "close": 0.13, "volume": 743039.0}, {"date": "2022-12-06", "close": 0.13, "volume": 276613.0}, {"date": "2022-12-07", "close": 0.13, "volume": 187747.0}, {"date": "2022-12-08", "close": 0.13, "volume": 717370.0}, {"date": "2022-12-09", "close": 0.13, "volume": 446362.0}, {"date": "2022-12-12", "close": 0.13, "volume": 84570.0}, {"date": "2022-12-13", "close": 0.1275, "volume": 138018.0}, {"date": "2022-12-14", "close": 0.1275, "volume": 112542.0}, {"date": "2022-12-15", "close": 0.13, "volume": 26597.0}, {"date": "2022-12-16", "close": 0.125, "volume": 62006.0}, {"date": "2022-12-19", "close": 0.13, "volume": 571973.0}, {"date": "2022-12-20", "close": 0.13, "volume": 323230.0}, {"date": "2022-12-21", "close": 0.13, "volume": 849274.0}, {"date": "2022-12-22", "close": 0.1275, "volume": 69004.0}, {"date": "2022-12-23", "close": 0.1275, "volume": 73491.0}, {"date": "2022-12-28", "close": 0.1275, "volume": 447469.0}, {"date": "2022-12-29", "close": 0.13, "volume": 550161.0}, {"date": "2022-12-30", "close": 0.13, "volume": 272436.0}, {"date": "2023-01-03", "close": 0.13, "volume": 173564.0}, {"date": "2023-01-04", "close": 0.125, "volume": 376151.0}, {"date": "2023-01-05", "close": 0.125, "volume": 139304.0}, {"date": "2023-01-06", "close": 0.1275, "volume": 660871.0}, {"date": "2023-01-09", "close": 0.135, "volume": 1081919.0}, {"date": "2023-01-10", "close": 0.13, "volume": 2715.0}, {"date": "2023-01-11", "close": 0.125, "volume": 139715.0}, {"date": "2023-01-12", "close": 0.135, "volume": 270641.0}, {"date": "2023-01-13", "close": 0.1325, "volume": 153401.0}, {"date": "2023-01-16", "close": 0.135, "volume": 164993.0}, {"date": "2023-01-17", "close": 0.1375, "volume": 847780.0}, {"date": "2023-01-18", "close": 0.14, "volume": 1010031.0}, {"date": "2023-01-19", "close": 0.15, "volume": 1467079.0}, {"date": "2023-01-20", "close": 0.145, "volume": 425402.0}, {"date": "2023-01-23", "close": 0.145, "volume": 840901.0}, {"date": "2023-01-24", "close": 0.15, "volume": 2097191.0}, {"date": "2023-01-25", "close": 0.145, "volume": 2269084.0}, {"date": "2023-01-27", "close": 0.155, "volume": 1990106.0}, {"date": "2023-01-30", "close": 0.15, "volume": 618000.0}, {"date": "2023-01-31", "close": 0.15, "volume": 1433536.0}, {"date": "2023-02-01", "close": 0.15, "volume": 644039.0}, {"date": "2023-02-02", "close": 0.145, "volume": 60752.0}, {"date": "2023-02-03", "close": 0.15, "volume": 631555.0}, {"date": "2023-02-06", "close": 0.15, "volume": 146254.0}, {"date": "2023-02-07", "close": 0.145, "volume": 500399.0}, {"date": "2023-02-08", "close": 0.15, "volume": 806461.0}, {"date": "2023-02-09", "close": 0.155, "volume": 2733256.0}, {"date": "2023-02-10", "close": 0.16, "volume": 653506.0}, {"date": "2023-02-13", "close": 0.165, "volume": 285678.0}, {"date": "2023-02-14", "close": 0.165, "volume": 1141025.0}, {"date": "2023-02-15", "close": 0.16, "volume": 384712.0}, {"date": "2023-02-16", "close": 0.165, "volume": 608152.0}, {"date": "2023-02-17", "close": 0.16, "volume": 319500.0}, {"date": "2023-02-20", "close": 0.17, "volume": 3982233.0}, {"date": "2023-02-21", "close": 0.17, "volume": 1786330.0}, {"date": "2023-02-22", "close": 0.165, "volume": 162698.0}, {"date": "2023-02-23", "close": 0.165, "volume": 3420002.0}, {"date": "2023-02-24", "close": 0.165, "volume": 2939002.0}, {"date": "2023-02-27", "close": 0.165, "volume": 595118.0}, {"date": "2023-02-28", "close": 0.17, "volume": 425396.0}, {"date": "2023-03-01", "close": 0.17, "volume": 628685.0}, {"date": "2023-03-02", "close": 0.17, "volume": 641129.0}, {"date": "2023-03-03", "close": 0.17, "volume": 1917579.0}, {"date": "2023-03-06", "close": 0.175, "volume": 2520286.0}, {"date": "2023-03-07", "close": 0.17, "volume": 905528.0}, {"date": "2023-03-08", "close": 0.17, "volume": 2072449.0}, {"date": "2023-03-09", "close": 0.175, "volume": 808485.0}, {"date": "2023-03-10", "close": 0.17, "volume": 1756596.0}, {"date": "2023-03-13", "close": 0.17, "volume": 422040.0}, {"date": "2023-03-14", "close": 0.17, "volume": 1061818.0}, {"date": "2023-03-15", "close": 0.16, "volume": 2596514.0}, {"date": "2023-03-16", "close": 0.16, "volume": 2786212.0}, {"date": "2023-03-17", "close": 0.165, "volume": 642768.0}, {"date": "2023-03-20", "close": 0.16, "volume": 2261929.0}, {"date": "2023-03-21", "close": 0.16, "volume": 738059.0}, {"date": "2023-03-22", "close": 0.165, "volume": 693326.0}, {"date": "2023-03-23", "close": 0.165, "volume": 793388.0}, {"date": "2023-03-24", "close": 0.165, "volume": 709081.0}, {"date": "2023-03-27", "close": 0.16, "volume": 907038.0}, {"date": "2023-03-28", "close": 0.165, "volume": 454310.0}, {"date": "2023-03-29", "close": 0.165, "volume": 498347.0}, {"date": "2023-03-30", "close": 0.17, "volume": 360892.0}, {"date": "2023-03-31", "close": 0.17, "volume": 366583.0}, {"date": "2023-04-03", "close": 0.175, "volume": 3172003.0}, {"date": "2023-04-04", "close": 0.175, "volume": 1567583.0}, {"date": "2023-04-05", "close": 0.175, "volume": 921367.0}, {"date": "2023-04-06", "close": 0.175, "volume": 510100.0}, {"date": "2023-04-11", "close": 0.175, "volume": 1478063.0}, {"date": "2023-04-12", "close": 0.18, "volume": 3169805.0}, {"date": "2023-04-13", "close": 0.165, "volume": 1063221.0}, {"date": "2023-04-14", "close": 0.165, "volume": 1905373.0}, {"date": "2023-04-17", "close": 0.16, "volume": 1933914.0}, {"date": "2023-04-18", "close": 0.16, "volume": 805841.0}, {"date": "2023-04-19", "close": 0.16, "volume": 211530.0}, {"date": "2023-04-20", "close": 0.165, "volume": 1741635.0}, {"date": "2023-04-21", "close": 0.165, "volume": 817984.0}, {"date": "2023-04-24", "close": 0.165, "volume": 2033122.0}, {"date": "2023-04-26", "close": 0.16, "volume": 1469448.0}, {"date": "2023-04-27", "close": 0.16, "volume": 131964.0}, {"date": "2023-04-28", "close": 0.16, "volume": 471098.0}, {"date": "2023-05-01", "close": 0.165, "volume": 434075.0}, {"date": "2023-05-02", "close": 0.165, "volume": 3163672.0}, {"date": "2023-05-03", "close": 0.16, "volume": 730751.0}, {"date": "2023-05-04", "close": 0.155, "volume": 409933.0}, {"date": "2023-05-05", "close": 0.15, "volume": 3347151.0}, {"date": "2023-05-08", "close": 0.155, "volume": 290253.0}, {"date": "2023-05-09", "close": 0.155, "volume": 287436.0}, {"date": "2023-05-10", "close": 0.15, "volume": 348315.0}, {"date": "2023-05-11", "close": 0.155, "volume": 391642.0}, {"date": "2023-05-12", "close": 0.155, "volume": 1090428.0}, {"date": "2023-05-15", "close": 0.155, "volume": 1493771.0}, {"date": "2023-05-16", "close": 0.155, "volume": 2123660.0}, {"date": "2023-05-17", "close": 0.155, "volume": 389800.0}, {"date": "2023-05-18", "close": 0.155, "volume": 374593.0}, {"date": "2023-05-19", "close": 0.15, "volume": 356482.0}, {"date": "2023-05-22", "close": 0.15, "volume": 770179.0}, {"date": "2023-05-23", "close": 0.16, "volume": 272215.0}, {"date": "2023-05-24", "close": 0.15, "volume": 746031.0}, {"date": "2023-05-25", "close": 0.15, "volume": 436235.0}, {"date": "2023-05-26", "close": 0.1525, "volume": 45804.0}, {"date": "2023-05-29", "close": 0.155, "volume": 421745.0}, {"date": "2023-05-30", "close": 0.155, "volume": 153692.0}, {"date": "2023-05-31", "close": 0.15, "volume": 395268.0}, {"date": "2023-06-01", "close": 0.15, "volume": 878708.0}, {"date": "2023-06-02", "close": 0.15, "volume": 1211397.0}, {"date": "2023-06-05", "close": 0.15, "volume": 265515.0}, {"date": "2023-06-06", "close": 0.145, "volume": 2233949.0}, {"date": "2023-06-07", "close": 0.14, "volume": 5476955.0}, {"date": "2023-06-08", "close": 0.14, "volume": 1467378.0}, {"date": "2023-06-09", "close": 0.14, "volume": 213037.0}, {"date": "2023-06-13", "close": 0.135, "volume": 980532.0}, {"date": "2023-06-14", "close": 0.135, "volume": 287041.0}, {"date": "2023-06-15", "close": 0.14, "volume": 210995.0}, {"date": "2023-06-16", "close": 0.135, "volume": 456154.0}, {"date": "2023-06-19", "close": 0.135, "volume": 312048.0}, {"date": "2023-06-20", "close": 0.135, "volume": 117131.0}, {"date": "2023-06-21", "close": 0.14, "volume": 115434.0}, {"date": "2023-06-22", "close": 0.135, "volume": 183253.0}, {"date": "2023-06-23", "close": 0.14, "volume": 589304.0}, {"date": "2023-06-26", "close": 0.14, "volume": 205431.0}, {"date": "2023-06-27", "close": 0.135, "volume": 2293914.0}, {"date": "2023-06-28", "close": 0.14, "volume": 750388.0}, {"date": "2023-06-29", "close": 0.14, "volume": 294822.0}, {"date": "2023-06-30", "close": 0.14, "volume": 162451.0}, {"date": "2023-07-03", "close": 0.14, "volume": 1067887.0}, {"date": "2023-07-04", "close": 0.135, "volume": 850182.0}, {"date": "2023-07-05", "close": 0.14, "volume": 361642.0}, {"date": "2023-07-06", "close": 0.14, "volume": 221753.0}, {"date": "2023-07-07", "close": 0.14, "volume": 1099912.0}, {"date": "2023-07-10", "close": 0.14, "volume": 170011.0}, {"date": "2023-07-11", "close": 0.145, "volume": 439546.0}, {"date": "2023-07-12", "close": 0.14, "volume": 238188.0}, {"date": "2023-07-13", "close": 0.15, "volume": 746219.0}, {"date": "2023-07-14", "close": 0.145, "volume": 26239.0}, {"date": "2023-07-17", "close": 0.15, "volume": 220160.0}, {"date": "2023-07-18", "close": 0.145, "volume": 590533.0}, {"date": "2023-07-19", "close": 0.145, "volume": 528724.0}, {"date": "2023-07-20", "close": 0.15, "volume": 262429.0}, {"date": "2023-07-21", "close": 0.1475, "volume": 117859.0}, {"date": "2023-07-24", "close": 0.15, "volume": 989742.0}, {"date": "2023-07-25", "close": 0.145, "volume": 376195.0}, {"date": "2023-07-26", "close": 0.15, "volume": 244557.0}, {"date": "2023-07-27", "close": 0.15, "volume": 1465703.0}, {"date": "2023-07-28", "close": 0.15, "volume": 893558.0}, {"date": "2023-07-31", "close": 0.15, "volume": 472312.0}, {"date": "2023-08-01", "close": 0.155, "volume": 305285.0}, {"date": "2023-08-02", "close": 0.155, "volume": 637757.0}, {"date": "2023-08-03", "close": 0.15, "volume": 344758.0}, {"date": "2023-08-04", "close": 0.155, "volume": 846567.0}, {"date": "2023-08-07", "close": 0.15, "volume": 1099883.0}, {"date": "2023-08-08", "close": 0.15, "volume": 911606.0}, {"date": "2023-08-09", "close": 0.155, "volume": 567488.0}, {"date": "2023-08-10", "close": 0.155, "volume": 473654.0}, {"date": "2023-08-11", "close": 0.155, "volume": 496705.0}, {"date": "2023-08-14", "close": 0.155, "volume": 449429.0}, {"date": "2023-08-15", "close": 0.155, "volume": 150277.0}, {"date": "2023-08-16", "close": 0.155, "volume": 2306079.0}, {"date": "2023-08-17", "close": 0.16, "volume": 4033904.0}, {"date": "2023-08-18", "close": 0.16, "volume": 546933.0}, {"date": "2023-08-21", "close": 0.16, "volume": 472159.0}, {"date": "2023-08-22", "close": 0.16, "volume": 102032.0}, {"date": "2023-08-23", "close": 0.155, "volume": 1336903.0}, {"date": "2023-08-24", "close": 0.165, "volume": 3528350.0}, {"date": "2023-08-25", "close": 0.155, "volume": 1739340.0}, {"date": "2023-08-28", "close": 0.155, "volume": 2661857.0}, {"date": "2023-08-29", "close": 0.16, "volume": 1462040.0}, {"date": "2023-08-30", "close": 0.155, "volume": 2001272.0}, {"date": "2023-08-31", "close": 0.16, "volume": 1163735.0}, {"date": "2023-09-01", "close": 0.165, "volume": 1821359.0}, {"date": "2023-09-04", "close": 0.165, "volume": 2103291.0}, {"date": "2023-09-05", "close": 0.16, "volume": 180353.0}, {"date": "2023-09-06", "close": 0.165, "volume": 2182986.0}, {"date": "2023-09-07", "close": 0.16, "volume": 4189239.0}, {"date": "2023-09-08", "close": 0.16, "volume": 1157685.0}, {"date": "2023-09-11", "close": 0.17, "volume": 3472243.0}, {"date": "2023-09-12", "close": 0.17, "volume": 4521546.0}, {"date": "2023-09-13", "close": 0.175, "volume": 1136384.0}, {"date": "2023-09-14", "close": 0.175, "volume": 1549884.0}, {"date": "2023-09-15", "close": 0.175, "volume": 1373401.0}, {"date": "2023-09-18", "close": 0.175, "volume": 584838.0}, {"date": "2023-09-19", "close": 0.175, "volume": 1657029.0}, {"date": "2023-09-20", "close": 0.175, "volume": 1531146.0}, {"date": "2023-09-21", "close": 0.175, "volume": 1190721.0}, {"date": "2023-09-22", "close": 0.18, "volume": 1592936.0}, {"date": "2023-09-25", "close": 0.18, "volume": 2220684.0}, {"date": "2023-09-26", "close": 0.18, "volume": 2488530.0}, {"date": "2023-09-27", "close": 0.18, "volume": 920380.0}, {"date": "2023-09-28", "close": 0.18, "volume": 1242414.0}, {"date": "2023-09-29", "close": 0.18, "volume": 1390230.0}, {"date": "2023-10-02", "close": 0.18, "volume": 1379410.0}, {"date": "2023-10-03", "close": 0.18, "volume": 824593.0}, {"date": "2023-10-04", "close": 0.175, "volume": 2238371.0}, {"date": "2023-10-05", "close": 0.175, "volume": 1210486.0}, {"date": "2023-10-06", "close": 0.18, "volume": 1195447.0}, {"date": "2023-10-09", "close": 0.18, "volume": 3687504.0}, {"date": "2023-10-10", "close": 0.18, "volume": 1888139.0}, {"date": "2023-10-11", "close": 0.175, "volume": 1653256.0}, {"date": "2023-10-12", "close": 0.18, "volume": 2726580.0}, {"date": "2023-10-13", "close": 0.18, "volume": 1160684.0}, {"date": "2023-10-16", "close": 0.175, "volume": 6095061.0}, {"date": "2023-10-17", "close": 0.16, "volume": 1697424.0}, {"date": "2023-10-18", "close": 0.16, "volume": 799463.0}, {"date": "2023-10-19", "close": 0.155, "volume": 848703.0}, {"date": "2023-10-20", "close": 0.16, "volume": 320781.0}, {"date": "2023-10-23", "close": 0.16, "volume": 1113383.0}, {"date": "2023-10-24", "close": 0.16, "volume": 539670.0}, {"date": "2023-10-25", "close": 0.16, "volume": 620307.0}, {"date": "2023-10-26", "close": 0.155, "volume": 3357232.0}, {"date": "2023-10-27", "close": 0.16, "volume": 612616.0}, {"date": "2023-10-30", "close": 0.16, "volume": 1657214.0}, {"date": "2023-10-31", "close": 0.155, "volume": 1028346.0}, {"date": "2023-11-01", "close": 0.15, "volume": 2752289.0}, {"date": "2023-11-02", "close": 0.155, "volume": 597406.0}, {"date": "2023-11-03", "close": 0.16, "volume": 1860412.0}, {"date": "2023-11-06", "close": 0.155, "volume": 694334.0}, {"date": "2023-11-07", "close": 0.155, "volume": 1229495.0}, {"date": "2023-11-08", "close": 0.15, "volume": 380120.0}, {"date": "2023-11-09", "close": 0.155, "volume": 2125243.0}, {"date": "2023-11-10", "close": 0.155, "volume": 249297.0}, {"date": "2023-11-13", "close": 0.155, "volume": 900555.0}, {"date": "2023-11-14", "close": 0.16, "volume": 1606269.0}, {"date": "2023-11-15", "close": 0.155, "volume": 1623190.0}, {"date": "2023-11-16", "close": 0.16, "volume": 248902.0}, {"date": "2023-11-17", "close": 0.16, "volume": 206474.0}, {"date": "2023-11-20", "close": 0.155, "volume": 294378.0}, {"date": "2023-11-21", "close": 0.155, "volume": 443502.0}, {"date": "2023-11-22", "close": 0.16, "volume": 420601.0}, {"date": "2023-11-23", "close": 0.16, "volume": 191403.0}, {"date": "2023-11-24", "close": 0.155, "volume": 68464.0}, {"date": "2023-11-27", "close": 0.15, "volume": 1813454.0}, {"date": "2023-11-28", "close": 0.15, "volume": 597111.0}, {"date": "2023-11-29", "close": 0.155, "volume": 589067.0}, {"date": "2023-11-30", "close": 0.155, "volume": 607542.0}, {"date": "2023-12-01", "close": 0.16, "volume": 581219.0}, {"date": "2023-12-04", "close": 0.16, "volume": 1228410.0}, {"date": "2023-12-05", "close": 0.165, "volume": 4596861.0}, {"date": "2023-12-06", "close": 0.155, "volume": 1571496.0}, {"date": "2023-12-07", "close": 0.155, "volume": 216015.0}, {"date": "2023-12-08", "close": 0.16, "volume": 437577.0}, {"date": "2023-12-11", "close": 0.155, "volume": 413755.0}, {"date": "2023-12-12", "close": 0.155, "volume": 401136.0}, {"date": "2023-12-13", "close": 0.15, "volume": 1817082.0}, {"date": "2023-12-14", "close": 0.155, "volume": 1499284.0}, {"date": "2023-12-15", "close": 0.16, "volume": 73433.0}, {"date": "2023-12-18", "close": 0.155, "volume": 1177292.0}, {"date": "2023-12-19", "close": 0.155, "volume": 694893.0}, {"date": "2023-12-20", "close": 0.155, "volume": 1144489.0}, {"date": "2023-12-21", "close": 0.155, "volume": 708938.0}, {"date": "2023-12-22", "close": 0.155, "volume": 649434.0}, {"date": "2023-12-27", "close": 0.15, "volume": 562906.0}, {"date": "2023-12-28", "close": 0.155, "volume": 476392.0}, {"date": "2023-12-29", "close": 0.155, "volume": 490612.0}, {"date": "2024-01-02", "close": 0.16, "volume": 336122.0}, {"date": "2024-01-03", "close": 0.16, "volume": 523012.0}, {"date": "2024-01-04", "close": 0.16, "volume": 3013219.0}, {"date": "2024-01-05", "close": 0.155, "volume": 100165.0}, {"date": "2024-01-08", "close": 0.15, "volume": 1866310.0}, {"date": "2024-01-09", "close": 0.155, "volume": 517295.0}, {"date": "2024-01-10", "close": 0.16, "volume": 190999.0}, {"date": "2024-01-11", "close": 0.16, "volume": 683478.0}, {"date": "2024-01-12", "close": 0.155, "volume": 182207.0}, {"date": "2024-01-15", "close": 0.155, "volume": 872039.0}, {"date": "2024-01-16", "close": 0.155, "volume": 212252.0}, {"date": "2024-01-17", "close": 0.155, "volume": 221111.0}, {"date": "2024-01-18", "close": 0.155, "volume": 1326223.0}, {"date": "2024-01-19", "close": 0.155, "volume": 332886.0}, {"date": "2024-01-22", "close": 0.15, "volume": 1826653.0}, {"date": "2024-01-23", "close": 0.15, "volume": 519402.0}, {"date": "2024-01-24", "close": 0.155, "volume": 542622.0}, {"date": "2024-01-25", "close": 0.155, "volume": 1185822.0}, {"date": "2024-01-29", "close": 0.15, "volume": 746503.0}, {"date": "2024-01-30", "close": 0.15, "volume": 1085397.0}, {"date": "2024-01-31", "close": 0.15, "volume": 514578.0}, {"date": "2024-02-01", "close": 0.15, "volume": 693543.0}, {"date": "2024-02-02", "close": 0.15, "volume": 652867.0}, {"date": "2024-02-05", "close": 0.15, "volume": 2011324.0}, {"date": "2024-02-06", "close": 0.15, "volume": 672912.0}, {"date": "2024-02-07", "close": 0.155, "volume": 315671.0}, {"date": "2024-02-08", "close": 0.155, "volume": 166533.0}, {"date": "2024-02-09", "close": 0.15, "volume": 149125.0}, {"date": "2024-02-12", "close": 0.15, "volume": 208583.0}, {"date": "2024-02-13", "close": 0.15, "volume": 353673.0}, {"date": "2024-02-14", "close": 0.155, "volume": 1475636.0}, {"date": "2024-02-15", "close": 0.155, "volume": 1318384.0}, {"date": "2024-02-16", "close": 0.155, "volume": 485148.0}, {"date": "2024-02-19", "close": 0.16, "volume": 727557.0}, {"date": "2024-02-20", "close": 0.16, "volume": 236150.0}, {"date": "2024-02-21", "close": 0.16, "volume": 665081.0}, {"date": "2024-02-22", "close": 0.165, "volume": 488426.0}, {"date": "2024-02-23", "close": 0.165, "volume": 190191.0}, {"date": "2024-02-26", "close": 0.165, "volume": 563297.0}, {"date": "2024-02-27", "close": 0.165, "volume": 2286157.0}, {"date": "2024-02-28", "close": 0.16, "volume": 906242.0}, {"date": "2024-02-29", "close": 0.165, "volume": 659074.0}, {"date": "2024-03-01", "close": 0.17, "volume": 331847.0}, {"date": "2024-03-04", "close": 0.17, "volume": 204140.0}, {"date": "2024-03-05", "close": 0.17, "volume": 570680.0}, {"date": "2024-03-06", "close": 0.17, "volume": 622928.0}, {"date": "2024-03-07", "close": 0.17, "volume": 584838.0}, {"date": "2024-03-08", "close": 0.17, "volume": 1428274.0}, {"date": "2024-03-11", "close": 0.17, "volume": 1501795.0}, {"date": "2024-03-12", "close": 0.17, "volume": 1535574.0}, {"date": "2024-03-13", "close": 0.165, "volume": 2768973.0}, {"date": "2024-03-14", "close": 0.175, "volume": 1789726.0}, {"date": "2024-03-15", "close": 0.17, "volume": 1415651.0}, {"date": "2024-03-18", "close": 0.17, "volume": 1815654.0}, {"date": "2024-03-19", "close": 0.175, "volume": 3694300.0}, {"date": "2024-03-20", "close": 0.175, "volume": 1430678.0}, {"date": "2024-03-21", "close": 0.175, "volume": 1687211.0}, {"date": "2024-03-22", "close": 0.18, "volume": 1145168.0}, {"date": "2024-03-25", "close": 0.18, "volume": 1348046.0}, {"date": "2024-03-26", "close": 0.18, "volume": 669301.0}, {"date": "2024-03-27", "close": 0.18, "volume": 1387628.0}, {"date": "2024-03-28", "close": 0.18, "volume": 1257394.0}, {"date": "2024-04-02", "close": 0.18, "volume": 2342747.0}, {"date": "2024-04-03", "close": 0.18, "volume": 1264591.0}, {"date": "2024-04-04", "close": 0.18, "volume": 2438209.0}, {"date": "2024-04-05", "close": 0.18, "volume": 1129504.0}, {"date": "2024-04-08", "close": 0.18, "volume": 3810194.0}, {"date": "2024-04-09", "close": 0.185, "volume": 1500194.0}, {"date": "2024-04-10", "close": 0.18, "volume": 814426.0}, {"date": "2024-04-11", "close": 0.185, "volume": 1514540.0}, {"date": "2024-04-12", "close": 0.18, "volume": 2302227.0}, {"date": "2024-04-15", "close": 0.185, "volume": 4893267.0}, {"date": "2024-04-16", "close": 0.18, "volume": 1531576.0}, {"date": "2024-04-17", "close": 0.185, "volume": 3309962.0}, {"date": "2024-04-18", "close": 0.17, "volume": 1506753.0}, {"date": "2024-04-19", "close": 0.175, "volume": 1216878.0}, {"date": "2024-04-22", "close": 0.17, "volume": 1071169.0}, {"date": "2024-04-23", "close": 0.175, "volume": 2470771.0}, {"date": "2024-04-24", "close": 0.175, "volume": 2605736.0}, {"date": "2024-04-26", "close": 0.185, "volume": 4096880.0}, {"date": "2024-04-29", "close": 0.175, "volume": 373560.0}, {"date": "2024-04-30", "close": 0.175, "volume": 1073358.0}, {"date": "2024-05-01", "close": 0.18, "volume": 1086422.0}, {"date": "2024-05-02", "close": 0.175, "volume": 1206094.0}, {"date": "2024-05-03", "close": 0.175, "volume": 530573.0}, {"date": "2024-05-06", "close": 0.17, "volume": 931597.0}, {"date": "2024-05-07", "close": 0.18, "volume": 1348122.0}, {"date": "2024-05-08", "close": 0.18, "volume": 1298798.0}, {"date": "2024-05-09", "close": 0.18, "volume": 801860.0}, {"date": "2024-05-10", "close": 0.185, "volume": 992486.0}, {"date": "2024-05-13", "close": 0.18, "volume": 982520.0}, {"date": "2024-05-14", "close": 0.18, "volume": 4066703.0}, {"date": "2024-05-15", "close": 0.18, "volume": 787705.0}, {"date": "2024-05-16", "close": 0.18, "volume": 237648.0}, {"date": "2024-05-17", "close": 0.175, "volume": 556811.0}, {"date": "2024-05-20", "close": 0.18, "volume": 866192.0}, {"date": "2024-05-21", "close": 0.18, "volume": 3149682.0}, {"date": "2024-05-22", "close": 0.175, "volume": 3274727.0}, {"date": "2024-05-23", "close": 0.18, "volume": 849136.0}, {"date": "2024-05-24", "close": 0.18, "volume": 679102.0}, {"date": "2024-05-27", "close": 0.18, "volume": 1347606.0}, {"date": "2024-05-28", "close": 0.18, "volume": 412627.0}, {"date": "2024-05-29", "close": 0.175, "volume": 615875.0}, {"date": "2024-05-30", "close": 0.175, "volume": 3172243.0}, {"date": "2024-05-31", "close": 0.17, "volume": 3319296.0}, {"date": "2024-06-03", "close": 0.17, "volume": 1450472.0}, {"date": "2024-06-04", "close": 0.17, "volume": 3003525.0}, {"date": "2024-06-05", "close": 0.175, "volume": 733760.0}, {"date": "2024-06-06", "close": 0.175, "volume": 990983.0}, {"date": "2024-06-07", "close": 0.175, "volume": 991936.0}, {"date": "2024-06-11", "close": 0.17, "volume": 2620403.0}, {"date": "2024-06-12", "close": 0.165, "volume": 451861.0}, {"date": "2024-06-13", "close": 0.17, "volume": 1530732.0}, {"date": "2024-06-14", "close": 0.17, "volume": 880959.0}, {"date": "2024-06-17", "close": 0.17, "volume": 848969.0}, {"date": "2024-06-18", "close": 0.175, "volume": 1664788.0}, {"date": "2024-06-19", "close": 0.175, "volume": 375133.0}, {"date": "2024-06-20", "close": 0.175, "volume": 1761425.0}, {"date": "2024-06-21", "close": 0.185, "volume": 3346998.0}, {"date": "2024-06-24", "close": 0.18, "volume": 1443002.0}, {"date": "2024-06-25", "close": 0.18, "volume": 608525.0}, {"date": "2024-06-26", "close": 0.18, "volume": 1460944.0}, {"date": "2024-06-27", "close": 0.185, "volume": 1294149.0}, {"date": "2024-06-28", "close": 0.18, "volume": 1216334.0}, {"date": "2024-07-01", "close": 0.18, "volume": 643384.0}, {"date": "2024-07-02", "close": 0.185, "volume": 2467034.0}, {"date": "2024-07-03", "close": 0.185, "volume": 1348341.0}, {"date": "2024-07-04", "close": 0.185, "volume": 1045399.0}, {"date": "2024-07-05", "close": 0.19, "volume": 885601.0}, {"date": "2024-07-08", "close": 0.195, "volume": 2174918.0}, {"date": "2024-07-09", "close": 0.2, "volume": 776026.0}, {"date": "2024-07-10", "close": 0.2, "volume": 1015383.0}, {"date": "2024-07-11", "close": 0.2, "volume": 898537.0}, {"date": "2024-07-12", "close": 0.195, "volume": 829850.0}, {"date": "2024-07-15", "close": 0.195, "volume": 773048.0}, {"date": "2024-07-16", "close": 0.2, "volume": 986289.0}, {"date": "2024-07-17", "close": 0.205, "volume": 614137.0}, {"date": "2024-07-18", "close": 0.2, "volume": 1751768.0}, {"date": "2024-07-19", "close": 0.2, "volume": 983034.0}, {"date": "2024-07-22", "close": 0.2, "volume": 984484.0}, {"date": "2024-07-23", "close": 0.195, "volume": 854525.0}, {"date": "2024-07-24", "close": 0.2, "volume": 321277.0}, {"date": "2024-07-25", "close": 0.2, "volume": 746084.0}, {"date": "2024-07-26", "close": 0.2, "volume": 693942.0}, {"date": "2024-07-29", "close": 0.2, "volume": 1670839.0}, {"date": "2024-07-30", "close": 0.195, "volume": 2578440.0}, {"date": "2024-07-31", "close": 0.19, "volume": 1328560.0}, {"date": "2024-08-01", "close": 0.2, "volume": 487475.0}, {"date": "2024-08-02", "close": 0.205, "volume": 2664142.0}, {"date": "2024-08-05", "close": 0.185, "volume": 3276595.0}, {"date": "2024-08-06", "close": 0.19, "volume": 858073.0}, {"date": "2024-08-07", "close": 0.2, "volume": 1645435.0}, {"date": "2024-08-08", "close": 0.19, "volume": 506332.0}, {"date": "2024-08-09", "close": 0.19, "volume": 409434.0}, {"date": "2024-08-12", "close": 0.195, "volume": 336215.0}, {"date": "2024-08-13", "close": 0.195, "volume": 694096.0}, {"date": "2024-08-14", "close": 0.195, "volume": 182790.0}, {"date": "2024-08-15", "close": 0.19, "volume": 788626.0}, {"date": "2024-08-16", "close": 0.19, "volume": 262722.0}, {"date": "2024-08-19", "close": 0.185, "volume": 560725.0}, {"date": "2024-08-20", "close": 0.19, "volume": 3193017.0}, {"date": "2024-08-21", "close": 0.185, "volume": 516364.0}, {"date": "2024-08-22", "close": 0.19, "volume": 477835.0}, {"date": "2024-08-23", "close": 0.19, "volume": 782831.0}, {"date": "2024-08-26", "close": 0.185, "volume": 640446.0}, {"date": "2024-08-27", "close": 0.195, "volume": 1191406.0}, {"date": "2024-08-28", "close": 0.195, "volume": 1966281.0}, {"date": "2024-08-29", "close": 0.19, "volume": 576007.0}, {"date": "2024-08-30", "close": 0.19, "volume": 1527121.0}, {"date": "2024-09-02", "close": 0.195, "volume": 1175890.0}, {"date": "2024-09-03", "close": 0.195, "volume": 179718.0}, {"date": "2024-09-04", "close": 0.185, "volume": 1108686.0}, {"date": "2024-09-05", "close": 0.185, "volume": 607085.0}, {"date": "2024-09-06", "close": 0.19, "volume": 573066.0}, {"date": "2024-09-09", "close": 0.185, "volume": 1469481.0}, {"date": "2024-09-10", "close": 0.19, "volume": 442914.0}, {"date": "2024-09-11", "close": 0.185, "volume": 283585.0}, {"date": "2024-09-12", "close": 0.185, "volume": 1419495.0}, {"date": "2024-09-13", "close": 0.19, "volume": 1938333.0}, {"date": "2024-09-16", "close": 0.19, "volume": 870621.0}, {"date": "2024-09-17", "close": 0.19, "volume": 885997.0}, {"date": "2024-09-18", "close": 0.19, "volume": 653966.0}, {"date": "2024-09-19", "close": 0.185, "volume": 250818.0}, {"date": "2024-09-20", "close": 0.195, "volume": 4260739.0}, {"date": "2024-09-23", "close": 0.19, "volume": 1376825.0}, {"date": "2024-09-24", "close": 0.19, "volume": 1380580.0}, {"date": "2024-09-25", "close": 0.195, "volume": 5034719.0}, {"date": "2024-09-26", "close": 0.2, "volume": 5030487.0}, {"date": "2024-09-27", "close": 0.195, "volume": 2089805.0}, {"date": "2024-09-30", "close": 0.2, "volume": 1717820.0}, {"date": "2024-10-01", "close": 0.195, "volume": 1804738.0}, {"date": "2024-10-02", "close": 0.205, "volume": 3543512.0}, {"date": "2024-10-03", "close": 0.2, "volume": 1663997.0}, {"date": "2024-10-04", "close": 0.215, "volume": 4032872.0}, {"date": "2024-10-07", "close": 0.215, "volume": 3021707.0}, {"date": "2024-10-08", "close": 0.215, "volume": 2988825.0}, {"date": "2024-10-09", "close": 0.215, "volume": 1394891.0}, {"date": "2024-10-10", "close": 0.215, "volume": 2119101.0}, {"date": "2024-10-11", "close": 0.22, "volume": 3312643.0}, {"date": "2024-10-14", "close": 0.215, "volume": 2882698.0}, {"date": "2024-10-15", "close": 0.215, "volume": 2933909.0}, {"date": "2024-10-16", "close": 0.195, "volume": 2043747.0}, {"date": "2024-10-17", "close": 0.195, "volume": 1555057.0}, {"date": "2024-10-18", "close": 0.185, "volume": 824795.0}, {"date": "2024-10-21", "close": 0.185, "volume": 1020120.0}, {"date": "2024-10-22", "close": 0.19, "volume": 1038189.0}, {"date": "2024-10-23", "close": 0.195, "volume": 3045786.0}, {"date": "2024-10-24", "close": 0.19, "volume": 926190.0}, {"date": "2024-10-25", "close": 0.2, "volume": 4356091.0}, {"date": "2024-10-28", "close": 0.19, "volume": 900221.0}, {"date": "2024-10-29", "close": 0.19, "volume": 2321832.0}, {"date": "2024-10-30", "close": 0.195, "volume": 6711906.0}, {"date": "2024-10-31", "close": 0.19, "volume": 529766.0}, {"date": "2024-11-01", "close": 0.195, "volume": 313224.0}, {"date": "2024-11-04", "close": 0.19, "volume": 867807.0}, {"date": "2024-11-05", "close": 0.185, "volume": 1292499.0}, {"date": "2024-11-06", "close": 0.19, "volume": 240383.0}, {"date": "2024-11-07", "close": 0.185, "volume": 205677.0}, {"date": "2024-11-08", "close": 0.19, "volume": 561650.0}, {"date": "2024-11-11", "close": 0.19, "volume": 800588.0}, {"date": "2024-11-12", "close": 0.185, "volume": 801011.0}, {"date": "2024-11-13", "close": 0.18, "volume": 2377994.0}, {"date": "2024-11-14", "close": 0.185, "volume": 1044074.0}, {"date": "2024-11-15", "close": 0.18, "volume": 96571.0}, {"date": "2024-11-18", "close": 0.185, "volume": 624452.0}, {"date": "2024-11-19", "close": 0.19, "volume": 1786769.0}, {"date": "2024-11-20", "close": 0.19, "volume": 2336179.0}, {"date": "2024-11-21", "close": 0.185, "volume": 2348684.0}, {"date": "2024-11-22", "close": 0.19, "volume": 1108100.0}, {"date": "2024-11-25", "close": 0.195, "volume": 808178.0}, {"date": "2024-11-26", "close": 0.195, "volume": 1356308.0}, {"date": "2024-11-27", "close": 0.195, "volume": 1949291.0}, {"date": "2024-11-28", "close": 0.19, "volume": 774200.0}, {"date": "2024-11-29", "close": 0.195, "volume": 554685.0}, {"date": "2024-12-02", "close": 0.19, "volume": 527504.0}, {"date": "2024-12-03", "close": 0.185, "volume": 660055.0}, {"date": "2024-12-04", "close": 0.19, "volume": 489025.0}, {"date": "2024-12-05", "close": 0.185, "volume": 980129.0}, {"date": "2024-12-06", "close": 0.195, "volume": 1290663.0}, {"date": "2024-12-09", "close": 0.19, "volume": 590064.0}, {"date": "2024-12-10", "close": 0.185, "volume": 1157149.0}, {"date": "2024-12-11", "close": 0.185, "volume": 587338.0}, {"date": "2024-12-12", "close": 0.185, "volume": 1115030.0}, {"date": "2024-12-13", "close": 0.19, "volume": 2077016.0}, {"date": "2024-12-16", "close": 0.185, "volume": 607366.0}, {"date": "2024-12-17", "close": 0.185, "volume": 358291.0}, {"date": "2024-12-18", "close": 0.185, "volume": 1583527.0}, {"date": "2024-12-19", "close": 0.18, "volume": 1369158.0}, {"date": "2024-12-20", "close": 0.18, "volume": 1447463.0}, {"date": "2024-12-23", "close": 0.19, "volume": 1578327.0}, {"date": "2024-12-24", "close": 0.18, "volume": 283029.0}, {"date": "2024-12-27", "close": 0.185, "volume": 140552.0}, {"date": "2024-12-30", "close": 0.19, "volume": 996614.0}, {"date": "2024-12-31", "close": 0.19, "volume": 633497.0}, {"date": "2025-01-02", "close": 0.19, "volume": 267271.0}, {"date": "2025-01-03", "close": 0.195, "volume": 805941.0}, {"date": "2025-01-06", "close": 0.195, "volume": 375272.0}, {"date": "2025-01-07", "close": 0.195, "volume": 187827.0}, {"date": "2025-01-08", "close": 0.19, "volume": 1366512.0}, {"date": "2025-01-09", "close": 0.19, "volume": 497813.0}, {"date": "2025-01-10", "close": 0.195, "volume": 332697.0}, {"date": "2025-01-13", "close": 0.195, "volume": 737153.0}, {"date": "2025-01-14", "close": 0.19, "volume": 256821.0}, {"date": "2025-01-15", "close": 0.2, "volume": 917121.0}, {"date": "2025-01-16", "close": 0.2, "volume": 1952848.0}, {"date": "2025-01-17", "close": 0.2, "volume": 916428.0}, {"date": "2025-01-20", "close": 0.205, "volume": 703609.0}, {"date": "2025-01-21", "close": 0.2, "volume": 282624.0}, {"date": "2025-01-22", "close": 0.205, "volume": 459134.0}, {"date": "2025-01-23", "close": 0.2, "volume": 667800.0}, {"date": "2025-01-24", "close": 0.2, "volume": 613865.0}, {"date": "2025-01-28", "close": 0.2, "volume": 688220.0}, {"date": "2025-01-29", "close": 0.21, "volume": 1995928.0}, {"date": "2025-01-30", "close": 0.205, "volume": 936943.0}, {"date": "2025-01-31", "close": 0.205, "volume": 681921.0}, {"date": "2025-02-03", "close": 0.2, "volume": 1459933.0}, {"date": "2025-02-04", "close": 0.2, "volume": 615713.0}, {"date": "2025-02-05", "close": 0.2, "volume": 567118.0}, {"date": "2025-02-06", "close": 0.2, "volume": 1064298.0}, {"date": "2025-02-07", "close": 0.2, "volume": 208302.0}, {"date": "2025-02-10", "close": 0.195, "volume": 919513.0}, {"date": "2025-02-11", "close": 0.2, "volume": 624734.0}, {"date": "2025-02-12", "close": 0.205, "volume": 76291.0}, {"date": "2025-02-13", "close": 0.2, "volume": 200763.0}, {"date": "2025-02-14", "close": 0.195, "volume": 1820028.0}, {"date": "2025-02-17", "close": 0.195, "volume": 1262971.0}, {"date": "2025-02-18", "close": 0.2, "volume": 404486.0}, {"date": "2025-02-19", "close": 0.2, "volume": 183710.0}, {"date": "2025-02-20", "close": 0.205, "volume": 145435.0}, {"date": "2025-02-21", "close": 0.2, "volume": 1057044.0}, {"date": "2025-02-24", "close": 0.205, "volume": 2486374.0}, {"date": "2025-02-25", "close": 0.2, "volume": 1023464.0}, {"date": "2025-02-26", "close": 0.2, "volume": 1651729.0}, {"date": "2025-02-27", "close": 0.195, "volume": 3126666.0}, {"date": "2025-02-28", "close": 0.2, "volume": 679600.0}, {"date": "2025-03-03", "close": 0.205, "volume": 537380.0}, {"date": "2025-03-04", "close": 0.205, "volume": 1395636.0}, {"date": "2025-03-05", "close": 0.205, "volume": 319650.0}, {"date": "2025-03-06", "close": 0.2, "volume": 882107.0}, {"date": "2025-03-07", "close": 0.205, "volume": 1428421.0}, {"date": "2025-03-10", "close": 0.205, "volume": 1513117.0}, {"date": "2025-03-11", "close": 0.2, "volume": 384277.0}, {"date": "2025-03-12", "close": 0.205, "volume": 644378.0}, {"date": "2025-03-13", "close": 0.2, "volume": 2724793.0}, {"date": "2025-03-14", "close": 0.2, "volume": 5358495.0}, {"date": "2025-03-17", "close": 0.205, "volume": 2097307.0}, {"date": "2025-03-18", "close": 0.21, "volume": 1730229.0}, {"date": "2025-03-19", "close": 0.21, "volume": 948789.0}, {"date": "2025-03-20", "close": 0.21, "volume": 2468810.0}, {"date": "2025-03-21", "close": 0.215, "volume": 2400594.0}, {"date": "2025-03-24", "close": 0.21, "volume": 6965190.0}, {"date": "2025-03-25", "close": 0.21, "volume": 2898508.0}, {"date": "2025-03-26", "close": 0.215, "volume": 1675654.0}, {"date": "2025-03-27", "close": 0.215, "volume": 1512200.0}, {"date": "2025-03-28", "close": 0.215, "volume": 1831420.0}, {"date": "2025-03-31", "close": 0.21, "volume": 721484.0}, {"date": "2025-04-01", "close": 0.22, "volume": 1838756.0}, {"date": "2025-04-02", "close": 0.22, "volume": 1798976.0}, {"date": "2025-04-03", "close": 0.215, "volume": 898508.0}, {"date": "2025-04-04", "close": 0.205, "volume": 2321793.0}, {"date": "2025-04-07", "close": 0.2, "volume": 7633635.0}, {"date": "2025-04-08", "close": 0.2, "volume": 1335315.0}, {"date": "2025-04-09", "close": 0.19, "volume": 3749362.0}, {"date": "2025-04-10", "close": 0.195, "volume": 4155195.0}, {"date": "2025-04-11", "close": 0.19, "volume": 3700364.0}, {"date": "2025-04-14", "close": 0.2, "volume": 4198187.0}, {"date": "2025-04-15", "close": 0.2, "volume": 3338751.0}, {"date": "2025-04-16", "close": 0.185, "volume": 4151228.0}, {"date": "2025-04-17", "close": 0.18, "volume": 1690829.0}, {"date": "2025-04-22", "close": 0.18, "volume": 1829466.0}, {"date": "2025-04-23", "close": 0.18, "volume": 1643424.0}, {"date": "2025-04-24", "close": 0.185, "volume": 621938.0}, {"date": "2025-04-28", "close": 0.18, "volume": 818686.0}, {"date": "2025-04-29", "close": 0.18, "volume": 1984445.0}, {"date": "2025-04-30", "close": 0.185, "volume": 1407055.0}, {"date": "2025-05-01", "close": 0.18, "volume": 1282535.0}, {"date": "2025-05-02", "close": 0.18, "volume": 412911.0}, {"date": "2025-05-05", "close": 0.18, "volume": 609088.0}, {"date": "2025-05-06", "close": 0.18, "volume": 880215.0}, {"date": "2025-05-07", "close": 0.18, "volume": 2136776.0}, {"date": "2025-05-08", "close": 0.185, "volume": 315523.0}, {"date": "2025-05-09", "close": 0.18, "volume": 815003.0}, {"date": "2025-05-12", "close": 0.185, "volume": 140420.0}, {"date": "2025-05-13", "close": 0.185, "volume": 610740.0}, {"date": "2025-05-14", "close": 0.1825, "volume": 600946.0}, {"date": "2025-05-15", "close": 0.18, "volume": 1281053.0}, {"date": "2025-05-16", "close": 0.185, "volume": 3928238.0}, {"date": "2025-05-19", "close": 0.18, "volume": 550486.0}, {"date": "2025-05-20", "close": 0.18, "volume": 308850.0}, {"date": "2025-05-21", "close": 0.18, "volume": 815088.0}, {"date": "2025-05-22", "close": 0.18, "volume": 1157560.0}, {"date": "2025-05-23", "close": 0.185, "volume": 648454.0}, {"date": "2025-05-26", "close": 0.18, "volume": 2508066.0}, {"date": "2025-05-27", "close": 0.18, "volume": 384456.0}, {"date": "2025-05-28", "close": 0.17, "volume": 5646245.0}, {"date": "2025-05-29", "close": 0.175, "volume": 3965404.0}, {"date": "2025-05-30", "close": 0.17, "volume": 955770.0}, {"date": "2025-06-02", "close": 0.17, "volume": 1713137.0}, {"date": "2025-06-03", "close": 0.175, "volume": 314001.0}, {"date": "2025-06-04", "close": 0.17, "volume": 2383558.0}, {"date": "2025-06-05", "close": 0.175, "volume": 996829.0}, {"date": "2025-06-06", "close": 0.18, "volume": 419721.0}, {"date": "2025-06-10", "close": 0.17, "volume": 427892.0}, {"date": "2025-06-11", "close": 0.17, "volume": 1092451.0}, {"date": "2025-06-12", "close": 0.175, "volume": 862894.0}, {"date": "2025-06-13", "close": 0.185, "volume": 3917300.0}, {"date": "2025-06-16", "close": 0.19, "volume": 2883951.0}, {"date": "2025-06-17", "close": 0.185, "volume": 1933827.0}, {"date": "2025-06-18", "close": 0.19, "volume": 467969.0}, {"date": "2025-06-19", "close": 0.19, "volume": 867550.0}, {"date": "2025-06-20", "close": 0.195, "volume": 1043240.0}, {"date": "2025-06-23", "close": 0.185, "volume": 1043570.0}, {"date": "2025-06-24", "close": 0.185, "volume": 1305506.0}, {"date": "2025-06-25", "close": 0.19, "volume": 1321152.0}, {"date": "2025-06-26", "close": 0.19, "volume": 1565668.0}, {"date": "2025-06-27", "close": 0.2, "volume": 7731122.0}, {"date": "2025-06-30", "close": 0.195, "volume": 1256961.0}, {"date": "2025-07-01", "close": 0.19, "volume": 744594.0}, {"date": "2025-07-02", "close": 0.19, "volume": 2277636.0}, {"date": "2025-07-03", "close": 0.2, "volume": 1353147.0}, {"date": "2025-07-04", "close": 0.205, "volume": 1786210.0}, {"date": "2025-07-07", "close": 0.2, "volume": 858258.0}, {"date": "2025-07-08", "close": 0.2, "volume": 875616.0}, {"date": "2025-07-09", "close": 0.2, "volume": 636972.0}, {"date": "2025-07-10", "close": 0.195, "volume": 186446.0}, {"date": "2025-07-11", "close": 0.205, "volume": 1016943.0}, {"date": "2025-07-14", "close": 0.205, "volume": 1190150.0}, {"date": "2025-07-15", "close": 0.205, "volume": 355352.0}, {"date": "2025-07-16", "close": 0.205, "volume": 232694.0}, {"date": "2025-07-17", "close": 0.195, "volume": 813318.0}, {"date": "2025-07-18", "close": 0.2, "volume": 123463.0}, {"date": "2025-07-21", "close": 0.2, "volume": 447433.0}, {"date": "2025-07-22", "close": 0.2, "volume": 308014.0}, {"date": "2025-07-23", "close": 0.2, "volume": 1038687.0}, {"date": "2025-07-24", "close": 0.2, "volume": 923636.0}, {"date": "2025-07-25", "close": 0.2, "volume": 2821026.0}, {"date": "2025-07-28", "close": 0.205, "volume": 606277.0}, {"date": "2025-07-29", "close": 0.205, "volume": 3800040.0}, {"date": "2025-07-30", "close": 0.205, "volume": 597828.0}, {"date": "2025-07-31", "close": 0.205, "volume": 442029.0}, {"date": "2025-08-01", "close": 0.205, "volume": 1270852.0}, {"date": "2025-08-04", "close": 0.2, "volume": 576002.0}, {"date": "2025-08-05", "close": 0.2, "volume": 808220.0}, {"date": "2025-08-06", "close": 0.2, "volume": 1022306.0}, {"date": "2025-08-07", "close": 0.21, "volume": 392303.0}, {"date": "2025-08-08", "close": 0.205, "volume": 263816.0}, {"date": "2025-08-11", "close": 0.21, "volume": 145636.0}, {"date": "2025-08-12", "close": 0.21, "volume": 133637.0}, {"date": "2025-08-13", "close": 0.205, "volume": 636852.0}, {"date": "2025-08-14", "close": 0.21, "volume": 545571.0}, {"date": "2025-08-15", "close": 0.2, "volume": 4001015.0}, {"date": "2025-08-18", "close": 0.21, "volume": 743414.0}, {"date": "2025-08-19", "close": 0.21, "volume": 566927.0}, {"date": "2025-08-20", "close": 0.205, "volume": 481914.0}, {"date": "2025-08-21", "close": 0.21, "volume": 509848.0}, {"date": "2025-08-22", "close": 0.21, "volume": 810178.0}, {"date": "2025-08-25", "close": 0.205, "volume": 675811.0}, {"date": "2025-08-26", "close": 0.21, "volume": 376581.0}, {"date": "2025-08-27", "close": 0.21, "volume": 268762.0}, {"date": "2025-08-28", "close": 0.205, "volume": 2573341.0}, {"date": "2025-08-29", "close": 0.21, "volume": 575525.0}, {"date": "2025-09-01", "close": 0.21, "volume": 1852411.0}, {"date": "2025-09-02", "close": 0.21, "volume": 1625393.0}, {"date": "2025-09-03", "close": 0.215, "volume": 3074893.0}, {"date": "2025-09-04", "close": 0.215, "volume": 542477.0}, {"date": "2025-09-05", "close": 0.215, "volume": 222791.0}, {"date": "2025-09-08", "close": 0.21, "volume": 404422.0}, {"date": "2025-09-09", "close": 0.21, "volume": 487417.0}, {"date": "2025-09-10", "close": 0.21, "volume": 688018.0}, {"date": "2025-09-11", "close": 0.215, "volume": 1478310.0}, {"date": "2025-09-12", "close": 0.215, "volume": 786568.0}, {"date": "2025-09-15", "close": 0.215, "volume": 1277455.0}, {"date": "2025-09-16", "close": 0.22, "volume": 1605970.0}, {"date": "2025-09-17", "close": 0.22, "volume": 1584292.0}, {"date": "2025-09-18", "close": 0.22, "volume": 748347.0}, {"date": "2025-09-19", "close": 0.22, "volume": 437921.0}, {"date": "2025-09-22", "close": 0.22, "volume": 840622.0}, {"date": "2025-09-23", "close": 0.215, "volume": 741833.0}, {"date": "2025-09-24", "close": 0.22, "volume": 610665.0}, {"date": "2025-09-25", "close": 0.22, "volume": 592471.0}, {"date": "2025-09-26", "close": 0.22, "volume": 1989599.0}, {"date": "2025-09-29", "close": 0.22, "volume": 1312384.0}, {"date": "2025-09-30", "close": 0.22, "volume": 1360072.0}, {"date": "2025-10-01", "close": 0.22, "volume": 2046121.0}, {"date": "2025-10-02", "close": 0.22, "volume": 935765.0}, {"date": "2025-10-03", "close": 0.22, "volume": 3747696.0}, {"date": "2025-10-06", "close": 0.22, "volume": 1173705.0}, {"date": "2025-10-07", "close": 0.225, "volume": 653225.0}, {"date": "2025-10-08", "close": 0.22, "volume": 1181179.0}, {"date": "2025-10-09", "close": 0.22, "volume": 963893.0}, {"date": "2025-10-10", "close": 0.225, "volume": 2664468.0}, {"date": "2025-10-13", "close": 0.215, "volume": 2760923.0}, {"date": "2025-10-14", "close": 0.22, "volume": 3433918.0}, {"date": "2025-10-15", "close": 0.205, "volume": 2514937.0}, {"date": "2025-10-16", "close": 0.2, "volume": 1811589.0}, {"date": "2025-10-17", "close": 0.205, "volume": 1007945.0}, {"date": "2025-10-20", "close": 0.2, "volume": 2970949.0}, {"date": "2025-10-21", "close": 0.2, "volume": 1337290.0}, {"date": "2025-10-22", "close": 0.195, "volume": 9782443.0}, {"date": "2025-10-23", "close": 0.195, "volume": 2831696.0}, {"date": "2025-10-24", "close": 0.195, "volume": 2432645.0}, {"date": "2025-10-27", "close": 0.205, "volume": 1490409.0}, {"date": "2025-10-28", "close": 0.2, "volume": 630616.0}, {"date": "2025-10-29", "close": 0.2, "volume": 595987.0}, {"date": "2025-10-30", "close": 0.205, "volume": 1655442.0}, {"date": "2025-10-31", "close": 0.205, "volume": 812435.0}, {"date": "2025-11-03", "close": 0.205, "volume": 1003680.0}, {"date": "2025-11-04", "close": 0.205, "volume": 814534.0}, {"date": "2025-11-05", "close": 0.205, "volume": 617498.0}, {"date": "2025-11-06", "close": 0.195, "volume": 2317333.0}, {"date": "2025-11-07", "close": 0.195, "volume": 929099.0}, {"date": "2025-11-10", "close": 0.2, "volume": 526623.0}, {"date": "2025-11-11", "close": 0.2, "volume": 424649.0}, {"date": "2025-11-12", "close": 0.195, "volume": 1165632.0}, {"date": "2025-11-13", "close": 0.195, "volume": 697039.0}, {"date": "2025-11-14", "close": 0.2, "volume": 3805953.0}, {"date": "2025-11-17", "close": 0.2, "volume": 465231.0}, {"date": "2025-11-18", "close": 0.195, "volume": 344094.0}, {"date": "2025-11-19", "close": 0.2, "volume": 1858180.0}, {"date": "2025-11-20", "close": 0.2, "volume": 829286.0}, {"date": "2025-11-21", "close": 0.195, "volume": 218283.0}, {"date": "2025-11-24", "close": 0.205, "volume": 1517012.0}, {"date": "2025-11-25", "close": 0.2, "volume": 871526.0}, {"date": "2025-11-26", "close": 0.1975, "volume": 234680.0}, {"date": "2025-11-27", "close": 0.2, "volume": 1058094.0}, {"date": "2025-11-28", "close": 0.195, "volume": 425636.0}, {"date": "2025-12-01", "close": 0.195, "volume": 363990.0}, {"date": "2025-12-02", "close": 0.195, "volume": 685013.0}, {"date": "2025-12-03", "close": 0.195, "volume": 464684.0}, {"date": "2025-12-04", "close": 0.2, "volume": 383069.0}, {"date": "2025-12-05", "close": 0.2, "volume": 681439.0}, {"date": "2025-12-08", "close": 0.2, "volume": 407468.0}, {"date": "2025-12-09", "close": 0.205, "volume": 666277.0}, {"date": "2025-12-10", "close": 0.205, "volume": 526299.0}, {"date": "2025-12-11", "close": 0.205, "volume": 339123.0}, {"date": "2025-12-12", "close": 0.205, "volume": 261622.0}, {"date": "2025-12-15", "close": 0.2, "volume": 1568523.0}, {"date": "2025-12-16", "close": 0.195, "volume": 824621.0}, {"date": "2025-12-17", "close": 0.195, "volume": 525801.0}, {"date": "2025-12-18", "close": 0.205, "volume": 772421.0}, {"date": "2025-12-19", "close": 0.195, "volume": 934498.0}, {"date": "2025-12-22", "close": 0.195, "volume": 502926.0}, {"date": "2025-12-23", "close": 0.195, "volume": 474697.0}, {"date": "2025-12-24", "close": 0.205, "volume": 1046143.0}, {"date": "2025-12-29", "close": 0.2, "volume": 702654.0}, {"date": "2025-12-30", "close": 0.21, "volume": 812284.0}, {"date": "2025-12-31", "close": 0.205, "volume": 556063.0}, {"date": "2026-01-02", "close": 0.2, "volume": 1253017.0}, {"date": "2026-01-05", "close": 0.205, "volume": 631750.0}, {"date": "2026-01-06", "close": 0.205, "volume": 1439775.0}, {"date": "2026-01-07", "close": 0.205, "volume": 370120.0}, {"date": "2026-01-08", "close": 0.21, "volume": 1094767.0}, {"date": "2026-01-09", "close": 0.21, "volume": 698552.0}, {"date": "2026-01-12", "close": 0.21, "volume": 841779.0}, {"date": "2026-01-13", "close": 0.21, "volume": 881747.0}, {"date": "2026-01-14", "close": 0.21, "volume": 2150571.0}, {"date": "2026-01-15", "close": 0.215, "volume": 1145138.0}, {"date": "2026-01-16", "close": 0.205, "volume": 628976.0}, {"date": "2026-01-19", "close": 0.21, "volume": 752915.0}, {"date": "2026-01-20", "close": 0.21, "volume": 579603.0}, {"date": "2026-01-21", "close": 0.21, "volume": 799208.0}, {"date": "2026-01-22", "close": 0.215, "volume": 529547.0}, {"date": "2026-01-23", "close": 0.205, "volume": 1147533.0}, {"date": "2026-01-27", "close": 0.215, "volume": 1169749.0}, {"date": "2026-01-28", "close": 0.215, "volume": 2023630.0}, {"date": "2026-01-29", "close": 0.22, "volume": 1348876.0}, {"date": "2026-01-30", "close": 0.225, "volume": 2580129.0}, {"date": "2026-02-02", "close": 0.21, "volume": 4935302.0}, {"date": "2026-02-03", "close": 0.22, "volume": 1541336.0}, {"date": "2026-02-04", "close": 0.225, "volume": 1847117.0}, {"date": "2026-02-05", "close": 0.225, "volume": 2459628.0}, {"date": "2026-02-06", "close": 0.22, "volume": 1799730.0}, {"date": "2026-02-09", "close": 0.225, "volume": 1707417.0}, {"date": "2026-02-10", "close": 0.24, "volume": 3917427.0}, {"date": "2026-02-11", "close": 0.225, "volume": 1438498.0}, {"date": "2026-02-12", "close": 0.23, "volume": 1596659.0}, {"date": "2026-02-13", "close": 0.23, "volume": 543167.0}, {"date": "2026-02-16", "close": 0.235, "volume": 1537551.0}, {"date": "2026-02-17", "close": 0.235, "volume": 1261847.0}, {"date": "2026-02-18", "close": 0.235, "volume": 942477.0}, {"date": "2026-02-19", "close": 0.23, "volume": 1126452.0}, {"date": "2026-02-20", "close": 0.23, "volume": 2257608.0}, {"date": "2026-02-23", "close": 0.23, "volume": 2112345.0}, {"date": "2026-02-24", "close": 0.23, "volume": 1746999.0}, {"date": "2026-02-25", "close": 0.225, "volume": 6006828.0}, {"date": "2026-02-26", "close": 0.23, "volume": 868634.0}, {"date": "2026-02-27", "close": 0.24, "volume": 1082001.0}, {"date": "2026-03-02", "close": 0.255, "volume": 8332868.0}, {"date": "2026-03-03", "close": 0.265, "volume": 8203956.0}, {"date": "2026-03-04", "close": 0.255, "volume": 4130922.0}, {"date": "2026-03-05", "close": 0.25, "volume": 3725933.0}, {"date": "2026-03-06", "close": 0.25, "volume": 2666074.0}, {"date": "2026-03-09", "close": 0.27, "volume": 13878926.0}, {"date": "2026-03-10", "close": 0.26, "volume": 5426301.0}, {"date": "2026-03-11", "close": 0.255, "volume": 1789091.0}, {"date": "2026-03-12", "close": 0.265, "volume": 3702095.0}, {"date": "2026-03-13", "close": 0.265, "volume": 3591337.0}, {"date": "2026-03-16", "close": 0.27, "volume": 4260923.0}, {"date": "2026-03-17", "close": 0.255, "volume": 7874393.0}, {"date": "2026-03-18", "close": 0.26, "volume": 698612.0}, {"date": "2026-03-19", "close": 0.265, "volume": 3796158.0}, {"date": "2026-03-20", "close": 0.265, "volume": 3113492.0}, {"date": "2026-03-23", "close": 0.26, "volume": 6074580.0}, {"date": "2026-03-24", "close": 0.265, "volume": 2763471.0}, {"date": "2026-03-25", "close": 0.26, "volume": 2359029.0}, {"date": "2026-03-26", "close": 0.27, "volume": 1128920.0}, {"date": "2026-03-27", "close": 0.265, "volume": 2159784.0}, {"date": "2026-03-30", "close": 0.28, "volume": 8179182.0}, {"date": "2026-03-31", "close": 0.28, "volume": 4620184.0}, {"date": "2026-04-01", "close": 0.28, "volume": 5675376.0}, {"date": "2026-04-02", "close": 0.285, "volume": 3722998.0}, {"date": "2026-04-07", "close": 0.275, "volume": 6380710.0}, {"date": "2026-04-08", "close": 0.265, "volume": 7102077.0}, {"date": "2026-04-09", "close": 0.26, "volume": 3923884.0}, {"date": "2026-04-10", "close": 0.25, "volume": 2099392.0}, {"date": "2026-04-13", "close": 0.255, "volume": 5459307.0}, {"date": "2026-04-14", "close": 0.255, "volume": 3171371.0}, {"date": "2026-04-15", "close": 0.24, "volume": 5242770.0}, {"date": "2026-04-16", "close": 0.235, "volume": 2388396.0}, {"date": "2026-04-17", "close": 0.235, "volume": 4245045.0}, {"date": "2026-04-20", "close": 0.235, "volume": 4961955.0}, {"date": "2026-04-21", "close": 0.23, "volume": 5553296.0}, {"date": "2026-04-22", "close": 0.235, "volume": 3554304.0}, {"date": "2026-04-23", "close": 0.24, "volume": 3565166.0}, {"date": "2026-04-24", "close": 0.24, "volume": 3731752.0}, {"date": "2026-04-27", "close": 0.24, "volume": 1759556.0}, {"date": "2026-04-28", "close": 0.235, "volume": 2858487.0}, {"date": "2026-04-29", "close": 0.24, "volume": 876242.0}, {"date": "2026-04-30", "close": 0.235, "volume": 1291980.0}, {"date": "2026-05-01", "close": 0.235, "volume": 673688.0}, {"date": "2026-05-04", "close": 0.23, "volume": 2117978.0}, {"date": "2026-05-05", "close": 0.225, "volume": 2185132.0}, {"date": "2026-05-06", "close": 0.23, "volume": 2106336.0}, {"date": "2026-05-07", "close": 0.225, "volume": 3766644.0}, {"date": "2026-05-08", "close": 0.22, "volume": 2206011.0}, {"date": "2026-05-11", "close": 0.225, "volume": 2997464.0}, {"date": "2026-05-12", "close": 0.22, "volume": 958623.0}, {"date": "2026-05-13", "close": 0.225, "volume": 1095369.0}, {"date": "2026-05-14", "close": 0.22, "volume": 1548511.0}, {"date": "2026-05-15", "close": 0.225, "volume": 642857.0}, {"date": "2026-05-18", "close": 0.225, "volume": 1375312.0}, {"date": "2026-05-19", "close": 0.225, "volume": 1878726.0}, {"date": "2026-05-20", "close": 0.225, "volume": 1545958.0}, {"date": "2026-05-21", "close": 0.225, "volume": 1670754.0}, {"date": "2026-05-22", "close": 0.225, "volume": 1386820.0}, {"date": "2026-05-25", "close": 0.22, "volume": 820236.0}, {"date": "2026-05-26", "close": 0.215, "volume": 2071439.0}, {"date": "2026-05-27", "close": 0.22, "volume": 1379119.0}, {"date": "2026-05-28", "close": 0.22, "volume": 639549.0}, {"date": "2026-05-29", "close": 0.225, "volume": 1015796.0}, {"date": "2026-06-01", "close": 0.225, "volume": 863639.0}, {"date": "2026-06-02", "close": 0.225, "volume": 1312637.0}, {"date": "2026-06-03", "close": 0.22, "volume": 871837.0}, {"date": "2026-06-04", "close": 0.22, "volume": 2052743.0}, {"date": "2026-06-05", "close": 0.22, "volume": 1461839.0}, {"date": "2026-06-09", "close": 0.225, "volume": 1871217.0}, {"date": "2026-06-10", "close": 0.225, "volume": 727354.0}, {"date": "2026-06-11", "close": 0.22, "volume": 1266862.0}, {"date": "2026-06-12", "close": 0.215, "volume": 428116.0}, {"date": "2026-06-15", "close": 0.21, "volume": 4407507.0}, {"date": "2026-06-16", "close": 0.215, "volume": 2748800.0}, {"date": "2026-06-17", "close": 0.21, "volume": 901021.0}, {"date": "2026-06-18", "close": 0.21, "volume": 2798257.0}, {"date": "2026-06-19", "close": 0.21, "volume": 405206.0}, {"date": "2026-06-22", "close": 0.21, "volume": 959882.0}, {"date": "2026-06-23", "close": 0.21, "volume": 475481.0}, {"date": "2026-06-24", "close": 0.205, "volume": 5449788.0}, {"date": "2026-06-25", "close": 0.195, "volume": 2024555.0}, {"date": "2026-06-26", "close": 0.205, "volume": 4722261.0}, {"date": "2026-06-29", "close": 0.195, "volume": 2084321.0}, {"date": "2026-06-30", "close": 0.2, "volume": 595064.0}, {"date": "2026-07-01", "close": 0.2, "volume": 1743459.0}, {"date": "2026-07-02", "close": 0.2, "volume": 905747.0}, {"date": "2026-07-03", "close": 0.21, "volume": 1395401.0}, {"date": "2026-07-06", "close": 0.21, "volume": 2628501.0}, {"date": "2026-07-07", "close": 0.21, "volume": 1318665.0}, {"date": "2026-07-08", "close": 0.22, "volume": 1007887.0}, {"date": "2026-07-09", "close": 0.21, "volume": 1207979.0}, {"date": "2026-07-10", "close": 0.21, "volume": 300207.0}, {"date": "2026-07-13", "close": 0.205, "volume": 1523990.0}, {"date": "2026-07-14", "close": 0.215, "volume": 2008755.0}, {"date": "2026-07-15", "close": 0.215, "volume": 1014693.0}, {"date": "2026-07-16", "close": 0.225, "volume": 2081754.0}, {"date": "2026-07-17", "close": 0.215, "volume": 936757.0}, {"date": "2026-07-20", "close": 0.225, "volume": 945659.0}, {"date": "2026-07-21", "close": 0.22, "volume": 978202.0}, {"date": "2026-07-22", "close": 0.215, "volume": 825271.0}, {"date": "2026-07-23", "close": 0.22, "volume": 750415.0}, {"date": "2026-07-24", "close": 0.22, "volume": 772443.0}, {"date": "2026-07-27", "close": 0.23, "volume": 2111659.0}, {"date": "2026-07-28", "close": 0.225, "volume": 1531022.0}, {"date": "2026-07-29", "close": 0.225, "volume": 1981279.0}, {"date": "2026-07-30", "close": 0.22, "volume": 372397.0}, {"date": "2026-07-31", "close": 0.22, "volume": 324600.0}, {"date": "2026-08-03", "close": 0.22, "volume": 643406.0}, {"date": "2026-08-04", "close": 0.225, "volume": 741921.0}, {"date": "2026-08-05", "close": 0.22, "volume": 986208.0}, {"date": "2026-08-06", "close": 0.22, "volume": 1038904.0}, {"date": "2026-08-07", "close": 0.22, "volume": 737537.0}, {"date": "2026-08-10", "close": 0.215, "volume": 817404.0}, {"date": "2026-08-11", "close": 0.22, "volume": 1078171.0}, {"date": "2026-08-12", "close": 0.22, "volume": 1194157.0}, {"date": "2026-08-13", "close": 0.22, "volume": 658097.0}, {"date": "2026-08-14", "close": 0.225, "volume": 286436.0}, {"date": "2026-08-17", "close": 0.23, "volume": 611476.0}, {"date": "2026-08-18", "close": 0.23, "volume": 295948.0}, {"date": "2026-08-19", "close": 0.24, "volume": 2819613.0}, {"date": "2026-08-20", "close": 0.24, "volume": 936491.0}, {"date": "2026-08-21", "close": 0.24, "volume": 569689.0}, {"date": "2026-08-24", "close": 0.24, "volume": 594799.0}, {"date": "2026-08-25", "close": 0.24, "volume": 496124.0}, {"date": "2026-08-26", "close": 0.235, "volume": 772757.0}, {"date": "2026-08-27", "close": 0.225, "volume": 1099997.0}, {"date": "2026-08-28", "close": 0.22, "volume": 2399808.0}, {"date": "2026-08-31", "close": 0.215, "volume": 2844393.0}, {"date": "2026-09-01", "close": 0.215, "volume": 1749128.0}, {"date": "2026-09-02", "close": 0.225, "volume": 1897241.0}, {"date": "2026-09-03", "close": 0.22, "volume": 1159385.0}, {"date": "2026-09-04", "close": 0.22, "volume": 779246.0}, {"date": "2026-09-07", "close": 0.22, "volume": 838749.0}, {"date": "2026-09-08", "close": 0.215, "volume": 906811.0}, {"date": "2026-09-09", "close": 0.22, "volume": 1804385.0}, {"date": "2026-09-10", "close": 0.22, "volume": 719722.0}, {"date": "2026-09-11", "close": 0.225, "volume": 1312799.0}, {"date": "2026-09-14", "close": 0.23, "volume": 1070892.0}, {"date": "2026-09-15", "close": 0.23, "volume": 698961.0}, {"date": "2026-09-16", "close": 0.23, "volume": 1508264.0}, {"date": "2026-09-17", "close": 0.225, "volume": 401698.0}, {"date": "2026-09-18", "close": 0.225, "volume": 630719.0}], "refreshing": true}