{"ticker": "IDA", "overview": {"name": "Indiana Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 36756.0, "sell_n": 0, "sell_sum": 0, "net": 36756.0, "insiders": 1, "first_date": "2026-07-01", "last_date": "2026-07-01"}, "metrics": {"ticker": "IDA", "has_prices": true, "as_of": "2026-09-18", "last": 0.02, "prev_close": 0.02, "change": 0.0, "change_pct": 0.0, "session_volume": 200058.0, "vwap_5": 0.019999999999999997, "vwap_20": 0.021258756951917826, "vwap_60": 0.021509694469798446, "vwap_250": 0.038418709313857075, "high_52w": 0.052, "low_52w": 0.02, "avg_volume_20": 728836.65, "sessions": 400, "market_cap": {"value": 12884649.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03107669-1", "src": "ASX", "ticker": "IDA", "cik": "", "company": "Indiana Resources Limited", "company_raw": "Indiana Resources Limited", "who": "Bronwyn Barnes", "who_key": "Bronwyn Barnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36756.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $37K of IDA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107669", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}], "recent_buys": [{"id": "ASX3Y-03107669-1", "src": "ASX", "ticker": "IDA", "cik": "", "company": "Indiana Resources Limited", "company_raw": "Indiana Resources Limited", "who": "Bronwyn Barnes", "who_key": "Bronwyn Barnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36756.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $37K of IDA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107669", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David Wheeler", "notice_type": "3X", "direct_shares": null, "indirect_shares": 1.0, "indirect_account": "Pathways Corp Investments", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107662-6A1332407", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bronwyn Barnes", "notice_type": "3Y", "direct_shares": 2.0, "indirect_shares": 98302202.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1. Securities held by Laclos Pty Ltd (Laclos), an entity controlled by the Director; 2. S", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107669-6A1332409", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maja McGuire", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 2000000.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107675-6A1332411", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Duncan McBain", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-08-18", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ida", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/ida", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/ida", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2025-04-11", "source_url": "https://www.marketindex.com.au/asx/ida", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/ida", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2024-09-20", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2024-08-20", "source_url": "https://www.marketindex.com.au/asx/ida", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2024-08-08", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2024-08-05", "source_url": "https://www.marketindex.com.au/asx/ida", "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": "2024-06-18", "source_url": "https://www.marketindex.com.au/asx/ida", "needs_ocr": 0}], "directors": [{"name": "Maja McGuire", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "David Wheeler", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Bronwyn Barnes", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Duncan McBain", "first_seen": "2011-08-18", "last_seen": "2011-08-18", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Bronwyn Barnes", "who_key": "Bronwyn Barnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 36756.0, "sold": 0, "net": 36756.0, "trades": 1, "top_score": 37.0, "lean": "buying", "history": [{"action": "BUY", "amount": 36756.0, "date": "2026-07-01", "score": 37.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107669"}], "latest": {"action": "BUY", "amount": 36756.0, "date": "2026-07-01", "score": 37.0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107669"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Progress Report", "title": "RC Drilling at Company Well Intersects Gold Mineralisation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155598-6A1352581"}, {"date": "2026-10-16", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149562-6A1349734"}, {"date": "2026-10-06", "form": "Notice Of Meeting", "title": "Notice of AGM/Proxy Form/Notice of Access", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144976-6A1347910"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142531-6A1346849"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142528-6A1346848"}], "performance": {"ticker": "IDA", "has_prices": true, "summary": {"n": 2, "avg": -0.40070505287896585, "win_rate": 0.0, "best": -0.26086956521739124, "worst": -0.5405405405405405, "as_of": "2026-10-30"}, "buys": [{"who": "Bronwyn Barnes", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36756.0, "date": "2026-07-01", "score": 37.0, "ref_price": 0.023, "return": -0.26086956521739124}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 0.037, "return": -0.5405405405405405}]}, "price_series": [{"date": "1990-10-04", "close": 0.01013847975, "volume": 7122674.0}, {"date": "1990-10-05", "close": 0.00935866743, "volume": 846258.0}, {"date": "1990-10-08", "close": 0.00740913663, "volume": 3282452.0}, {"date": "1990-10-09", "close": 0.00779904279, "volume": 2628530.0}, {"date": "1990-10-10", "close": 0.00935866743, "volume": 7975337.0}, {"date": "1990-10-11", "close": 0.00857885511, "volume": 8898531.0}, {"date": "1990-10-12", "close": 0.00857885511, "volume": 2692635.0}, {"date": "1990-10-15", "close": 0.00857885511, "volume": 4641590.0}, {"date": "1990-10-16", "close": 0.00779904279, "volume": 2179754.0}, {"date": "1990-10-17", "close": 0.00779904279, "volume": 1051414.0}, {"date": "1990-10-18", "close": 0.00857885511, "volume": 13809382.0}, {"date": "1990-10-19", "close": 0.00857885511, "volume": 1872030.0}, {"date": "1990-10-22", "close": 0.00857885511, "volume": 4308224.0}, {"date": "1990-10-23", "close": 0.00701923047, "volume": 1589937.0}, {"date": "1990-10-24", "close": 0.00827631, "volume": null}, {"date": "1990-10-25", "close": 0.00740913663, "volume": 1397612.0}, {"date": "1990-10-26", "close": 0.00740913663, "volume": 1025761.0}, {"date": "1990-10-29", "close": 0.00701923047, "volume": 982177.0}, {"date": "1990-10-30", "close": 0.00701923047, "volume": 666754.0}, {"date": "1990-10-31", "close": 0.00779904279, "volume": 1725856.0}, {"date": "1990-11-01", "close": 0.0091959, "volume": null}, {"date": "1990-11-02", "close": 0.00701923047, "volume": 2102818.0}, {"date": "1990-11-05", "close": 0.00827631, "volume": null}, {"date": "1990-11-06", "close": 0.00623941815, "volume": 820616.0}, {"date": "1990-11-07", "close": 0.00735672, "volume": null}, {"date": "1990-11-08", "close": 0.00735672, "volume": null}, {"date": "1990-11-09", "close": 0.00735672, "volume": null}, {"date": "1990-11-12", "close": 0.00623941815, "volume": 564175.0}, {"date": "1990-11-13", "close": 0.00735672, "volume": null}, {"date": "1990-11-14", "close": 0.00623941815, "volume": 76936.0}, {"date": "1990-11-15", "close": 0.00623941815, "volume": 51284.0}, {"date": "1990-11-16", "close": 0.00584951199, "volume": 102578.0}, {"date": "1990-11-19", "close": 0.00584951199, "volume": 1564295.0}, {"date": "1990-11-20", "close": 0.00545960583, "volume": 974478.0}, {"date": "1990-11-21", "close": 0.00545960583, "volume": 179504.0}, {"date": "1990-11-22", "close": 0.00643713, "volume": null}, {"date": "1990-11-23", "close": 0.00584951199, "volume": 743679.0}, {"date": "1990-11-26", "close": 0.00623941815, "volume": 376972.0}, {"date": "1990-11-27", "close": 0.00623941815, "volume": 461597.0}, {"date": "1990-11-28", "close": 0.00623941815, "volume": 384661.0}, {"date": "1990-11-29", "close": 0.00735672, "volume": null}, {"date": "1990-11-30", "close": 0.00662932431, "volume": 705216.0}, {"date": "1990-12-03", "close": 0.00623941815, "volume": 1436075.0}, {"date": "1990-12-04", "close": 0.00740913663, "volume": 2520819.0}, {"date": "1990-12-05", "close": 0.00701923047, "volume": 2231038.0}, {"date": "1990-12-06", "close": 0.00662932431, "volume": 153862.0}, {"date": "1990-12-07", "close": 0.00623941815, "volume": 923194.0}, {"date": "1990-12-10", "close": 0.00545960583, "volume": 1179634.0}, {"date": "1990-12-11", "close": 0.00506969967, "volume": 2051534.0}, {"date": "1990-12-12", "close": 0.00545960583, "volume": 743679.0}, {"date": "1990-12-13", "close": 0.00643713, "volume": null}, {"date": "1990-12-14", "close": 0.00643713, "volume": null}, {"date": "1990-12-17", "close": 0.00506969967, "volume": 1282213.0}, {"date": "1990-12-18", "close": 0.00545960583, "volume": 3513250.0}, {"date": "1990-12-19", "close": 0.00643713, "volume": null}, {"date": "1990-12-20", "close": 0.00506969967, "volume": 359019.0}, {"date": "1990-12-21", "close": 0.005977335, "volume": null}, {"date": "1990-12-24", "close": 0.005977335, "volume": null}, {"date": "1990-12-25", "close": 0.005977335, "volume": null}, {"date": "1990-12-26", "close": 0.005977335, "volume": null}, {"date": "1990-12-27", "close": 0.005977335, "volume": null}, {"date": "1990-12-28", "close": 0.005977335, "volume": null}, {"date": "1990-12-31", "close": 0.005977335, "volume": null}, {"date": "1991-01-01", "close": 0.005977335, "volume": null}, {"date": "1991-01-02", "close": 0.00545960583, "volume": 76936.0}, {"date": "1991-01-03", "close": 0.00311924928, "volume": 2564415.0}, {"date": "1991-01-04", "close": 0.00233943696, "volume": 897541.0}, {"date": "1991-01-07", "close": 0.00155962464, "volume": 1282213.0}, {"date": "1991-01-08", "close": 0.00116971848, "volume": 1410433.0}, {"date": "1991-01-09", "close": 0.00155962464, "volume": 384661.0}, {"date": "1991-01-10", "close": 0.00155962464, "volume": 512881.0}, {"date": "1991-01-11", "close": 0.00183918, "volume": null}, {"date": "1991-01-14", "close": 0.00155962464, "volume": 2743929.0}, {"date": "1991-01-15", "close": 0.00183918, "volume": null}, {"date": "1991-01-16", "close": 0.00155962464, "volume": 512881.0}, {"date": "1991-01-17", "close": 0.00183918, "volume": null}, {"date": "1991-01-18", "close": 0.00155962464, "volume": 641101.0}, {"date": "1991-01-21", "close": 0.00155962464, "volume": 128220.0}, {"date": "1991-01-22", "close": 0.00183918, "volume": null}, {"date": "1991-01-23", "close": 0.00183918, "volume": null}, {"date": "1991-01-24", "close": 0.00183918, "volume": null}, {"date": "1991-01-25", "close": 0.00183918, "volume": null}, {"date": "1991-01-28", "close": 0.00183918, "volume": null}, {"date": "1991-01-29", "close": 0.00183918, "volume": null}, {"date": "1991-01-30", "close": 0.00155962464, "volume": 1461717.0}, {"date": "1991-01-31", "close": 0.00183918, "volume": null}, {"date": "1991-02-01", "close": 0.00183918, "volume": null}, {"date": "1991-02-04", "close": 0.00183918, "volume": null}, {"date": "1991-02-05", "close": 0.00155962464, "volume": 256440.0}, {"date": "1991-02-06", "close": 0.00155962464, "volume": 512881.0}, {"date": "1991-02-07", "close": 0.00183918, "volume": null}, {"date": "1991-02-08", "close": 0.00155962464, "volume": 641101.0}, {"date": "1991-02-11", "close": 0.00183918, "volume": null}, {"date": "1991-02-12", "close": 0.00116971848, "volume": 13976076.0}, {"date": "1991-02-13", "close": 0.001379385, "volume": null}, {"date": "1991-02-14", "close": 0.001379385, "volume": null}, {"date": "1991-02-15", "close": 0.001379385, "volume": null}, {"date": "1991-02-18", "close": 0.001379385, "volume": null}, {"date": "1991-02-19", "close": 0.001379385, "volume": null}, {"date": "1991-02-20", "close": 0.001379385, "volume": null}, {"date": "1991-02-21", "close": 0.001379385, "volume": null}, {"date": "1991-02-22", "close": 0.001379385, "volume": null}, {"date": "1991-02-25", "close": 0.00116971848, "volume": 19489566.0}, {"date": "1991-02-26", "close": 0.001379385, "volume": null}, {"date": "1991-02-27", "close": 0.001379385, "volume": null}, {"date": "1991-02-28", "close": 0.00155962464, "volume": 2564415.0}, {"date": "1991-03-01", "close": 0.00183918, "volume": null}, {"date": "1991-03-04", "close": 0.00183918, "volume": null}, {"date": "1991-03-05", "close": 0.00183918, "volume": null}, {"date": "1991-03-06", "close": 0.00183918, "volume": null}, {"date": "1991-03-07", "close": 0.00183918, "volume": null}, {"date": "1991-03-08", "close": 0.0019495308, "volume": 641101.0}, {"date": "1991-03-11", "close": 0.0019495308, "volume": 4872389.0}, {"date": "1991-03-12", "close": 0.002298975, "volume": null}, {"date": "1991-03-13", "close": 0.002298975, "volume": null}, {"date": "1991-03-14", "close": 0.002298975, "volume": null}, {"date": "1991-03-15", "close": 0.002298975, "volume": null}, {"date": "1991-03-18", "close": 0.002298975, "volume": null}, {"date": "1991-03-19", "close": 0.002298975, "volume": null}, {"date": "1991-03-20", "close": 0.0019495308, "volume": 1505312.0}, {"date": "1991-03-21", "close": 0.0019495308, "volume": 3051653.0}, {"date": "1991-03-22", "close": 0.0019495308, "volume": 5641721.0}, {"date": "1991-03-25", "close": 0.002298975, "volume": null}, {"date": "1991-03-26", "close": 0.0019495308, "volume": 256440.0}, {"date": "1991-03-27", "close": 0.0019495308, "volume": 128220.0}, {"date": "1991-03-28", "close": 0.0019495308, "volume": 512881.0}, {"date": "1991-03-29", "close": 0.002298975, "volume": null}, {"date": "1991-04-01", "close": 0.002298975, "volume": null}, {"date": "1991-04-02", "close": 0.0019495308, "volume": 3277330.0}, {"date": "1991-04-03", "close": 0.0019495308, "volume": 25642.0}, {"date": "1991-04-04", "close": 0.002298975, "volume": null}, {"date": "1991-04-05", "close": 0.0019495308, "volume": 25642.0}, {"date": "1991-04-08", "close": 0.0019495308, "volume": 384661.0}, {"date": "1991-04-09", "close": 0.00155962464, "volume": 128220.0}, {"date": "1991-04-10", "close": 0.00183918, "volume": null}, {"date": "1991-04-11", "close": 0.0019495308, "volume": 256440.0}, {"date": "1991-04-12", "close": 0.0019495308, "volume": 282082.0}, {"date": "1991-04-15", "close": 0.00233943696, "volume": 4487728.0}, {"date": "1991-04-16", "close": 0.00233943696, "volume": 128220.0}, {"date": "1991-04-17", "close": 0.00233943696, "volume": 641101.0}, {"date": "1991-04-18", "close": 0.00233943696, "volume": 564175.0}, {"date": "1991-04-19", "close": 0.00272934312, "volume": 1153993.0}, {"date": "1991-04-22", "close": 0.00272934312, "volume": 641101.0}, {"date": "1991-04-23", "close": 0.00272934312, "volume": 1025761.0}, {"date": "1991-04-24", "close": 0.003218565, "volume": null}, {"date": "1991-04-25", "close": 0.003218565, "volume": null}, {"date": "1991-04-26", "close": 0.00272934312, "volume": 948836.0}, {"date": "1991-04-29", "close": 0.00233943696, "volume": 307735.0}, {"date": "1991-04-30", "close": 0.00272934312, "volume": 25642.0}, {"date": "1991-05-01", "close": 0.003218565, "volume": null}, {"date": "1991-05-02", "close": 0.003218565, "volume": null}, {"date": "1991-05-03", "close": 0.003218565, "volume": null}, {"date": "1991-05-06", "close": 0.00272934312, "volume": 384661.0}, {"date": "1991-05-07", "close": 0.003218565, "volume": null}, {"date": "1991-05-08", "close": 0.003218565, "volume": null}, {"date": "1991-05-09", "close": 0.003218565, "volume": null}, {"date": "1991-05-10", "close": 0.00272934312, "volume": 1282213.0}, {"date": "1991-05-13", "close": 0.00272934312, "volume": 1538653.0}, {"date": "1991-05-14", "close": 0.00272934312, "volume": 384661.0}, {"date": "1991-05-15", "close": 0.00272934312, "volume": 2282332.0}, {"date": "1991-05-16", "close": 0.003218565, "volume": null}, {"date": "1991-05-17", "close": 0.003218565, "volume": null}, {"date": "1991-05-20", "close": 0.00272934312, "volume": 256440.0}, {"date": "1991-05-21", "close": 0.00272934312, "volume": 288498.0}, {"date": "1991-05-22", "close": 0.003218565, "volume": null}, {"date": "1991-05-23", "close": 0.00272934312, "volume": 102578.0}, {"date": "1991-05-24", "close": 0.00272934312, "volume": 512881.0}, {"date": "1991-05-27", "close": 0.00272934312, "volume": 2436194.0}, {"date": "1991-05-28", "close": 0.003218565, "volume": null}, {"date": "1991-05-29", "close": 0.003218565, "volume": null}, {"date": "1991-05-30", "close": 0.00272934312, "volume": 256440.0}, {"date": "1991-05-31", "close": 0.003218565, "volume": null}, {"date": "1991-06-03", "close": 0.003218565, "volume": null}, {"date": "1991-06-04", "close": 0.00311924928, "volume": 641101.0}, {"date": "1991-06-05", "close": 0.00311924928, "volume": 641101.0}, {"date": "1991-06-06", "close": 0.00367836, "volume": null}, {"date": "1991-06-07", "close": 0.00367836, "volume": null}, {"date": "1991-06-10", "close": 0.00367836, "volume": null}, {"date": "1991-06-11", "close": 0.00311924928, "volume": 243619.0}, {"date": "1991-06-12", "close": 0.00311924928, "volume": 794974.0}, {"date": "1991-06-13", "close": 0.00272934312, "volume": 160278.0}, {"date": "1991-06-14", "close": 0.00311924928, "volume": 1153993.0}, {"date": "1991-06-17", "close": 0.00272934312, "volume": 128220.0}, {"date": "1991-06-18", "close": 0.003218565, "volume": null}, {"date": "1991-06-19", "close": 0.00272934312, "volume": 589817.0}, {"date": "1991-06-20", "close": 0.003218565, "volume": null}, {"date": "1991-06-21", "close": 0.00272934312, "volume": 64116.0}, {"date": "1991-06-24", "close": 0.003218565, "volume": null}, {"date": "1991-06-25", "close": 0.00272934312, "volume": 1025761.0}, {"date": "1991-06-26", "close": 0.00272934312, "volume": 256440.0}, {"date": "1991-06-27", "close": 0.00272934312, "volume": 641101.0}, {"date": "1991-06-28", "close": 0.00233943696, "volume": 487239.0}, {"date": "1991-07-01", "close": 0.00275877, "volume": null}, {"date": "1991-07-02", "close": 0.00272934312, "volume": 333377.0}, {"date": "1991-07-03", "close": 0.003218565, "volume": null}, {"date": "1991-07-04", "close": 0.003218565, "volume": null}, {"date": "1991-07-05", "close": 0.003218565, "volume": null}, {"date": "1991-07-08", "close": 0.00272934312, "volume": 128220.0}, {"date": "1991-07-09", "close": 0.00272934312, "volume": 1025761.0}, {"date": "1991-07-10", "close": 0.00272934312, "volume": 153862.0}, {"date": "1991-07-11", "close": 0.003218565, "volume": null}, {"date": "1991-07-12", "close": 0.003218565, "volume": null}, {"date": "1991-07-15", "close": 0.003218565, "volume": null}, {"date": "1991-07-16", "close": 0.003218565, "volume": null}, {"date": "1991-07-17", "close": 0.003218565, "volume": null}, {"date": "1991-07-18", "close": 0.003218565, "volume": null}, {"date": "1991-07-19", "close": 0.003218565, "volume": null}, {"date": "1991-07-22", "close": 0.003218565, "volume": null}, {"date": "1991-07-23", "close": 0.003218565, "volume": null}, {"date": "1991-07-24", "close": 0.003218565, "volume": null}, {"date": "1991-07-25", "close": 0.003218565, "volume": null}, {"date": "1991-07-26", "close": 0.00350915544, "volume": 7565034.0}, {"date": "1991-07-29", "close": 0.004138155, "volume": null}, {"date": "1991-07-30", "close": 0.00428988735, "volume": 1923314.0}, {"date": "1991-07-31", "close": 0.00428988735, "volume": 3333747.0}, {"date": "1991-08-01", "close": 0.00428988735, "volume": 307735.0}, {"date": "1991-08-02", "close": 0.00467979351, "volume": 3846627.0}, {"date": "1991-08-05", "close": 0.00467979351, "volume": 1939984.0}, {"date": "1991-08-06", "close": 0.00428988735, "volume": 641101.0}, {"date": "1991-08-07", "close": 0.00467979351, "volume": 948836.0}, {"date": "1991-08-08", "close": 0.00467979351, "volume": 564175.0}, {"date": "1991-08-09", "close": 0.00506969967, "volume": 1391196.0}, {"date": "1991-08-12", "close": 0.005977335, "volume": null}, {"date": "1991-08-13", "close": 0.00467979351, "volume": 1333496.0}, {"date": "1991-08-14", "close": 0.00551754, "volume": null}, {"date": "1991-08-15", "close": 0.00467979351, "volume": 1461717.0}, {"date": "1991-08-16", "close": 0.00551754, "volume": null}, {"date": "1991-08-19", "close": 0.00428988735, "volume": 2897791.0}, {"date": "1991-08-20", "close": 0.0038990616, "volume": 1025761.0}, {"date": "1991-08-21", "close": 0.0038990616, "volume": 1025761.0}, {"date": "1991-08-22", "close": 0.00467979351, "volume": 1128340.0}, {"date": "1991-08-23", "close": 0.00467979351, "volume": 1410433.0}, {"date": "1991-08-26", "close": 0.00551754, "volume": null}, {"date": "1991-08-27", "close": 0.00506969967, "volume": 1564295.0}, {"date": "1991-08-28", "close": 0.00545960583, "volume": 1025761.0}, {"date": "1991-08-29", "close": 0.00506969967, "volume": 1359138.0}, {"date": "1991-08-30", "close": 0.00506969967, "volume": 769321.0}, {"date": "1991-09-02", "close": 0.00467979351, "volume": 1153993.0}, {"date": "1991-09-03", "close": 0.00467979351, "volume": 128220.0}, {"date": "1991-09-04", "close": 0.00467979351, "volume": 641101.0}, {"date": "1991-09-05", "close": 0.00467979351, "volume": 282082.0}, {"date": "1991-09-06", "close": 0.00506969967, "volume": 1897672.0}, {"date": "1991-09-09", "close": 0.00506969967, "volume": 128220.0}, {"date": "1991-09-10", "close": 0.005977335, "volume": null}, {"date": "1991-09-11", "close": 0.005977335, "volume": null}, {"date": "1991-09-12", "close": 0.005977335, "volume": null}, {"date": "1991-09-13", "close": 0.005977335, "volume": null}, {"date": "1991-09-16", "close": 0.00545960583, "volume": 1461717.0}, {"date": "1991-09-17", "close": 0.00545960583, "volume": 230799.0}, {"date": "1991-09-18", "close": 0.00584951199, "volume": 974478.0}, {"date": "1991-09-19", "close": 0.006896925, "volume": null}, {"date": "1991-09-20", "close": 0.00584951199, "volume": 948836.0}, {"date": "1991-09-23", "close": 0.006896925, "volume": null}, {"date": "1991-09-24", "close": 0.00584951199, "volume": 128220.0}, {"date": "1991-09-25", "close": 0.00584951199, "volume": 128220.0}, {"date": "1991-09-26", "close": 0.00584951199, "volume": 76936.0}, {"date": "1991-09-27", "close": 0.006896925, "volume": null}, {"date": "1991-09-30", "close": 0.006896925, "volume": null}, {"date": "1991-10-01", "close": 0.006896925, "volume": null}, {"date": "1991-10-02", "close": 0.006896925, "volume": null}, {"date": "1991-10-03", "close": 0.006896925, "volume": null}, {"date": "1991-10-04", "close": 0.006896925, "volume": null}, {"date": "1991-10-07", "close": 0.00584951199, "volume": 347481.0}, {"date": "1991-10-08", "close": 0.00584951199, "volume": 25642.0}, {"date": "1991-10-09", "close": 0.00623941815, "volume": 384661.0}, {"date": "1991-10-10", "close": 0.00623941815, "volume": 1346317.0}, {"date": "1991-10-11", "close": 0.00623941815, "volume": 1230918.0}, {"date": "1991-10-14", "close": 0.00735672, "volume": null}, {"date": "1991-10-15", "close": 0.00701923047, "volume": 820616.0}, {"date": "1991-10-16", "close": 0.00701923047, "volume": 1333496.0}, {"date": "1991-10-17", "close": 0.00701923047, "volume": 641101.0}, {"date": "1991-10-18", "close": 0.00701923047, "volume": 141041.0}, {"date": "1991-10-21", "close": 0.00827631, "volume": null}, {"date": "1991-10-22", "close": 0.00662932431, "volume": 564175.0}, {"date": "1991-10-23", "close": 0.00623941815, "volume": 1666873.0}, {"date": "1991-10-24", "close": 0.00735672, "volume": null}, {"date": "1991-10-25", "close": 0.00623941815, "volume": 2115649.0}, {"date": "1991-10-28", "close": 0.00623941815, "volume": 128220.0}, {"date": "1991-10-29", "close": 0.00584951199, "volume": 1923314.0}, {"date": "1991-10-30", "close": 0.00701923047, "volume": 5077545.0}, {"date": "1991-10-31", "close": 0.00827631, "volume": null}, {"date": "1991-11-01", "close": 0.00662932431, "volume": 2115649.0}, {"date": "1991-11-04", "close": 0.00662932431, "volume": 153862.0}, {"date": "1991-11-05", "close": 0.007816515, "volume": null}, {"date": "1991-11-06", "close": 0.00662932431, "volume": 589817.0}, {"date": "1991-11-07", "close": 0.00623941815, "volume": 1384780.0}, {"date": "1991-11-08", "close": 0.00584951199, "volume": 692396.0}, {"date": "1991-11-11", "close": 0.00584951199, "volume": 512881.0}, {"date": "1991-11-12", "close": 0.00584951199, "volume": 1051414.0}, {"date": "1991-11-13", "close": 0.00623941815, "volume": 128220.0}, {"date": "1991-11-14", "close": 0.00623941815, "volume": 1025761.0}, {"date": "1991-11-15", "close": 0.00662932431, "volume": 4038952.0}, {"date": "1991-11-18", "close": 0.00584951199, "volume": 3451701.0}, {"date": "1991-11-19", "close": 0.00623941815, "volume": 493655.0}, {"date": "1991-11-20", "close": 0.00662932431, "volume": 1923314.0}, {"date": "1991-11-21", "close": 0.00623941815, "volume": 1795093.0}, {"date": "1991-11-22", "close": 0.00662932431, "volume": 769321.0}, {"date": "1991-11-25", "close": 0.00623941815, "volume": 2564415.0}, {"date": "1991-11-26", "close": 0.00623941815, "volume": 1410433.0}, {"date": "1991-11-27", "close": 0.00623941815, "volume": 987299.0}, {"date": "1991-11-28", "close": 0.00735672, "volume": null}, {"date": "1991-11-29", "close": 0.00584951199, "volume": 25642.0}, {"date": "1991-12-02", "close": 0.00584951199, "volume": 205157.0}, {"date": "1991-12-03", "close": 0.006896925, "volume": null}, {"date": "1991-12-04", "close": 0.00623941815, "volume": 589817.0}, {"date": "1991-12-05", "close": 0.00545960583, "volume": 3769691.0}, {"date": "1991-12-06", "close": 0.00545960583, "volume": 1230918.0}, {"date": "1991-12-09", "close": 0.00545960583, "volume": 153862.0}, {"date": "1991-12-10", "close": 0.00643713, "volume": null}, {"date": "1991-12-11", "close": 0.00545960583, "volume": 615459.0}, {"date": "1991-12-12", "close": 0.00643713, "volume": null}, {"date": "1991-12-13", "close": 0.00643713, "volume": null}, {"date": "1991-12-16", "close": 0.00545960583, "volume": 512881.0}, {"date": "1991-12-17", "close": 0.00545960583, "volume": 525702.0}, {"date": "1991-12-18", "close": 0.00545960583, "volume": 769321.0}, {"date": "1991-12-19", "close": 0.00584951199, "volume": 512881.0}, {"date": "1991-12-20", "close": 0.00545960583, "volume": 1410433.0}, {"date": "1991-12-23", "close": 0.00643713, "volume": null}, {"date": "1991-12-24", "close": 0.00643713, "volume": null}, {"date": "1991-12-25", "close": 0.00643713, "volume": null}, {"date": "1991-12-26", "close": 0.00643713, "volume": null}, {"date": "1991-12-27", "close": 0.00643713, "volume": null}, {"date": "1991-12-30", "close": 0.00643713, "volume": null}, {"date": "1991-12-31", "close": 0.00545960583, "volume": 51284.0}, {"date": "1992-01-01", "close": 0.00643713, "volume": null}, {"date": "1992-01-02", "close": 0.00643713, "volume": null}, {"date": "1992-01-03", "close": 0.00643713, "volume": null}, {"date": "1992-01-06", "close": 0.00545960583, "volume": 384661.0}, {"date": "1992-01-07", "close": 0.00643713, "volume": null}, {"date": "1992-01-08", "close": 0.00545960583, "volume": 1359138.0}, {"date": "1992-01-09", "close": 0.00643713, "volume": null}, {"date": "1992-01-10", "close": 0.00545960583, "volume": 6872639.0}, {"date": "1992-01-13", "close": 0.00584951199, "volume": 3885090.0}, {"date": "1992-01-14", "close": 0.00623941815, "volume": 1538653.0}, {"date": "1992-01-15", "close": 0.00701923047, "volume": 2307974.0}, {"date": "1992-01-16", "close": 0.00740913663, "volume": 3333747.0}, {"date": "1992-01-17", "close": 0.00740913663, "volume": 1795093.0}, {"date": "1992-01-20", "close": 0.00779904279, "volume": 8654911.0}, {"date": "1992-01-21", "close": 0.00857885511, "volume": 887287.0}, {"date": "1992-01-22", "close": 0.00857885511, "volume": 2913179.0}, {"date": "1992-01-23", "close": 0.00935866743, "volume": 846258.0}, {"date": "1992-01-24", "close": 0.00857885511, "volume": 2872150.0}, {"date": "1992-01-27", "close": 0.01011549, "volume": null}, {"date": "1992-01-28", "close": 0.00779904279, "volume": 4436445.0}, {"date": "1992-01-29", "close": 0.00857885511, "volume": 512881.0}, {"date": "1992-01-30", "close": 0.00779904279, "volume": 1538653.0}, {"date": "1992-01-31", "close": 0.00740913663, "volume": 1538653.0}, {"date": "1992-02-03", "close": 0.008736105, "volume": null}, {"date": "1992-02-04", "close": 0.00740913663, "volume": 256440.0}, {"date": "1992-02-05", "close": 0.008736105, "volume": null}, {"date": "1992-02-06", "close": 0.00779904279, "volume": 25642.0}, {"date": "1992-02-07", "close": 0.00779904279, "volume": 256440.0}, {"date": "1992-02-10", "close": 0.00740913663, "volume": 384661.0}, {"date": "1992-02-11", "close": 0.00740913663, "volume": 384661.0}, {"date": "1992-02-12", "close": 0.00740913663, "volume": 200024.0}, {"date": "1992-02-13", "close": 0.008736105, "volume": null}, {"date": "1992-02-14", "close": 0.008736105, "volume": null}, {"date": "1992-02-17", "close": 0.00857885511, "volume": 3590187.0}, {"date": "1992-02-18", "close": 0.00935866743, "volume": 1256560.0}, {"date": "1992-02-19", "close": 0.00857885511, "volume": 2205396.0}, {"date": "1992-02-20", "close": 0.00857885511, "volume": 205157.0}, {"date": "1992-02-21", "close": 0.00857885511, "volume": 1423254.0}, {"date": "1992-02-24", "close": 0.00779904279, "volume": 2949075.0}, {"date": "1992-02-25", "close": 0.0091959, "volume": null}, {"date": "1992-02-26", "close": 0.00779904279, "volume": 897541.0}, {"date": "1992-02-27", "close": 0.00779904279, "volume": 256440.0}, {"date": "1992-02-28", "close": 0.00857885511, "volume": 256440.0}, {"date": "1992-03-02", "close": 0.01011549, "volume": null}, {"date": "1992-03-03", "close": 0.01011549, "volume": null}, {"date": "1992-03-04", "close": 0.00701923047, "volume": 353886.0}, {"date": "1992-03-05", "close": 0.00827631, "volume": null}, {"date": "1992-03-06", "close": 0.00779904279, "volume": 153862.0}, {"date": "1992-03-09", "close": 0.00701923047, "volume": 2564415.0}, {"date": "1992-03-10", "close": 0.00740913663, "volume": 384661.0}, {"date": "1992-03-11", "close": 0.00740913663, "volume": 1077056.0}, {"date": "1992-03-12", "close": 0.00740913663, "volume": 3923564.0}, {"date": "1992-03-13", "close": 0.00740913663, "volume": 384661.0}, {"date": "1992-03-16", "close": 0.00740913663, "volume": 1628400.0}, {"date": "1992-03-17", "close": 0.00662932431, "volume": 3000370.0}, {"date": "1992-03-18", "close": 0.007816515, "volume": null}, {"date": "1992-03-19", "close": 0.00662932431, "volume": 1025761.0}, {"date": "1992-03-20", "close": 0.00662932431, "volume": 256440.0}, {"date": "1992-03-23", "close": 0.007816515, "volume": null}, {"date": "1992-03-24", "close": 0.007816515, "volume": null}, {"date": "1992-03-25", "close": 0.007816515, "volume": null}, {"date": "1992-03-26", "close": 0.007816515, "volume": null}, {"date": "1992-03-27", "close": 0.007816515, "volume": null}, {"date": "1992-03-30", "close": 0.007816515, "volume": null}, {"date": "1992-03-31", "close": 0.00623941815, "volume": 256440.0}, {"date": "1992-04-01", "close": 0.00735672, "volume": null}, {"date": "1992-04-02", "close": 0.00623941815, "volume": 128220.0}, {"date": "1992-04-03", "close": 0.00735672, "volume": null}, {"date": "1992-04-06", "close": 0.00735672, "volume": null}, {"date": "1992-04-07", "close": 0.00584951199, "volume": 692396.0}, {"date": "1992-04-08", "close": 0.00584951199, "volume": 307735.0}, {"date": "1992-04-09", "close": 0.00584951199, "volume": 256440.0}, {"date": "1992-04-10", "close": 0.006896925, "volume": null}, {"date": "1992-04-13", "close": 0.006896925, "volume": null}, {"date": "1992-04-14", "close": 0.00545960583, "volume": 1641231.0}, {"date": "1992-04-15", "close": 0.00545960583, "volume": 51284.0}, {"date": "1992-04-16", "close": 0.00643713, "volume": null}, {"date": "1992-04-17", "close": 0.00643713, "volume": null}, {"date": "1992-04-20", "close": 0.00643713, "volume": null}, {"date": "1992-04-21", "close": 0.00643713, "volume": null}, {"date": "1992-04-22", "close": 0.00643713, "volume": null}, {"date": "1992-04-23", "close": 0.00545960583, "volume": 51284.0}, {"date": "1992-04-24", "close": 0.00545960583, "volume": 384661.0}, {"date": "1992-04-27", "close": 0.00643713, "volume": null}, {"date": "1992-04-28", "close": 0.00643713, "volume": null}, {"date": "1992-04-29", "close": 0.00506969967, "volume": 33341.0}, {"date": "1992-04-30", "close": 0.005977335, "volume": null}, {"date": "1992-05-01", "close": 0.00506969967, "volume": 25642.0}, {"date": "1992-05-04", "close": 0.00545960583, "volume": 641101.0}, {"date": "1992-05-05", "close": 0.00584951199, "volume": 474418.0}, {"date": "1992-05-06", "close": 0.006896925, "volume": null}, {"date": "1992-05-07", "close": 0.00584951199, "volume": 1205276.0}, {"date": "1992-05-08", "close": 0.00623941815, "volume": 512881.0}, {"date": "1992-05-11", "close": 0.00735672, "volume": null}, {"date": "1992-05-12", "close": 0.00623941815, "volume": 25642.0}, {"date": "1992-05-13", "close": 0.00623941815, "volume": 1025761.0}, {"date": "1992-05-14", "close": 0.00735672, "volume": null}, {"date": "1992-05-15", "close": 0.00584951199, "volume": 512881.0}, {"date": "1992-05-18", "close": 0.006896925, "volume": null}, {"date": "1992-05-19", "close": 0.00545960583, "volume": 666754.0}, {"date": "1992-05-20", "close": 0.00545960583, "volume": 1256560.0}, {"date": "1992-05-21", "close": 0.00545960583, "volume": 589817.0}, {"date": "1992-05-22", "close": 0.00643713, "volume": null}, {"date": "1992-05-25", "close": 0.00545960583, "volume": 76936.0}, {"date": "1992-05-26", "close": 0.00643713, "volume": null}, {"date": "1992-05-27", "close": 0.00545960583, "volume": 384661.0}, {"date": "1992-05-28", "close": 0.00545960583, "volume": 128220.0}, {"date": "1992-05-29", "close": 0.00545960583, "volume": 25642.0}, {"date": "1992-06-01", "close": 0.00623941815, "volume": 512881.0}, {"date": "1992-06-02", "close": 0.00735672, "volume": null}, {"date": "1992-06-03", "close": 0.00623941815, "volume": 359019.0}, {"date": "1992-06-04", "close": 0.00735672, "volume": null}, {"date": "1992-06-05", "close": 0.00735672, "volume": null}, {"date": "1992-06-08", "close": 0.00735672, "volume": null}, {"date": "1992-06-09", "close": 0.00735672, "volume": null}, {"date": "1992-06-10", "close": 0.00545960583, "volume": 2666993.0}, {"date": "1992-06-11", "close": 0.00506969967, "volume": 512881.0}, {"date": "1992-06-12", "close": 0.00506969967, "volume": 51284.0}, {"date": "1992-06-15", "close": 0.00545960583, "volume": 128220.0}, {"date": "1992-06-16", "close": 0.00643713, "volume": null}, {"date": "1992-06-17", "close": 0.00643713, "volume": null}, {"date": "1992-06-18", "close": 0.00506969967, "volume": 307735.0}, {"date": "1992-06-19", "close": 0.005977335, "volume": null}, {"date": "1992-06-22", "close": 0.00506969967, "volume": 128220.0}, {"date": "1992-06-23", "close": 0.00467979351, "volume": 128220.0}, {"date": "1992-06-24", "close": 0.00551754, "volume": null}, {"date": "1992-06-25", "close": 0.00551754, "volume": null}, {"date": "1992-06-26", "close": 0.00467979351, "volume": 2900358.0}, {"date": "1992-06-29", "close": 0.00428988735, "volume": 64116.0}, {"date": "1992-06-30", "close": 0.00428988735, "volume": 448776.0}, {"date": "1992-07-01", "close": 0.005057745, "volume": null}, {"date": "1992-07-02", "close": 0.005057745, "volume": null}, {"date": "1992-07-03", "close": 0.00428988735, "volume": 25642.0}, {"date": "1992-07-06", "close": 0.005057745, "volume": null}, {"date": "1992-07-07", "close": 0.00428988735, "volume": 256440.0}, {"date": "1992-07-08", "close": 0.005057745, "volume": null}, {"date": "1992-07-09", "close": 0.005057745, "volume": null}, {"date": "1992-07-10", "close": 0.00428988735, "volume": 384661.0}, {"date": "1992-07-13", "close": 0.005057745, "volume": null}, {"date": "1992-07-14", "close": 0.00428988735, "volume": 696234.0}, {"date": "1992-07-15", "close": 0.005057745, "volume": null}, {"date": "1992-07-16", "close": 0.00467979351, "volume": 923194.0}, {"date": "1992-07-17", "close": 0.00551754, "volume": null}, {"date": "1992-07-20", "close": 0.00551754, "volume": null}, {"date": "1992-07-21", "close": 0.00551754, "volume": null}, {"date": "1992-07-22", "close": 0.00551754, "volume": null}, {"date": "1992-07-23", "close": 0.00551754, "volume": null}, {"date": "1992-07-24", "close": 0.00551754, "volume": null}, {"date": "1992-07-27", "close": 0.00545960583, "volume": 256440.0}, {"date": "1992-07-28", "close": 0.00643713, "volume": null}, {"date": "1992-07-29", "close": 0.00643713, "volume": null}, {"date": "1992-07-30", "close": 0.00643713, "volume": null}, {"date": "1992-07-31", "close": 0.00643713, "volume": null}, {"date": "1992-08-03", "close": 0.00643713, "volume": null}, {"date": "1992-08-04", "close": 0.00643713, "volume": null}, {"date": "1992-08-05", "close": 0.00467979351, "volume": 384661.0}, {"date": "1992-08-06", "close": 0.00467979351, "volume": 128220.0}, {"date": "1992-08-07", "close": 0.00551754, "volume": null}, {"date": "1992-08-10", "close": 0.00467979351, "volume": 102578.0}, {"date": "1992-08-11", "close": 0.00551754, "volume": null}, {"date": "1992-08-12", "close": 0.00467979351, "volume": 435955.0}, {"date": "1992-08-13", "close": 0.00551754, "volume": null}, {"date": "1992-08-14", "close": 0.00551754, "volume": null}, {"date": "1992-08-17", "close": 0.00551754, "volume": null}, {"date": "1992-08-18", "close": 0.00551754, "volume": null}, {"date": "1992-08-19", "close": 0.00467979351, "volume": 1282213.0}, {"date": "1992-08-20", "close": 0.00551754, "volume": null}, {"date": "1992-08-21", "close": 0.00551754, "volume": null}, {"date": "1992-08-24", "close": 0.00551754, "volume": null}, {"date": "1992-08-25", "close": 0.00551754, "volume": null}, {"date": "1992-08-26", "close": 0.00428988735, "volume": 84625.0}, {"date": "1992-08-27", "close": 0.005057745, "volume": null}, {"date": "1992-08-28", "close": 0.00428988735, "volume": 128220.0}, {"date": "1992-08-31", "close": 0.0038990616, "volume": 846258.0}, {"date": "1992-09-01", "close": 0.0038990616, "volume": 435955.0}, {"date": "1992-09-02", "close": 0.00459795, "volume": null}, {"date": "1992-09-03", "close": 0.00459795, "volume": null}, {"date": "1992-09-04", "close": 0.00459795, "volume": null}, {"date": "1992-09-07", "close": 0.00459795, "volume": null}, {"date": "1992-09-08", "close": 0.00459795, "volume": null}, {"date": "1992-09-09", "close": 0.00459795, "volume": null}, {"date": "1992-09-10", "close": 0.00459795, "volume": null}, {"date": "1992-09-11", "close": 0.00459795, "volume": null}, {"date": "1992-09-14", "close": 0.00459795, "volume": null}, {"date": "1992-09-15", "close": 0.00459795, "volume": null}, {"date": "1992-09-16", "close": 0.00459795, "volume": null}, {"date": "1992-09-17", "close": 0.00459795, "volume": null}, {"date": "1992-09-18", "close": 0.00459795, "volume": null}, {"date": "1992-09-21", "close": 0.00459795, "volume": null}, {"date": "1992-09-22", "close": 0.00459795, "volume": null}, {"date": "1992-09-23", "close": 0.00459795, "volume": null}, {"date": "1992-09-24", "close": 0.00459795, "volume": null}, {"date": "1992-09-25", "close": 0.00459795, "volume": null}, {"date": "1992-09-28", "close": 0.00459795, "volume": null}, {"date": "1992-09-29", "close": 0.00459795, "volume": null}, {"date": "1992-09-30", "close": 0.00459795, "volume": null}, {"date": "1992-10-01", "close": 0.00459795, "volume": null}, {"date": "1992-10-02", "close": 0.00459795, "volume": null}, {"date": "1992-10-05", "close": 0.00459795, "volume": null}, {"date": "1992-10-06", "close": 0.00459795, "volume": null}, {"date": "1992-10-07", "close": 0.00459795, "volume": null}, {"date": "1992-10-08", "close": 0.00459795, "volume": null}, {"date": "1992-10-09", "close": 0.00459795, "volume": null}, {"date": "1992-10-12", "close": 0.00459795, "volume": null}, {"date": "1992-10-13", "close": 0.00311924928, "volume": 948836.0}, {"date": "1992-10-14", "close": 0.00367836, "volume": null}, {"date": "1992-10-15", "close": 0.00367836, "volume": null}, {"date": "1992-10-16", "close": 0.00311924928, "volume": 1025761.0}, {"date": "1992-10-19", "close": 0.00367836, "volume": null}, {"date": "1992-10-20", "close": 0.00367836, "volume": null}, {"date": "1992-10-21", "close": 0.00367836, "volume": null}, {"date": "1992-10-22", "close": 0.00367836, "volume": null}, {"date": "1992-10-23", "close": 0.00367836, "volume": null}, {"date": "1992-10-26", "close": 0.00367836, "volume": null}, {"date": "1992-10-27", "close": 0.00311924928, "volume": 948836.0}, {"date": "1992-10-28", "close": 0.00367836, "volume": null}, {"date": "1992-10-29", "close": 0.00367836, "volume": null}, {"date": "1992-10-30", "close": 0.00367836, "volume": null}, {"date": "1992-11-02", "close": 0.00367836, "volume": null}, {"date": "1992-11-03", "close": 0.00367836, "volume": null}, {"date": "1992-11-04", "close": 0.00367836, "volume": null}, {"date": "1992-11-05", "close": 0.00367836, "volume": null}, {"date": "1992-11-06", "close": 0.00311924928, "volume": 597505.0}, {"date": "1992-11-09", "close": 0.00367836, "volume": null}, {"date": "1992-11-10", "close": 0.00367836, "volume": null}, {"date": "1992-11-11", "close": 0.00367836, "volume": null}, {"date": "1992-11-12", "close": 0.00233943696, "volume": 897541.0}, {"date": "1992-11-13", "close": 0.00272934312, "volume": 384661.0}, {"date": "1992-11-16", "close": 0.00272934312, "volume": 221827.0}, {"date": "1992-11-17", "close": 0.00272934312, "volume": 25642.0}, {"date": "1992-11-18", "close": 0.003218565, "volume": null}, {"date": "1992-11-19", "close": 0.003218565, "volume": null}, {"date": "1992-11-20", "close": 0.003218565, "volume": null}, {"date": "1992-11-23", "close": 0.00233943696, "volume": 179504.0}, {"date": "1992-11-24", "close": 0.00275877, "volume": null}, {"date": "1992-11-25", "close": 0.00275877, "volume": null}, {"date": "1992-11-26", "close": 0.00275877, "volume": null}, {"date": "1992-11-27", "close": 0.00275877, "volume": null}, {"date": "1992-11-30", "close": 0.00275877, "volume": null}, {"date": "1992-12-01", "close": 0.00275877, "volume": null}, {"date": "1992-12-02", "close": 0.00275877, "volume": null}, {"date": "1992-12-03", "close": 0.00275877, "volume": null}, {"date": "1992-12-04", "close": 0.00272934312, "volume": 5462206.0}, {"date": "1992-12-07", "close": 0.003218565, "volume": null}, {"date": "1992-12-08", "close": 0.003218565, "volume": null}, {"date": "1992-12-09", "close": 0.003218565, "volume": null}, {"date": "1992-12-10", "close": 0.00272934312, "volume": 538523.0}, {"date": "1992-12-11", "close": 0.003218565, "volume": null}, {"date": "1992-12-14", "close": 0.003218565, "volume": null}, {"date": "1992-12-15", "close": 0.003218565, "volume": null}, {"date": "1992-12-16", "close": 0.00272934312, "volume": 384661.0}, {"date": "1992-12-17", "close": 0.003218565, "volume": null}, {"date": "1992-12-18", "close": 0.00272934312, "volume": 128220.0}, {"date": "1992-12-21", "close": 0.003218565, "volume": null}, {"date": "1992-12-22", "close": 0.003218565, "volume": null}, {"date": "1992-12-23", "close": 0.003218565, "volume": null}, {"date": "1992-12-24", "close": 0.003218565, "volume": null}, {"date": "1992-12-25", "close": 0.003218565, "volume": null}, {"date": "1992-12-28", "close": 0.003218565, "volume": null}, {"date": "1992-12-29", "close": 0.003218565, "volume": null}, {"date": "1992-12-30", "close": 0.003218565, "volume": null}, {"date": "1992-12-31", "close": 0.003218565, "volume": null}, {"date": "1993-01-01", "close": 0.003218565, "volume": null}, {"date": "1993-01-04", "close": 0.00272934312, "volume": 474418.0}, {"date": "1993-01-05", "close": 0.00311924928, "volume": 25642.0}, {"date": "1993-01-06", "close": 0.00367836, "volume": null}, {"date": "1993-01-07", "close": 0.00367836, "volume": null}, {"date": "1993-01-08", "close": 0.00367836, "volume": null}, {"date": "1993-01-11", "close": 0.00367836, "volume": null}, {"date": "1993-01-12", "close": 0.00367836, "volume": null}, {"date": "1993-01-13", "close": 0.00367836, "volume": null}, {"date": "1993-01-14", "close": 0.00367836, "volume": null}, {"date": "1993-01-15", "close": 0.00311924928, "volume": 128220.0}, {"date": "1993-01-18", "close": 0.00367836, "volume": null}, {"date": "1993-01-19", "close": 0.00367836, "volume": null}, {"date": "1993-01-20", "close": 0.00367836, "volume": null}, {"date": "1993-01-21", "close": 0.00367836, "volume": null}, {"date": "1993-01-22", "close": 0.00367836, "volume": null}, {"date": "1993-01-25", "close": 0.0038990616, "volume": 256440.0}, {"date": "1993-01-26", "close": 0.00459795, "volume": null}, {"date": "1993-01-27", "close": 0.00467979351, "volume": 282082.0}, {"date": "1993-01-28", "close": 0.00551754, "volume": null}, {"date": "1993-01-29", "close": 0.00551754, "volume": null}, {"date": "1993-02-01", "close": 0.00467979351, "volume": 128220.0}, {"date": "1993-02-02", "close": 0.00551754, "volume": null}, {"date": "1993-02-03", "close": 0.00467979351, "volume": 615459.0}, {"date": "1993-02-04", "close": 0.00551754, "volume": null}, {"date": "1993-02-05", "close": 0.00467979351, "volume": 205157.0}, {"date": "1993-02-08", "close": 0.00428988735, "volume": 1795093.0}, {"date": "1993-02-09", "close": 0.005057745, "volume": null}, {"date": "1993-02-10", "close": 0.00350915544, "volume": 1282213.0}, {"date": "1993-02-11", "close": 0.004138155, "volume": null}, {"date": "1993-02-12", "close": 0.00428988735, "volume": 6103318.0}, {"date": "1993-02-15", "close": 0.00428988735, "volume": 2615709.0}, {"date": "1993-02-16", "close": 0.005057745, "volume": null}, {"date": "1993-02-17", "close": 0.005057745, "volume": null}, {"date": "1993-02-18", "close": 0.005057745, "volume": null}, {"date": "1993-02-19", "close": 0.00467979351, "volume": 2666993.0}, {"date": "1993-02-22", "close": 0.00551754, "volume": null}, {"date": "1993-02-23", "close": 0.00467979351, "volume": 410302.0}, {"date": "1993-02-24", "close": 0.00551754, "volume": null}, {"date": "1993-02-25", "close": 0.00467979351, "volume": 487239.0}, {"date": "1993-02-26", "close": 0.00551754, "volume": null}, {"date": "1993-03-01", "close": 0.00506969967, "volume": 205157.0}, {"date": "1993-03-02", "close": 0.00506969967, "volume": 1153993.0}, {"date": "1993-03-03", "close": 0.005977335, "volume": null}, {"date": "1993-03-04", "close": 0.00506969967, "volume": 1410433.0}, {"date": "1993-03-05", "close": 0.00545960583, "volume": 2769571.0}, {"date": "1993-03-08", "close": 0.00545960583, "volume": 2641351.0}, {"date": "1993-03-09", "close": 0.00584951199, "volume": 1282213.0}, {"date": "1993-03-10", "close": 0.00584951199, "volume": 153862.0}, {"date": "1993-03-11", "close": 0.006896925, "volume": null}, {"date": "1993-03-12", "close": 0.00584951199, "volume": 512881.0}, {"date": "1993-03-15", "close": 0.00545960583, "volume": 641101.0}, {"date": "1993-03-16", "close": 0.00584951199, "volume": 4180004.0}, {"date": "1993-03-17", "close": 0.00623941815, "volume": 1089877.0}, {"date": "1993-03-18", "close": 0.00735672, "volume": null}, {"date": "1993-03-19", "close": 0.00623941815, "volume": 897541.0}, {"date": "1993-03-22", "close": 0.00662932431, "volume": 2564415.0}, {"date": "1993-03-23", "close": 0.00662932431, "volume": 897541.0}, {"date": "1993-03-24", "close": 0.00662932431, "volume": 256440.0}, {"date": "1993-03-25", "close": 0.00662932431, "volume": 256440.0}, {"date": "1993-03-26", "close": 0.00701923047, "volume": 3872269.0}, {"date": "1993-03-29", "close": 0.00662932431, "volume": 647517.0}, {"date": "1993-03-30", "close": 0.00701923047, "volume": 1205276.0}, {"date": "1993-03-31", "close": 0.00701923047, "volume": 2307974.0}, {"date": "1993-04-01", "close": 0.00701923047, "volume": 2666993.0}, {"date": "1993-04-02", "close": 0.00740913663, "volume": 1538653.0}, {"date": "1993-04-05", "close": 0.00740913663, "volume": 64116.0}, {"date": "1993-04-06", "close": 0.00740913663, "volume": 230799.0}, {"date": "1993-04-07", "close": 0.00740913663, "volume": 2487489.0}, {"date": "1993-04-08", "close": 0.00740913663, "volume": 128220.0}, {"date": "1993-04-09", "close": 0.008736105, "volume": null}, {"date": "1993-04-12", "close": 0.008736105, "volume": null}, {"date": "1993-04-13", "close": 0.00740913663, "volume": 76936.0}, {"date": "1993-04-14", "close": 0.00701923047, "volume": 128220.0}, {"date": "1993-04-15", "close": 0.00740913663, "volume": 1264259.0}, {"date": "1993-04-16", "close": 0.00701923047, "volume": 538523.0}, {"date": "1993-04-19", "close": 0.00779904279, "volume": 641101.0}, {"date": "1993-04-20", "close": 0.00701923047, "volume": 2606727.0}, {"date": "1993-04-21", "close": 0.00623941815, "volume": 1025761.0}, {"date": "1993-04-22", "close": 0.00623941815, "volume": 1307855.0}, {"date": "1993-04-23", "close": 0.00701923047, "volume": 1000120.0}, {"date": "1993-04-26", "close": 0.00740913663, "volume": 4026131.0}, {"date": "1993-04-27", "close": 0.00857885511, "volume": 6064844.0}, {"date": "1993-04-28", "close": 0.00857885511, "volume": 5854566.0}, {"date": "1993-04-29", "close": 0.00779904279, "volume": 1666873.0}, {"date": "1993-04-30", "close": 0.00857885511, "volume": 2436194.0}, {"date": "1993-05-03", "close": 0.00935866743, "volume": 6513620.0}, {"date": "1993-05-04", "close": 0.01091829207, "volume": 39222762.0}, {"date": "1993-05-05", "close": 0.01169902398, "volume": 16489207.0}, {"date": "1993-05-06", "close": 0.01325864862, "volume": 7475277.0}, {"date": "1993-05-07", "close": 0.0124788363, "volume": 10279461.0}, {"date": "1993-05-10", "close": 0.01169902398, "volume": 6359758.0}, {"date": "1993-05-11", "close": 0.01379385, "volume": null}, {"date": "1993-05-12", "close": 0.01091829207, "volume": 4808284.0}, {"date": "1993-05-13", "close": 0.01169902398, "volume": 3756870.0}, {"date": "1993-05-14", "close": 0.01169902398, "volume": 7590676.0}, {"date": "1993-05-17", "close": 0.01091829207, "volume": 4462086.0}, {"date": "1993-05-18", "close": 0.01169902398, "volume": 3538892.0}, {"date": "1993-05-19", "close": 0.01403846094, "volume": 11411662.0}, {"date": "1993-05-20", "close": 0.01403846094, "volume": 10783371.0}, {"date": "1993-05-21", "close": 0.01403846094, "volume": 8693374.0}, {"date": "1993-05-24", "close": 0.01481827326, "volume": 2436194.0}, {"date": "1993-05-25", "close": 0.01325864862, "volume": 5359628.0}, {"date": "1993-05-26", "close": 0.01481827326, "volume": 8000979.0}, {"date": "1993-05-27", "close": 0.01403846094, "volume": 2538773.0}, {"date": "1993-05-28", "close": 0.01559808558, "volume": 19386999.0}, {"date": "1993-05-31", "close": 0.0163778979, "volume": 9757609.0}, {"date": "1993-06-01", "close": 0.01949714718, "volume": 8706195.0}, {"date": "1993-06-02", "close": 0.01871733486, "volume": 12757979.0}, {"date": "1993-06-03", "close": 0.01793752254, "volume": 8924173.0}, {"date": "1993-06-04", "close": 0.01715771022, "volume": 2666993.0}, {"date": "1993-06-07", "close": 0.01871733486, "volume": 5282702.0}, {"date": "1993-06-08", "close": 0.01559808558, "volume": 7808654.0}, {"date": "1993-06-09", "close": 0.01481827326, "volume": 5410922.0}, {"date": "1993-06-10", "close": 0.00935866743, "volume": 13309323.0}, {"date": "1993-06-11", "close": 0.01103508, "volume": null}, {"date": "1993-06-14", "close": 0.01103508, "volume": null}, {"date": "1993-06-15", "close": 0.01013847975, "volume": 7885579.0}, {"date": "1993-06-16", "close": 0.01013847975, "volume": 3282452.0}, {"date": "1993-06-17", "close": 0.01091829207, "volume": 1436075.0}, {"date": "1993-06-18", "close": 0.01013847975, "volume": 2949075.0}, {"date": "1993-06-21", "close": 0.01013847975, "volume": 2077176.0}, {"date": "1993-06-22", "close": 0.00935866743, "volume": 1410433.0}, {"date": "1993-06-23", "close": 0.00857885511, "volume": 3205526.0}, {"date": "1993-06-24", "close": 0.01011549, "volume": null}, {"date": "1993-06-25", "close": 0.00935866743, "volume": 8924173.0}, {"date": "1993-06-28", "close": 0.00779904279, "volume": 15309573.0}, {"date": "1993-06-29", "close": 0.00779904279, "volume": 2786242.0}, {"date": "1993-06-30", "close": 0.00779904279, "volume": 4340271.0}, {"date": "1993-07-01", "close": 0.01013847975, "volume": 13065703.0}, {"date": "1993-07-02", "close": 0.01013847975, "volume": 10206385.0}, {"date": "1993-07-05", "close": 0.01013847975, "volume": 1872030.0}, {"date": "1993-07-06", "close": 0.01195467, "volume": null}, {"date": "1993-07-07", "close": 0.00857885511, "volume": 4154351.0}, {"date": "1993-07-08", "close": 0.00857885511, "volume": 2102818.0}, {"date": "1993-07-09", "close": 0.00779904279, "volume": 5693004.0}, {"date": "1993-07-12", "close": 0.00779904279, "volume": 1025761.0}, {"date": "1993-07-13", "close": 0.00740913663, "volume": 11111615.0}, {"date": "1993-07-14", "close": 0.00740913663, "volume": 1128340.0}, {"date": "1993-07-15", "close": 0.00740913663, "volume": 1307855.0}, {"date": "1993-07-16", "close": 0.008736105, "volume": null}, {"date": "1993-07-19", "close": 0.00779904279, "volume": 923194.0}, {"date": "1993-07-20", "close": 0.00740913663, "volume": 756500.0}, {"date": "1993-07-21", "close": 0.00740913663, "volume": 487239.0}, {"date": "1993-07-22", "close": 0.00701923047, "volume": 2897791.0}, {"date": "1993-07-23", "close": 0.00740913663, "volume": 1051414.0}, {"date": "1993-07-26", "close": 0.00779904279, "volume": 1769452.0}, {"date": "1993-07-27", "close": 0.00740913663, "volume": 2974728.0}, {"date": "1993-07-28", "close": 0.00740913663, "volume": 3461967.0}, {"date": "1993-07-29", "close": 0.00857885511, "volume": 1059102.0}, {"date": "1993-07-30", "close": 0.01091829207, "volume": 28439391.0}, {"date": "1993-08-02", "close": 0.01169902398, "volume": 13758099.0}, {"date": "1993-08-03", "close": 0.01013847975, "volume": 2897791.0}, {"date": "1993-08-04", "close": 0.01091829207, "volume": 2846508.0}, {"date": "1993-08-05", "close": 0.01013847975, "volume": 3051653.0}, {"date": "1993-08-06", "close": 0.00857885511, "volume": 7847117.0}, {"date": "1993-08-09", "close": 0.01013847975, "volume": 7872759.0}, {"date": "1993-08-10", "close": 0.01013847975, "volume": 2718287.0}, {"date": "1993-08-11", "close": 0.01091829207, "volume": 4077426.0}, {"date": "1993-08-12", "close": 0.01091829207, "volume": 3410672.0}, {"date": "1993-08-13", "close": 0.01013847975, "volume": 2205396.0}, {"date": "1993-08-16", "close": 0.01013847975, "volume": 1000120.0}, {"date": "1993-08-17", "close": 0.01091829207, "volume": 1012941.0}, {"date": "1993-08-18", "close": 0.01091829207, "volume": 7679150.0}, {"date": "1993-08-19", "close": 0.01325864862, "volume": 11873248.0}, {"date": "1993-08-20", "close": 0.01403846094, "volume": 11219326.0}, {"date": "1993-08-23", "close": 0.01325864862, "volume": 10385889.0}, {"date": "1993-08-24", "close": 0.0124788363, "volume": 5410922.0}, {"date": "1993-08-25", "close": 0.01325864862, "volume": 8180493.0}, {"date": "1993-08-26", "close": 0.0124788363, "volume": 948836.0}, {"date": "1993-08-27", "close": 0.01169902398, "volume": 1256560.0}, {"date": "1993-08-30", "close": 0.0124788363, "volume": 1384780.0}, {"date": "1993-08-31", "close": 0.01169902398, "volume": 769321.0}, {"date": "1993-09-01", "close": 0.01169902398, "volume": 512881.0}, {"date": "1993-09-02", "close": 0.01169902398, "volume": 2743929.0}, {"date": "1993-09-03", "close": 0.01091829207, "volume": 512881.0}, {"date": "1993-09-06", "close": 0.01013847975, "volume": 1743799.0}, {"date": "1993-09-07", "close": 0.01013847975, "volume": 1179634.0}, {"date": "1993-09-08", "close": 0.00857885511, "volume": 3333747.0}, {"date": "1993-09-09", "close": 0.00857885511, "volume": 2307974.0}, {"date": "1993-09-10", "close": 0.01013847975, "volume": 1923314.0}, {"date": "1993-09-13", "close": 0.00857885511, "volume": 4410803.0}, {"date": "1993-09-14", "close": 0.00857885511, "volume": 1564295.0}, {"date": "1993-09-15", "close": 0.00857885511, "volume": 1743799.0}, {"date": "1993-09-16", "close": 0.00935866743, "volume": 333377.0}, {"date": "1993-09-17", "close": 0.01103508, "volume": null}, {"date": "1993-09-20", "close": 0.00857885511, "volume": 384661.0}, {"date": "1993-09-21", "close": 0.00857885511, "volume": 1666873.0}, {"date": "1993-09-22", "close": 0.01011549, "volume": null}, {"date": "1993-09-23", "close": 0.00857885511, "volume": 51284.0}, {"date": "1993-09-24", "close": 0.00935866743, "volume": 1538653.0}, {"date": "1993-09-27", "close": 0.01013847975, "volume": 128220.0}, {"date": "1993-09-28", "close": 0.01195467, "volume": null}, {"date": "1993-09-29", "close": 0.00935866743, "volume": 102578.0}, {"date": "1993-09-30", "close": 0.00935866743, "volume": 974478.0}, {"date": "1993-10-01", "close": 0.01103508, "volume": null}, {"date": "1993-10-04", "close": 0.00935866743, "volume": 641101.0}, {"date": "1993-10-05", "close": 0.01103508, "volume": null}, {"date": "1993-10-06", "close": 0.00935866743, "volume": 25642.0}, {"date": "1993-10-07", "close": 0.01103508, "volume": null}, {"date": "1993-10-08", "close": 0.00857885511, "volume": 1756631.0}, {"date": "1993-10-11", "close": 0.00857885511, "volume": 2179754.0}, {"date": "1993-10-12", "close": 0.00857885511, "volume": 1282213.0}, {"date": "1993-10-13", "close": 0.00857885511, "volume": 551354.0}, {"date": "1993-10-14", "close": 0.01011549, "volume": null}, {"date": "1993-10-15", "close": 0.00857885511, "volume": 2566.0}, {"date": "1993-10-18", "close": 0.00857885511, "volume": 2064355.0}, {"date": "1993-10-19", "close": 0.00857885511, "volume": 1872030.0}, {"date": "1993-10-20", "close": 0.00857885511, "volume": 1384780.0}, {"date": "1993-10-21", "close": 0.01011549, "volume": null}, {"date": "1993-10-22", "close": 0.00857885511, "volume": 1687382.0}, {"date": "1993-10-25", "close": 0.01011549, "volume": null}, {"date": "1993-10-26", "close": 0.00779904279, "volume": 4282572.0}, {"date": "1993-10-27", "close": 0.00740913663, "volume": 128220.0}, {"date": "1993-10-28", "close": 0.00779904279, "volume": 2179754.0}, {"date": "1993-10-29", "close": 0.00857885511, "volume": 410302.0}, {"date": "1993-11-01", "close": 0.01011549, "volume": null}, {"date": "1993-11-02", "close": 0.00857885511, "volume": 2436194.0}, {"date": "1993-11-03", "close": 0.01011549, "volume": null}, {"date": "1993-11-04", "close": 0.00935866743, "volume": 2487489.0}, {"date": "1993-11-05", "close": 0.0124788363, "volume": 5180124.0}, {"date": "1993-11-08", "close": 0.01169902398, "volume": 6911102.0}, {"date": "1993-11-09", "close": 0.01169902398, "volume": 3320926.0}, {"date": "1993-11-10", "close": 0.01169902398, "volume": 1923314.0}, {"date": "1993-11-11", "close": 0.01169902398, "volume": 2000250.0}, {"date": "1993-11-12", "close": 0.01169902398, "volume": 5000609.0}, {"date": "1993-11-15", "close": 0.01169902398, "volume": 769321.0}, {"date": "1993-11-16", "close": 0.01091829207, "volume": 6359758.0}, {"date": "1993-11-17", "close": 0.01091829207, "volume": 2846508.0}, {"date": "1993-11-18", "close": 0.01091829207, "volume": 435955.0}, {"date": "1993-11-19", "close": 0.01013847975, "volume": 179504.0}, {"date": "1993-11-22", "close": 0.01091829207, "volume": 13463196.0}, {"date": "1993-11-23", "close": 0.01169902398, "volume": 6411042.0}, {"date": "1993-11-24", "close": 0.0124788363, "volume": 4154351.0}, {"date": "1993-11-25", "close": 0.0124788363, "volume": 2128470.0}, {"date": "1993-11-26", "close": 0.0124788363, "volume": 1333496.0}, {"date": "1993-11-29", "close": 0.0124788363, "volume": 5487848.0}, {"date": "1993-11-30", "close": 0.0124788363, "volume": 1615579.0}, {"date": "1993-12-01", "close": 0.01325864862, "volume": 4982666.0}, {"date": "1993-12-02", "close": 0.01403846094, "volume": 5744299.0}, {"date": "1993-12-03", "close": 0.01325864862, "volume": 1577116.0}, {"date": "1993-12-06", "close": 0.01403846094, "volume": 3128590.0}, {"date": "1993-12-07", "close": 0.01325864862, "volume": 3820985.0}, {"date": "1993-12-08", "close": 0.01325864862, "volume": 4308224.0}, {"date": "1993-12-09", "close": 0.01403846094, "volume": 3256810.0}, {"date": "1993-12-10", "close": 0.01325864862, "volume": 3718407.0}, {"date": "1993-12-13", "close": 0.01325864862, "volume": 3385030.0}, {"date": "1993-12-14", "close": 0.01325864862, "volume": 3974847.0}, {"date": "1993-12-15", "close": 0.01403846094, "volume": 512881.0}, {"date": "1993-12-16", "close": 0.01325864862, "volume": 2461836.0}, {"date": "1993-12-17", "close": 0.01403846094, "volume": 1641231.0}, {"date": "1993-12-20", "close": 0.01403846094, "volume": 1436075.0}, {"date": "1993-12-21", "close": 0.01403846094, "volume": 641101.0}, {"date": "1993-12-22", "close": 0.01403846094, "volume": 3077295.0}, {"date": "1993-12-23", "close": 0.01715771022, "volume": 11334725.0}, {"date": "1993-12-24", "close": 0.01871733486, "volume": 5616079.0}, {"date": "1993-12-27", "close": 0.02207016, "volume": null}, {"date": "1993-12-28", "close": 0.02207016, "volume": null}, {"date": "1993-12-29", "close": 0.01793752254, "volume": 3987668.0}, {"date": "1993-12-30", "close": 0.01715771022, "volume": 6564904.0}, {"date": "1993-12-31", "close": 0.01559808558, "volume": 1205276.0}, {"date": "1994-01-03", "close": 0.0183918, "volume": null}, {"date": "1994-01-04", "close": 0.01715771022, "volume": 5551963.0}, {"date": "1994-01-05", "close": 0.01793752254, "volume": 4269751.0}, {"date": "1994-01-06", "close": 0.01793752254, "volume": 2795213.0}, {"date": "1994-01-07", "close": 0.01559808558, "volume": 6770061.0}, {"date": "1994-01-10", "close": 0.0163778979, "volume": 1179634.0}, {"date": "1994-01-11", "close": 0.01715771022, "volume": 2025892.0}, {"date": "1994-01-12", "close": 0.01715771022, "volume": 3410672.0}, {"date": "1994-01-13", "close": 0.01715771022, "volume": 564175.0}, {"date": "1994-01-14", "close": 0.0163778979, "volume": 2128470.0}, {"date": "1994-01-17", "close": 0.01715771022, "volume": 435955.0}, {"date": "1994-01-18", "close": 0.0163778979, "volume": 1872030.0}, {"date": "1994-01-19", "close": 0.0163778979, "volume": 2077176.0}, {"date": "1994-01-20", "close": 0.01715771022, "volume": 4487728.0}, {"date": "1994-01-21", "close": 0.0163778979, "volume": 1077056.0}, {"date": "1994-01-24", "close": 0.01559808558, "volume": 2077176.0}, {"date": "1994-01-25", "close": 0.01481827326, "volume": 3205526.0}, {"date": "1994-01-26", "close": 0.01747221, "volume": null}, {"date": "1994-01-27", "close": 0.01559808558, "volume": 1038593.0}, {"date": "1994-01-28", "close": 0.01559808558, "volume": 2038713.0}, {"date": "1994-01-31", "close": 0.01559808558, "volume": 846258.0}, {"date": "1994-02-01", "close": 0.01481827326, "volume": 833437.0}, {"date": "1994-02-02", "close": 0.01481827326, "volume": 936015.0}, {"date": "1994-02-03", "close": 0.01559808558, "volume": 435955.0}, {"date": "1994-02-04", "close": 0.01559808558, "volume": 1087311.0}, {"date": "1994-02-07", "close": 0.01481827326, "volume": 1692515.0}, {"date": "1994-02-08", "close": 0.01325864862, "volume": 1359138.0}, {"date": "1994-02-09", "close": 0.01481827326, "volume": 256440.0}, {"date": "1994-02-10", "close": 0.01481827326, "volume": 2949075.0}, {"date": "1994-02-11", "close": 0.01481827326, "volume": 936015.0}, {"date": "1994-02-14", "close": 0.01481827326, "volume": 1166813.0}, {"date": "1994-02-15", "close": 0.01481827326, "volume": 1513011.0}, {"date": "1994-02-16", "close": 0.01481827326, "volume": 820616.0}, {"date": "1994-02-17", "close": 0.01715771022, "volume": 5205766.0}, {"date": "1994-02-18", "close": 0.01715771022, "volume": 948836.0}, {"date": "1994-02-21", "close": 0.0163778979, "volume": 1939984.0}, {"date": "1994-02-22", "close": 0.0163778979, "volume": 2051534.0}, {"date": "1994-02-23", "close": 0.0163778979, "volume": 1051414.0}, {"date": "1994-02-24", "close": 0.0163778979, "volume": 2205396.0}, {"date": "1994-02-25", "close": 0.01559808558, "volume": 1051414.0}, {"date": "1994-02-28", "close": 0.01559808558, "volume": 230799.0}, {"date": "1994-03-01", "close": 0.0163778979, "volume": 1410433.0}, {"date": "1994-03-02", "close": 0.01871733486, "volume": 8777999.0}, {"date": "1994-03-03", "close": 0.02027787909, "volume": 10450005.0}, {"date": "1994-03-04", "close": 0.01949714718, "volume": 13844007.0}, {"date": "1994-03-07", "close": 0.01793752254, "volume": 2820855.0}, {"date": "1994-03-08", "close": 0.01793752254, "volume": 3102948.0}, {"date": "1994-03-09", "close": 0.01793752254, "volume": 2590056.0}, {"date": "1994-03-10", "close": 0.01949714718, "volume": 6372579.0}, {"date": "1994-03-11", "close": 0.02027787909, "volume": 6400787.0}, {"date": "1994-03-14", "close": 0.02105769141, "volume": 4782642.0}, {"date": "1994-03-15", "close": 0.01949714718, "volume": 3320926.0}, {"date": "1994-03-16", "close": 0.01871733486, "volume": 2564415.0}, {"date": "1994-03-17", "close": 0.01871733486, "volume": 3449146.0}, {"date": "1994-03-18", "close": 0.02027787909, "volume": 4090247.0}, {"date": "1994-03-21", "close": 0.01949714718, "volume": 2077176.0}, {"date": "1994-03-22", "close": 0.01871733486, "volume": 1623278.0}, {"date": "1994-03-23", "close": 0.02027787909, "volume": 1743799.0}, {"date": "1994-03-24", "close": 0.01949714718, "volume": 3128590.0}, {"date": "1994-03-25", "close": 0.01949714718, "volume": 2769571.0}, {"date": "1994-03-28", "close": 0.01871733486, "volume": 743679.0}, {"date": "1994-03-29", "close": 0.01871733486, "volume": 2154112.0}, {"date": "1994-03-30", "close": 0.01793752254, "volume": 820616.0}, {"date": "1994-03-31", "close": 0.01715771022, "volume": 153862.0}, {"date": "1994-04-01", "close": 0.02023098, "volume": null}, {"date": "1994-04-04", "close": 0.02023098, "volume": null}, {"date": "1994-04-05", "close": 0.0163778979, "volume": 5821225.0}, {"date": "1994-04-06", "close": 0.0163778979, "volume": 641101.0}, {"date": "1994-04-07", "close": 0.01715771022, "volume": 1025761.0}, {"date": "1994-04-08", "close": 0.01715771022, "volume": 974478.0}, {"date": "1994-04-11", "close": 0.01871733486, "volume": 1307855.0}, {"date": "1994-04-12", "close": 0.01715771022, "volume": 1589937.0}, {"date": "1994-04-13", "close": 0.01793752254, "volume": 128220.0}, {"date": "1994-04-14", "close": 0.01949714718, "volume": 923194.0}, {"date": "1994-04-15", "close": 0.02027787909, "volume": 7949695.0}, {"date": "1994-04-18", "close": 0.02105769141, "volume": 4000489.0}, {"date": "1994-04-19", "close": 0.01949714718, "volume": 3320926.0}, {"date": "1994-04-20", "close": 0.01871733486, "volume": 3551713.0}, {"date": "1994-04-21", "close": 0.01793752254, "volume": 1333496.0}, {"date": "1994-04-22", "close": 0.01949714718, "volume": 641101.0}, {"date": "1994-04-25", "close": 0.02298975, "volume": null}, {"date": "1994-04-26", "close": 0.02027787909, "volume": 410302.0}, {"date": "1994-04-27", "close": 0.01949714718, "volume": 1282213.0}, {"date": "1994-04-28", "close": 0.01871733486, "volume": 1025761.0}, {"date": "1994-04-29", "close": 0.01715771022, "volume": 2615709.0}, {"date": "1994-05-02", "close": 0.0163778979, "volume": 1179634.0}, {"date": "1994-05-03", "close": 0.01559808558, "volume": 1282213.0}, {"date": "1994-05-04", "close": 0.01559808558, "volume": 1025761.0}, {"date": "1994-05-05", "close": 0.01403846094, "volume": 4410803.0}, {"date": "1994-05-06", "close": 0.01403846094, "volume": 1461717.0}, {"date": "1994-05-09", "close": 0.01481827326, "volume": 1589937.0}, {"date": "1994-05-10", "close": 0.01481827326, "volume": 153862.0}, {"date": "1994-05-11", "close": 0.01481827326, "volume": 179504.0}, {"date": "1994-05-12", "close": 0.01559808558, "volume": 205157.0}, {"date": "1994-05-13", "close": 0.01481827326, "volume": 1500179.0}, {"date": "1994-05-16", "close": 0.01747221, "volume": null}, {"date": "1994-05-17", "close": 0.01559808558, "volume": 153862.0}, {"date": "1994-05-18", "close": 0.01481827326, "volume": 102578.0}, {"date": "1994-05-19", "close": 0.01481827326, "volume": 1000120.0}, {"date": "1994-05-20", "close": 0.01559808558, "volume": 128220.0}, {"date": "1994-05-23", "close": 0.01559808558, "volume": 256440.0}, {"date": "1994-05-24", "close": 0.01481827326, "volume": 410302.0}, {"date": "1994-05-25", "close": 0.01481827326, "volume": 1538653.0}, {"date": "1994-05-26", "close": 0.01403846094, "volume": 512881.0}, {"date": "1994-05-27", "close": 0.01403846094, "volume": 282082.0}, {"date": "1994-05-30", "close": 0.01481827326, "volume": 846258.0}, {"date": "1994-05-31", "close": 0.01403846094, "volume": 256440.0}, {"date": "1994-06-01", "close": 0.01403846094, "volume": 641101.0}, {"date": "1994-06-02", "close": 0.01655262, "volume": null}, {"date": "1994-06-03", "close": 0.01403846094, "volume": 1218097.0}, {"date": "1994-06-06", "close": 0.01403846094, "volume": 38463.0}, {"date": "1994-06-07", "close": 0.01403846094, "volume": 307735.0}, {"date": "1994-06-08", "close": 0.01403846094, "volume": 128220.0}, {"date": "1994-06-09", "close": 0.01655262, "volume": null}, {"date": "1994-06-10", "close": 0.01403846094, "volume": 192336.0}, {"date": "1994-06-13", "close": 0.01655262, "volume": null}, {"date": "1994-06-14", "close": 0.01403846094, "volume": 282082.0}, {"date": "1994-06-15", "close": 0.01325864862, "volume": 384661.0}, {"date": "1994-06-16", "close": 0.01325864862, "volume": 1128340.0}, {"date": "1994-06-17", "close": 0.01403846094, "volume": 487239.0}, {"date": "1994-06-20", "close": 0.01403846094, "volume": 256440.0}, {"date": "1994-06-21", "close": 0.01325864862, "volume": 230799.0}, {"date": "1994-06-22", "close": 0.0124788363, "volume": 51284.0}, {"date": "1994-06-23", "close": 0.0124788363, "volume": 730858.0}, {"date": "1994-06-24", "close": 0.01325864862, "volume": 128220.0}, {"date": "1994-06-27", "close": 0.0124788363, "volume": 4487728.0}, {"date": "1994-06-28", "close": 0.0124788363, "volume": 1025761.0}, {"date": "1994-06-29", "close": 0.0124788363, "volume": 11065464.0}, {"date": "1994-06-30", "close": 0.01169902398, "volume": 2436194.0}, {"date": "1994-07-01", "close": 0.01325864862, "volume": 307735.0}, {"date": "1994-07-04", "close": 0.0124788363, "volume": 51284.0}, {"date": "1994-07-05", "close": 0.0124788363, "volume": 307735.0}, {"date": "1994-07-06", "close": 0.01471344, "volume": null}, {"date": "1994-07-07", "close": 0.0124788363, "volume": 256440.0}, {"date": "1994-07-08", "close": 0.01471344, "volume": null}, {"date": "1994-07-11", "close": 0.01471344, "volume": null}, {"date": "1994-07-12", "close": 0.01325864862, "volume": 205157.0}, {"date": "1994-07-13", "close": 0.01563303, "volume": null}, {"date": "1994-07-14", "close": 0.0124788363, "volume": 256440.0}, {"date": "1994-07-15", "close": 0.01169902398, "volume": 410302.0}, {"date": "1994-07-18", "close": 0.0124788363, "volume": 33341.0}, {"date": "1994-07-19", "close": 0.0124788363, "volume": 589817.0}, {"date": "1994-07-20", "close": 0.0124788363, "volume": 1538653.0}, {"date": "1994-07-21", "close": 0.01169902398, "volume": 435955.0}, {"date": "1994-07-22", "close": 0.01379385, "volume": null}, {"date": "1994-07-25", "close": 0.0124788363, "volume": 1307855.0}, {"date": "1994-07-26", "close": 0.01169902398, "volume": 1513011.0}, {"date": "1994-07-27", "close": 0.01169902398, "volume": 478267.0}, {"date": "1994-07-28", "close": 0.01169902398, "volume": 230799.0}, {"date": "1994-07-29", "close": 0.0124788363, "volume": 359019.0}, {"date": "1994-08-01", "close": 0.01325864862, "volume": 1307855.0}, {"date": "1994-08-02", "close": 0.01403846094, "volume": 1282213.0}, {"date": "1994-08-03", "close": 0.01481827326, "volume": 128220.0}, {"date": "1994-08-04", "close": 0.01403846094, "volume": 33341.0}, {"date": "1994-08-05", "close": 0.01403846094, "volume": 384661.0}, {"date": "1994-08-08", "close": 0.01403846094, "volume": 205157.0}, {"date": "1994-08-09", "close": 0.01403846094, "volume": 25642.0}, {"date": "1994-08-10", "close": 0.01403846094, "volume": 282082.0}, {"date": "1994-08-11", "close": 0.01403846094, "volume": 153862.0}, {"date": "1994-08-12", "close": 0.01655262, "volume": null}, {"date": "1994-08-15", "close": 0.01655262, "volume": null}, {"date": "1994-08-16", "close": 0.01325864862, "volume": 256440.0}, {"date": "1994-08-17", "close": 0.01563303, "volume": null}, {"date": "1994-08-18", "close": 0.01325864862, "volume": 89757.0}, {"date": "1994-08-19", "close": 0.01325864862, "volume": 594950.0}, {"date": "1994-08-22", "close": 0.01403846094, "volume": 51284.0}, {"date": "1994-08-23", "close": 0.01325864862, "volume": 282082.0}, {"date": "1994-08-24", "close": 0.0124788363, "volume": 341065.0}, {"date": "1994-08-25", "close": 0.01471344, "volume": null}, {"date": "1994-08-26", "close": 0.0124788363, "volume": 641101.0}, {"date": "1994-08-29", "close": 0.0124788363, "volume": 51284.0}, {"date": "1994-08-30", "close": 0.01325864862, "volume": 930882.0}, {"date": "1994-08-31", "close": 0.01563303, "volume": null}, {"date": "1994-09-01", "close": 0.01563303, "volume": null}, {"date": "1994-09-02", "close": 0.0124788363, "volume": 5834046.0}, {"date": "1994-09-05", "close": 0.0124788363, "volume": 128220.0}, {"date": "1994-09-06", "close": 0.0124788363, "volume": 256440.0}, {"date": "1994-09-07", "close": 0.01325864862, "volume": 76936.0}, {"date": "1994-09-08", "close": 0.0124788363, "volume": 2307974.0}, {"date": "1994-09-09", "close": 0.01325864862, "volume": 1128340.0}, {"date": "1994-09-12", "close": 0.01563303, "volume": null}, {"date": "1994-09-13", "close": 0.01563303, "volume": null}, {"date": "1994-09-14", "close": 0.01563303, "volume": null}, {"date": "1994-09-15", "close": 0.01563303, "volume": null}, {"date": "1994-09-16", "close": 0.01563303, "volume": null}, {"date": "1994-09-19", "close": 0.01563303, "volume": null}, {"date": "1994-09-20", "close": 0.01563303, "volume": null}, {"date": "1994-09-21", "close": 0.01563303, "volume": null}, {"date": "1994-09-22", "close": 0.01169902398, "volume": 1795093.0}, {"date": "1994-09-23", "close": 0.0124788363, "volume": 128220.0}, {"date": "1994-09-26", "close": 0.0124788363, "volume": 897541.0}, {"date": "1994-09-27", "close": 0.0124788363, "volume": 25642.0}, {"date": "1994-09-28", "close": 0.0124788363, "volume": 1564295.0}, {"date": "1994-09-29", "close": 0.01169902398, "volume": 128220.0}, {"date": "1994-09-30", "close": 0.01169902398, "volume": 936015.0}, {"date": "1994-10-03", "close": 0.01379385, "volume": null}, {"date": "1994-10-04", "close": 0.0124788363, "volume": 179504.0}, {"date": "1994-10-05", "close": 0.0124788363, "volume": 307735.0}, {"date": "1994-10-06", "close": 0.01091829207, "volume": 923194.0}, {"date": "1994-10-07", "close": 0.01091829207, "volume": 256440.0}, {"date": "1994-10-10", "close": 0.01169902398, "volume": 653922.0}, {"date": "1994-10-11", "close": 0.01169902398, "volume": 1769452.0}, {"date": "1994-10-12", "close": 0.01169902398, "volume": 435955.0}, {"date": "1994-10-13", "close": 0.01169902398, "volume": 256440.0}, {"date": "1994-10-14", "close": 0.01169902398, "volume": 205157.0}, {"date": "1994-10-17", "close": 0.01091829207, "volume": 128220.0}, {"date": "1994-10-18", "close": 0.01169902398, "volume": 153862.0}, {"date": "1994-10-19", "close": 0.01169902398, "volume": 641101.0}, {"date": "1994-10-20", "close": 0.01169902398, "volume": 128220.0}, {"date": "1994-10-21", "close": 0.0124788363, "volume": 641101.0}, {"date": "1994-10-24", "close": 0.01169902398, "volume": 2089997.0}, {"date": "1994-10-25", "close": 0.01169902398, "volume": 96162.0}, {"date": "1994-10-26", "close": 0.01091829207, "volume": 83341.0}, {"date": "1994-10-27", "close": 0.01169902398, "volume": 2327211.0}, {"date": "1994-10-28", "close": 0.0124788363, "volume": 1461717.0}, {"date": "1994-10-31", "close": 0.01169902398, "volume": 10565404.0}, {"date": "1994-11-01", "close": 0.0124788363, "volume": 435955.0}, {"date": "1994-11-02", "close": 0.01471344, "volume": null}, {"date": "1994-11-03", "close": 0.01471344, "volume": null}, {"date": "1994-11-04", "close": 0.01169902398, "volume": 487239.0}, {"date": "1994-11-07", "close": 0.01325864862, "volume": 2859329.0}, {"date": "1994-11-08", "close": 0.01325864862, "volume": 2077176.0}, {"date": "1994-11-09", "close": 0.01325864862, "volume": 2083592.0}, {"date": "1994-11-10", "close": 0.01325864862, "volume": 641101.0}, {"date": "1994-11-11", "close": 0.01481827326, "volume": 942420.0}, {"date": "1994-11-14", "close": 0.01481827326, "volume": 512881.0}, {"date": "1994-11-15", "close": 0.01403846094, "volume": 596222.0}, {"date": "1994-11-16", "close": 0.01325864862, "volume": 1256560.0}, {"date": "1994-11-17", "close": 0.0124788363, "volume": 1589937.0}, {"date": "1994-11-18", "close": 0.0124788363, "volume": 256440.0}, {"date": "1994-11-21", "close": 0.0124788363, "volume": 102578.0}, {"date": "1994-11-22", "close": 0.01169902398, "volume": 3987668.0}, {"date": "1994-11-23", "close": 0.01169902398, "volume": 76936.0}, {"date": "1994-11-24", "close": 0.01169902398, "volume": 1461717.0}, {"date": "1994-11-25", "close": 0.01091829207, "volume": 79492.0}, {"date": "1994-11-28", "close": 0.01091829207, "volume": 1705336.0}, {"date": "1994-11-29", "close": 0.01287426, "volume": null}, {"date": "1994-11-30", "close": 0.01091829207, "volume": 25642.0}, {"date": "1994-12-01", "close": 0.01091829207, "volume": 307735.0}, {"date": "1994-12-02", "close": 0.01287426, "volume": null}, {"date": "1994-12-05", "close": 0.01091829207, "volume": 641101.0}, {"date": "1994-12-06", "close": 0.01013847975, "volume": 179504.0}, {"date": "1994-12-07", "close": 0.01013847975, "volume": 512881.0}, {"date": "1994-12-08", "close": 0.01195467, "volume": null}, {"date": "1994-12-09", "close": 0.01195467, "volume": null}, {"date": "1994-12-12", "close": 0.01195467, "volume": null}, {"date": "1994-12-13", "close": 0.01195467, "volume": null}, {"date": "1994-12-14", "close": 0.01013847975, "volume": 359019.0}, {"date": "1994-12-15", "close": 0.01013847975, "volume": 1179634.0}, {"date": "1994-12-16", "close": 0.0124788363, "volume": 9340891.0}, {"date": "1994-12-19", "close": 0.01325864862, "volume": 653922.0}, {"date": "1994-12-20", "close": 0.0124788363, "volume": 128220.0}, {"date": "1994-12-21", "close": 0.01403846094, "volume": 2436194.0}, {"date": "1994-12-22", "close": 0.01403846094, "volume": 1256560.0}, {"date": "1994-12-23", "close": 0.01403846094, "volume": 1795093.0}, {"date": "1994-12-26", "close": 0.01655262, "volume": null}, {"date": "1994-12-27", "close": 0.01655262, "volume": null}, {"date": "1994-12-28", "close": 0.01403846094, "volume": 1032177.0}, {"date": "1994-12-29", "close": 0.01403846094, "volume": 3205526.0}, {"date": "1994-12-30", "close": 0.01325864862, "volume": 1179634.0}, {"date": "1995-01-02", "close": 0.01563303, "volume": null}, {"date": "1995-01-03", "close": 0.01403846094, "volume": 769321.0}, {"date": "1995-01-04", "close": 0.01325864862, "volume": 2590056.0}, {"date": "1995-01-05", "close": 0.0124788363, "volume": 384661.0}, {"date": "1995-01-06", "close": 0.01325864862, "volume": 1410433.0}, {"date": "1995-01-09", "close": 0.01325864862, "volume": 1307855.0}, {"date": "1995-01-10", "close": 0.01325864862, "volume": 230799.0}, {"date": "1995-01-11", "close": 0.0124788363, "volume": 641101.0}, {"date": "1995-01-12", "close": 0.01471344, "volume": null}, {"date": "1995-01-13", "close": 0.01403846094, "volume": 4180004.0}, {"date": "1995-01-16", "close": 0.01403846094, "volume": 256440.0}, {"date": "1995-01-17", "close": 0.01403846094, "volume": 256440.0}, {"date": "1995-01-18", "close": 0.01403846094, "volume": 205157.0}, {"date": "1995-01-19", "close": 0.01403846094, "volume": 51284.0}, {"date": "1995-01-20", "close": 0.01655262, "volume": null}, {"date": "1995-01-23", "close": 0.01655262, "volume": null}, {"date": "1995-01-24", "close": 0.01325864862, "volume": 102578.0}, {"date": "1995-01-25", "close": 0.01325864862, "volume": 538523.0}, {"date": "1995-01-26", "close": 0.01563303, "volume": null}, {"date": "1995-01-27", "close": 0.01325864862, "volume": 359019.0}, {"date": "1995-01-30", "close": 0.0124788363, "volume": 1948956.0}, {"date": "1995-01-31", "close": 0.0124788363, "volume": 230799.0}, {"date": "1995-02-01", "close": 0.01471344, "volume": null}, {"date": "1995-02-02", "close": 0.01169902398, "volume": 1102698.0}, {"date": "1995-02-03", "close": 0.0124788363, "volume": 51284.0}, {"date": "1995-02-06", "close": 0.0124788363, "volume": 128220.0}, {"date": "1995-02-07", "close": 0.0124788363, "volume": 153862.0}, {"date": "1995-02-08", "close": 0.01169902398, "volume": 1666873.0}, {"date": "1995-02-09", "close": 0.01169902398, "volume": 359019.0}, {"date": "1995-02-10", "close": 0.01169902398, "volume": 205157.0}, {"date": "1995-02-13", "close": 0.01379385, "volume": null}, {"date": "1995-02-14", "close": 0.01379385, "volume": null}, {"date": "1995-02-15", "close": 0.01169902398, "volume": 256440.0}, {"date": "1995-02-16", "close": 0.01169902398, "volume": 769321.0}, {"date": "1995-02-17", "close": 0.01169902398, "volume": 1410433.0}, {"date": "1995-02-20", "close": 0.01169902398, "volume": 3333747.0}, {"date": "1995-02-21", "close": 0.01169902398, "volume": 2256690.0}, {"date": "1995-02-22", "close": 0.01325864862, "volume": 1936135.0}, {"date": "1995-02-23", "close": 0.01325864862, "volume": 2846508.0}, {"date": "1995-02-24", "close": 0.01325864862, "volume": 1282213.0}, {"date": "1995-02-27", "close": 0.01325864862, "volume": 121815.0}, {"date": "1995-02-28", "close": 0.0124788363, "volume": 1307855.0}, {"date": "1995-03-01", "close": 0.01471344, "volume": null}, {"date": "1995-03-02", "close": 0.0124788363, "volume": 1295034.0}, {"date": "1995-03-03", "close": 0.01471344, "volume": null}, {"date": "1995-03-06", "close": 0.0124788363, "volume": 961657.0}, {"date": "1995-03-07", "close": 0.01471344, "volume": null}, {"date": "1995-03-08", "close": 0.01169902398, "volume": 1564295.0}, {"date": "1995-03-09", "close": 0.01169902398, "volume": 1436075.0}, {"date": "1995-03-10", "close": 0.01169902398, "volume": 128220.0}, {"date": "1995-03-13", "close": 0.01169902398, "volume": 102578.0}, {"date": "1995-03-14", "close": 0.01169902398, "volume": 333377.0}, {"date": "1995-03-15", "close": 0.01091829207, "volume": 1282213.0}, {"date": "1995-03-16", "close": 0.01169902398, "volume": 128220.0}, {"date": "1995-03-17", "close": 0.01169902398, "volume": 51284.0}, {"date": "1995-03-20", "close": 0.01091829207, "volume": 769321.0}, {"date": "1995-03-21", "close": 0.01091829207, "volume": 2051534.0}, {"date": "1995-03-22", "close": 0.01091829207, "volume": 871899.0}, {"date": "1995-03-23", "close": 0.01013847975, "volume": 512881.0}, {"date": "1995-03-24", "close": 0.01091829207, "volume": 1282213.0}, {"date": "1995-03-27", "close": 0.01013847975, "volume": 1282213.0}, {"date": "1995-03-28", "close": 0.01013847975, "volume": 461597.0}, {"date": "1995-03-29", "close": 0.00935866743, "volume": 557759.0}, {"date": "1995-03-30", "close": 0.00935866743, "volume": 1134756.0}, {"date": "1995-03-31", "close": 0.01013847975, "volume": 897541.0}, {"date": "1995-04-03", "close": 0.01091829207, "volume": 615459.0}, {"date": "1995-04-04", "close": 0.01013847975, "volume": 846258.0}, {"date": "1995-04-05", "close": 0.01091829207, "volume": 256440.0}, {"date": "1995-04-06", "close": 0.01013847975, "volume": 1660457.0}, {"date": "1995-04-07", "close": 0.01091829207, "volume": 128220.0}, {"date": "1995-04-10", "close": 0.01287426, "volume": null}, {"date": "1995-04-11", "close": 0.01013847975, "volume": 1410433.0}, {"date": "1995-04-12", "close": 0.01013847975, "volume": 692396.0}, {"date": "1995-04-13", "close": 0.01013847975, "volume": 128220.0}, {"date": "1995-04-14", "close": 0.01195467, "volume": null}, {"date": "1995-04-17", "close": 0.01195467, "volume": null}, {"date": "1995-04-18", "close": 0.01013847975, "volume": 666754.0}, {"date": "1995-04-19", "close": 0.01013847975, "volume": 1077056.0}, {"date": "1995-04-20", "close": 0.01013847975, "volume": 724453.0}, {"date": "1995-04-21", "close": 0.01013847975, "volume": 570580.0}, {"date": "1995-04-24", "close": 0.01195467, "volume": null}, {"date": "1995-04-25", "close": 0.01195467, "volume": null}, {"date": "1995-04-26", "close": 0.00935866743, "volume": 1820735.0}, {"date": "1995-04-27", "close": 0.01103508, "volume": null}, {"date": "1995-04-28", "close": 0.00935866743, "volume": 102578.0}, {"date": "1995-05-01", "close": 0.00779904279, "volume": 1538653.0}, {"date": "1995-05-02", "close": 0.0091959, "volume": null}, {"date": "1995-05-03", "close": 0.0091959, "volume": null}, {"date": "1995-05-04", "close": 0.00935866743, "volume": 1282213.0}, {"date": "1995-05-05", "close": 0.00935866743, "volume": 2686230.0}, {"date": "1995-05-08", "close": 0.00935866743, "volume": 256440.0}, {"date": "1995-05-09", "close": 0.00935866743, "volume": 359019.0}, {"date": "1995-05-10", "close": 0.01103508, "volume": null}, {"date": "1995-05-11", "close": 0.00935866743, "volume": 2538773.0}, {"date": "1995-05-12", "close": 0.01103508, "volume": null}, {"date": "1995-05-15", "close": 0.01103508, "volume": null}, {"date": "1995-05-16", "close": 0.00935866743, "volume": 5128829.0}, {"date": "1995-05-17", "close": 0.00935866743, "volume": 76936.0}, {"date": "1995-05-18", "close": 0.00935866743, "volume": 128220.0}, {"date": "1995-05-19", "close": 0.00857885511, "volume": 269261.0}, {"date": "1995-05-22", "close": 0.01011549, "volume": null}, {"date": "1995-05-23", "close": 0.00779904279, "volume": 461597.0}, {"date": "1995-05-24", "close": 0.0091959, "volume": null}, {"date": "1995-05-25", "close": 0.00779904279, "volume": 76936.0}, {"date": "1995-05-26", "close": 0.00779904279, "volume": 2102818.0}, {"date": "1995-05-29", "close": 0.0091959, "volume": null}, {"date": "1995-05-30", "close": 0.00701923047, "volume": 1166813.0}, {"date": "1995-05-31", "close": 0.00701923047, "volume": 179504.0}, {"date": "1995-06-01", "close": 0.00701923047, "volume": 2060505.0}, {"date": "1995-06-02", "close": 0.00701923047, "volume": 2179754.0}, {"date": "1995-06-05", "close": 0.00827631, "volume": null}, {"date": "1995-06-06", "close": 0.00701923047, "volume": 76936.0}, {"date": "1995-06-07", "close": 0.00662932431, "volume": 128220.0}, {"date": "1995-06-08", "close": 0.00623941815, "volume": 2436194.0}, {"date": "1995-06-09", "close": 0.00467979351, "volume": 12360487.0}, {"date": "1995-06-12", "close": 0.00551754, "volume": null}, {"date": "1995-06-13", "close": 0.00551754, "volume": null}, {"date": "1995-06-14", "close": 0.00623941815, "volume": 256440.0}, {"date": "1995-06-15", "close": 0.00623941815, "volume": 384661.0}, {"date": "1995-06-16", "close": 0.00545960583, "volume": 2628530.0}, {"date": "1995-06-19", "close": 0.00584951199, "volume": 512881.0}, {"date": "1995-06-20", "close": 0.00584951199, "volume": 660338.0}, {"date": "1995-06-21", "close": 0.00584951199, "volume": 6308464.0}, {"date": "1995-06-22", "close": 0.00584951199, "volume": 3718407.0}, {"date": "1995-06-23", "close": 0.00545960583, "volume": 397481.0}, {"date": "1995-06-26", "close": 0.00584951199, "volume": 769321.0}, {"date": "1995-06-27", "close": 0.00623941815, "volume": 852673.0}, {"date": "1995-06-28", "close": 0.00623941815, "volume": 416718.0}, {"date": "1995-06-29", "close": 0.00623941815, "volume": 230799.0}, {"date": "1995-06-30", "close": 0.00701923047, "volume": 3308094.0}, {"date": "1995-07-03", "close": 0.00827631, "volume": null}, {"date": "1995-07-04", "close": 0.00701923047, "volume": 359019.0}, {"date": "1995-07-05", "close": 0.00827631, "volume": null}, {"date": "1995-07-06", "close": 0.00827631, "volume": null}, {"date": "1995-07-07", "close": 0.00827631, "volume": null}, {"date": "1995-07-10", "close": 0.00827631, "volume": null}, {"date": "1995-07-11", "close": 0.00827631, "volume": null}, {"date": "1995-07-12", "close": 0.00827631, "volume": null}, {"date": "1995-07-13", "close": 0.00827631, "volume": null}, {"date": "1995-07-14", "close": 0.00827631, "volume": null}, {"date": "1995-07-17", "close": 0.00827631, "volume": null}, {"date": "1995-07-18", "close": 0.00623941815, "volume": 128220.0}, {"date": "1995-07-19", "close": 0.00662932431, "volume": 641101.0}, {"date": "1995-07-20", "close": 0.007816515, "volume": null}, {"date": "1995-07-21", "close": 0.007816515, "volume": null}, {"date": "1995-07-24", "close": 0.00623941815, "volume": 384661.0}, {"date": "1995-07-25", "close": 0.00735672, "volume": null}, {"date": "1995-07-26", "close": 0.00623941815, "volume": 128220.0}, {"date": "1995-07-27", "close": 0.00623941815, "volume": 435955.0}, {"date": "1995-07-28", "close": 0.00623941815, "volume": 365435.0}, {"date": "1995-07-31", "close": 0.00584951199, "volume": 128220.0}, {"date": "1995-08-01", "close": 0.006896925, "volume": null}, {"date": "1995-08-02", "close": 0.00545960583, "volume": 6308464.0}, {"date": "1995-08-03", "close": 0.00506969967, "volume": 51284.0}, {"date": "1995-08-04", "close": 0.00506969967, "volume": 307735.0}, {"date": "1995-08-07", "close": 0.00506969967, "volume": 128220.0}, {"date": "1995-08-08", "close": 0.00545960583, "volume": 51284.0}, {"date": "1995-08-09", "close": 0.00623941815, "volume": 256440.0}, {"date": "1995-08-10", "close": 0.00701923047, "volume": 4795463.0}, {"date": "1995-08-11", "close": 0.00779904279, "volume": 128220.0}, {"date": "1995-08-14", "close": 0.00701923047, "volume": 641101.0}, {"date": "1995-08-15", "close": 0.00827631, "volume": null}, {"date": "1995-08-16", "close": 0.00827631, "volume": null}, {"date": "1995-08-17", "close": 0.00827631, "volume": null}, {"date": "1995-08-18", "close": 0.00827631, "volume": null}, {"date": "1995-08-21", "close": 0.00701923047, "volume": 435955.0}, {"date": "1995-08-22", "close": 0.00701923047, "volume": 128220.0}, {"date": "1995-08-23", "close": 0.00827631, "volume": null}, {"date": "1995-08-24", "close": 0.00827631, "volume": null}, {"date": "1995-08-25", "close": 0.00935866743, "volume": 3622245.0}, {"date": "1995-08-28", "close": 0.01103508, "volume": null}, {"date": "1995-08-29", "close": 0.00935866743, "volume": 128220.0}, {"date": "1995-08-30", "close": 0.00935866743, "volume": 641101.0}, {"date": "1995-08-31", "close": 0.01103508, "volume": null}, {"date": "1995-09-01", "close": 0.01103508, "volume": null}, {"date": "1995-09-04", "close": 0.01103508, "volume": null}, {"date": "1995-09-05", "close": 0.00857885511, "volume": 179504.0}, {"date": "1995-09-06", "close": 0.00779904279, "volume": 359019.0}, {"date": "1995-09-07", "close": 0.0091959, "volume": null}, {"date": "1995-09-08", "close": 0.0091959, "volume": null}, {"date": "1995-09-11", "close": 0.00779904279, "volume": 769321.0}, {"date": "1995-09-12", "close": 0.00779904279, "volume": 307735.0}, {"date": "1995-09-13", "close": 0.00779904279, "volume": 980894.0}, {"date": "1995-09-14", "close": 0.00701923047, "volume": 653922.0}, {"date": "1995-09-15", "close": 0.00701923047, "volume": 179504.0}, {"date": "1995-09-18", "close": 0.00623941815, "volume": 1282213.0}, {"date": "1995-09-19", "close": 0.00735672, "volume": null}, {"date": "1995-09-20", "close": 0.00623941815, "volume": 153862.0}, {"date": "1995-09-21", "close": 0.00735672, "volume": null}, {"date": "1995-09-22", "close": 0.00735672, "volume": null}, {"date": "1995-09-25", "close": 0.00735672, "volume": null}, {"date": "1995-09-26", "close": 0.00735672, "volume": null}, {"date": "1995-09-27", "close": 0.00584951199, "volume": 256440.0}, {"date": "1995-09-28", "close": 0.00584951199, "volume": 128220.0}, {"date": "1995-09-29", "close": 0.006896925, "volume": null}, {"date": "1995-10-02", "close": 0.006896925, "volume": null}, {"date": "1995-10-03", "close": 0.00623941815, "volume": 769321.0}, {"date": "1995-10-04", "close": 0.00735672, "volume": null}, {"date": "1995-10-05", "close": 0.00735672, "volume": null}, {"date": "1995-10-06", "close": 0.00623941815, "volume": 1205276.0}, {"date": "1995-10-09", "close": 0.00735672, "volume": null}, {"date": "1995-10-10", "close": 0.00735672, "volume": null}, {"date": "1995-10-11", "close": 0.00735672, "volume": null}, {"date": "1995-10-12", "close": 0.00735672, "volume": null}, {"date": "1995-10-13", "close": 0.00735672, "volume": null}, {"date": "1995-10-16", "close": 0.00735672, "volume": null}, {"date": "1995-10-17", "close": 0.00623941815, "volume": 801379.0}, {"date": "1995-10-18", "close": 0.00735672, "volume": null}, {"date": "1995-10-19", "close": 0.00701923047, "volume": 384661.0}, {"date": "1995-10-20", "close": 0.00584951199, "volume": 1480953.0}, {"date": "1995-10-23", "close": 0.00584951199, "volume": 160278.0}, {"date": "1995-10-24", "close": 0.006896925, "volume": null}, {"date": "1995-10-25", "close": 0.00584951199, "volume": 256440.0}, {"date": "1995-10-26", "close": 0.00623941815, "volume": 570580.0}, {"date": "1995-10-27", "close": 0.00735672, "volume": null}, {"date": "1995-10-30", "close": 0.00735672, "volume": null}, {"date": "1995-10-31", "close": 0.00623941815, "volume": 64116.0}, {"date": "1995-11-01", "close": 0.00584951199, "volume": 217978.0}, {"date": "1995-11-02", "close": 0.006896925, "volume": null}, {"date": "1995-11-03", "close": 0.006896925, "volume": null}, {"date": "1995-11-06", "close": 0.00584951199, "volume": 641101.0}, {"date": "1995-11-07", "close": 0.006896925, "volume": null}, {"date": "1995-11-08", "close": 0.00623941815, "volume": 192336.0}, {"date": "1995-11-09", "close": 0.00662932431, "volume": 320556.0}, {"date": "1995-11-10", "close": 0.00623941815, "volume": 2547744.0}, {"date": "1995-11-13", "close": 0.00623941815, "volume": 656488.0}, {"date": "1995-11-14", "close": 0.00735672, "volume": null}, {"date": "1995-11-15", "close": 0.00735672, "volume": null}, {"date": "1995-11-16", "close": 0.00584951199, "volume": 1109114.0}, {"date": "1995-11-17", "close": 0.00545960583, "volume": 1282213.0}, {"date": "1995-11-20", "close": 0.00643713, "volume": null}, {"date": "1995-11-21", "close": 0.00545960583, "volume": 28208.0}, {"date": "1995-11-22", "close": 0.00506969967, "volume": 794974.0}, {"date": "1995-11-23", "close": 0.005977335, "volume": null}, {"date": "1995-11-24", "close": 0.00545960583, "volume": 570580.0}, {"date": "1995-11-27", "close": 0.00545960583, "volume": 528268.0}, {"date": "1995-11-28", "close": 0.00545960583, "volume": 1282213.0}, {"date": "1995-11-29", "close": 0.00643713, "volume": null}, {"date": "1995-11-30", "close": 0.00643713, "volume": null}, {"date": "1995-12-01", "close": 0.00545960583, "volume": 128220.0}, {"date": "1995-12-04", "close": 0.00545960583, "volume": 512881.0}, {"date": "1995-12-05", "close": 0.00506969967, "volume": 512881.0}, {"date": "1995-12-06", "close": 0.00483520422, "volume": 3891506.0}, {"date": "1995-12-07", "close": 0.00506969967, "volume": 769321.0}, {"date": "1995-12-08", "close": 0.005977335, "volume": null}, {"date": "1995-12-11", "close": 0.005977335, "volume": null}, {"date": "1995-12-12", "close": 0.005977335, "volume": null}, {"date": "1995-12-13", "close": 0.00545960583, "volume": 685980.0}, {"date": "1995-12-14", "close": 0.00643713, "volume": null}, {"date": "1995-12-15", "close": 0.00643713, "volume": null}, {"date": "1995-12-18", "close": 0.00643713, "volume": null}, {"date": "1995-12-19", "close": 0.00545960583, "volume": 64116.0}, {"date": "1995-12-20", "close": 0.00506969967, "volume": 1153993.0}, {"date": "1995-12-21", "close": 0.00545960583, "volume": 288498.0}, {"date": "1995-12-22", "close": 0.00577134684, "volume": 128220.0}, {"date": "1995-12-25", "close": 0.006804966, "volume": null}, {"date": "1995-12-26", "close": 0.006804966, "volume": null}, {"date": "1995-12-27", "close": 0.006804966, "volume": null}, {"date": "1995-12-28", "close": 0.006804966, "volume": null}, {"date": "1995-12-29", "close": 0.006804966, "volume": null}, {"date": "1996-01-01", "close": 0.006804966, "volume": null}, {"date": "1996-01-02", "close": 0.006804966, "volume": null}, {"date": "1996-01-03", "close": 0.00545960583, "volume": 1025761.0}, {"date": "1996-01-04", "close": 0.00577134684, "volume": 493655.0}, {"date": "1996-01-05", "close": 0.00623941815, "volume": 320556.0}, {"date": "1996-01-08", "close": 0.00686290017, "volume": 3205526.0}, {"date": "1996-01-09", "close": 0.00686290017, "volume": 1795093.0}, {"date": "1996-01-10", "close": 0.00701923047, "volume": 128220.0}, {"date": "1996-01-11", "close": 0.00935866743, "volume": 1442480.0}, {"date": "1996-01-12", "close": 0.00779904279, "volume": 1295034.0}, {"date": "1996-01-15", "close": 0.0091959, "volume": null}, {"date": "1996-01-16", "close": 0.00779904279, "volume": 948836.0}, {"date": "1996-01-17", "close": 0.00818894895, "volume": 3038833.0}, {"date": "1996-01-18", "close": 0.00935866743, "volume": 1282213.0}, {"date": "1996-01-19", "close": 0.01013847975, "volume": 1448896.0}, {"date": "1996-01-22", "close": 0.01013847975, "volume": 1282213.0}, {"date": "1996-01-23", "close": 0.00935866743, "volume": 1936135.0}, {"date": "1996-01-24", "close": 0.00857885511, "volume": 282082.0}, {"date": "1996-01-25", "close": 0.00857885511, "volume": 1282213.0}, {"date": "1996-01-26", "close": 0.01011549, "volume": null}, {"date": "1996-01-29", "close": 0.00857885511, "volume": 480823.0}, {"date": "1996-01-30", "close": 0.01011549, "volume": null}, {"date": "1996-01-31", "close": 0.00935866743, "volume": 2500310.0}, {"date": "1996-02-01", "close": 0.00935866743, "volume": 123087.0}, {"date": "1996-02-02", "close": 0.00935866743, "volume": 1282213.0}, {"date": "1996-02-05", "close": 0.01103508, "volume": null}, {"date": "1996-02-06", "close": 0.00818894895, "volume": 570580.0}, {"date": "1996-02-07", "close": 0.00818894895, "volume": 576996.0}, {"date": "1996-02-08", "close": 0.00818894895, "volume": 641101.0}, {"date": "1996-02-09", "close": 0.00779904279, "volume": 1046281.0}, {"date": "1996-02-12", "close": 0.0091959, "volume": null}, {"date": "1996-02-13", "close": 0.00779904279, "volume": 814200.0}, {"date": "1996-02-14", "close": 0.00779904279, "volume": 384661.0}, {"date": "1996-02-15", "close": 0.00818894895, "volume": 1128340.0}, {"date": "1996-02-16", "close": 0.00779904279, "volume": 1077056.0}, {"date": "1996-02-19", "close": 0.00779904279, "volume": 1352733.0}, {"date": "1996-02-20", "close": 0.00857885511, "volume": 128220.0}, {"date": "1996-02-21", "close": 0.00818894895, "volume": 692396.0}, {"date": "1996-02-22", "close": 0.00974857359, "volume": 6090486.0}, {"date": "1996-02-23", "close": 0.00935866743, "volume": 4449265.0}, {"date": "1996-02-26", "close": 0.01103508, "volume": null}, {"date": "1996-02-27", "close": 0.00935866743, "volume": 1814330.0}, {"date": "1996-02-28", "close": 0.00935866743, "volume": 2910612.0}, {"date": "1996-02-29", "close": 0.00935866743, "volume": 4487728.0}, {"date": "1996-03-01", "close": 0.01013847975, "volume": 1128340.0}, {"date": "1996-03-04", "close": 0.01013847975, "volume": 1538653.0}, {"date": "1996-03-05", "close": 0.00974857359, "volume": 1295034.0}, {"date": "1996-03-06", "close": 0.00935866743, "volume": 323111.0}, {"date": "1996-03-07", "close": 0.00896876127, "volume": 1034744.0}, {"date": "1996-03-08", "close": 0.010575285, "volume": null}, {"date": "1996-03-11", "close": 0.00896876127, "volume": 1718157.0}, {"date": "1996-03-12", "close": 0.00857885511, "volume": 641101.0}, {"date": "1996-03-13", "close": 0.00857885511, "volume": 641101.0}, {"date": "1996-03-14", "close": 0.00857885511, "volume": 320556.0}, {"date": "1996-03-15", "close": 0.00896876127, "volume": 1025761.0}, {"date": "1996-03-18", "close": 0.010575285, "volume": null}, {"date": "1996-03-19", "close": 0.00896876127, "volume": 1282213.0}, {"date": "1996-03-20", "close": 0.00935866743, "volume": 143607.0}, {"date": "1996-03-21", "close": 0.00974857359, "volume": 166683.0}, {"date": "1996-03-22", "close": 0.01013847975, "volume": 1282213.0}, {"date": "1996-03-25", "close": 0.01013847975, "volume": 3163214.0}, {"date": "1996-03-26", "close": 0.01052838591, "volume": 3926119.0}, {"date": "1996-03-27", "close": 0.01169902398, "volume": 2150263.0}, {"date": "1996-03-28", "close": 0.01169902398, "volume": 11514229.0}, {"date": "1996-03-29", "close": 0.01091829207, "volume": 2193858.0}, {"date": "1996-04-01", "close": 0.01091829207, "volume": 2015637.0}, {"date": "1996-04-02", "close": 0.01052838591, "volume": 1795093.0}, {"date": "1996-04-03", "close": 0.012414465, "volume": null}, {"date": "1996-04-04", "close": 0.01091829207, "volume": 128220.0}, {"date": "1996-04-05", "close": 0.01287426, "volume": null}, {"date": "1996-04-08", "close": 0.01287426, "volume": null}, {"date": "1996-04-09", "close": 0.01091829207, "volume": 2384911.0}, {"date": "1996-04-10", "close": 0.01091829207, "volume": 384661.0}, {"date": "1996-04-11", "close": 0.01091829207, "volume": 160278.0}, {"date": "1996-04-12", "close": 0.01169902398, "volume": 2359269.0}, {"date": "1996-04-15", "close": 0.01286874246, "volume": 2590056.0}, {"date": "1996-04-16", "close": 0.0124788363, "volume": 4641590.0}, {"date": "1996-04-17", "close": 0.01208893014, "volume": 1737394.0}, {"date": "1996-04-18", "close": 0.01325864862, "volume": 991148.0}, {"date": "1996-04-19", "close": 0.01325864862, "volume": 1136039.0}, {"date": "1996-04-22", "close": 0.01364855478, "volume": 1038593.0}, {"date": "1996-04-23", "close": 0.01481827326, "volume": 4923683.0}, {"date": "1996-04-24", "close": 0.01520817942, "volume": 4571070.0}, {"date": "1996-04-25", "close": 0.017932005, "volume": null}, {"date": "1996-04-26", "close": 0.0163778979, "volume": 5571200.0}, {"date": "1996-04-29", "close": 0.01598799174, "volume": 2525952.0}, {"date": "1996-04-30", "close": 0.01559808558, "volume": 1577116.0}, {"date": "1996-05-01", "close": 0.01559808558, "volume": 7306028.0}, {"date": "1996-05-02", "close": 0.01520817942, "volume": 6600811.0}, {"date": "1996-05-03", "close": 0.01520817942, "volume": 1301439.0}, {"date": "1996-05-06", "close": 0.01520817942, "volume": 1955371.0}, {"date": "1996-05-07", "close": 0.01676780406, "volume": 3672245.0}, {"date": "1996-05-08", "close": 0.01715771022, "volume": 1359138.0}, {"date": "1996-05-09", "close": 0.01676780406, "volume": 2293870.0}, {"date": "1996-05-10", "close": 0.01598799174, "volume": 3692765.0}, {"date": "1996-05-13", "close": 0.01559808558, "volume": 769321.0}, {"date": "1996-05-14", "close": 0.01559808558, "volume": 2867017.0}, {"date": "1996-05-15", "close": 0.0163778979, "volume": 1442480.0}, {"date": "1996-05-16", "close": 0.01715771022, "volume": 3842778.0}, {"date": "1996-05-17", "close": 0.01793752254, "volume": 1307855.0}, {"date": "1996-05-20", "close": 0.01676780406, "volume": 1442480.0}, {"date": "1996-05-21", "close": 0.01715771022, "volume": 3295273.0}, {"date": "1996-05-22", "close": 0.0163778979, "volume": 4115889.0}, {"date": "1996-05-23", "close": 0.01871733486, "volume": 4539023.0}, {"date": "1996-05-24", "close": 0.02027787909, "volume": 9125480.0}, {"date": "1996-05-27", "close": 0.02066778525, "volume": 9671702.0}, {"date": "1996-05-28", "close": 0.02105769141, "volume": 2711872.0}, {"date": "1996-05-29", "close": 0.02027787909, "volume": 5663513.0}, {"date": "1996-05-30", "close": 0.01949714718, "volume": 2231038.0}, {"date": "1996-05-31", "close": 0.01949714718, "volume": 2061788.0}, {"date": "1996-06-03", "close": 0.01949714718, "volume": 3117052.0}, {"date": "1996-06-04", "close": 0.01871733486, "volume": 2083592.0}, {"date": "1996-06-05", "close": 0.02027787909, "volume": 4013310.0}, {"date": "1996-06-06", "close": 0.01949714718, "volume": 1089877.0}, {"date": "1996-06-07", "close": 0.01949714718, "volume": 1942550.0}, {"date": "1996-06-10", "close": 0.02298975, "volume": null}, {"date": "1996-06-11", "close": 0.0183274287, "volume": 4881371.0}, {"date": "1996-06-12", "close": 0.0183274287, "volume": 2246425.0}, {"date": "1996-06-13", "close": 0.0163778979, "volume": 4018443.0}, {"date": "1996-06-14", "close": 0.01754761638, "volume": 1525832.0}, {"date": "1996-06-17", "close": 0.01871733486, "volume": 5766091.0}, {"date": "1996-06-18", "close": 0.0183274287, "volume": 1596353.0}, {"date": "1996-06-19", "close": 0.01871733486, "volume": 3778673.0}, {"date": "1996-06-20", "close": 0.01793752254, "volume": 1532237.0}, {"date": "1996-06-21", "close": 0.01754761638, "volume": 496210.0}, {"date": "1996-06-24", "close": 0.01754761638, "volume": 833437.0}, {"date": "1996-06-25", "close": 0.01715771022, "volume": 788558.0}, {"date": "1996-06-26", "close": 0.01793752254, "volume": 333377.0}, {"date": "1996-06-27", "close": 0.01793752254, "volume": 294903.0}, {"date": "1996-06-28", "close": 0.01793752254, "volume": 1083461.0}, {"date": "1996-07-01", "close": 0.01676780406, "volume": 1115519.0}, {"date": "1996-07-02", "close": 0.01676780406, "volume": 705216.0}, {"date": "1996-07-03", "close": 0.0163778979, "volume": 987299.0}, {"date": "1996-07-04", "close": 0.01793752254, "volume": 1538653.0}, {"date": "1996-07-05", "close": 0.01754761638, "volume": 4872389.0}, {"date": "1996-07-08", "close": 0.01676780406, "volume": 634696.0}, {"date": "1996-07-09", "close": 0.01754761638, "volume": 2461836.0}, {"date": "1996-07-10", "close": 0.01754761638, "volume": 1025761.0}, {"date": "1996-07-11", "close": 0.01754761638, "volume": 820616.0}, {"date": "1996-07-12", "close": 0.01793752254, "volume": 3372209.0}, {"date": "1996-07-15", "close": 0.01676780406, "volume": 1525832.0}, {"date": "1996-07-16", "close": 0.01559808558, "volume": 1730978.0}, {"date": "1996-07-17", "close": 0.01520817942, "volume": 1089877.0}, {"date": "1996-07-18", "close": 0.01559808558, "volume": 384661.0}, {"date": "1996-07-19", "close": 0.0163778979, "volume": 128220.0}, {"date": "1996-07-22", "close": 0.01931139, "volume": null}, {"date": "1996-07-23", "close": 0.01520817942, "volume": 1282213.0}, {"date": "1996-07-24", "close": 0.0144283671, "volume": 666754.0}, {"date": "1996-07-25", "close": 0.01559808558, "volume": 833437.0}, {"date": "1996-07-26", "close": 0.01481827326, "volume": 833437.0}, {"date": "1996-07-29", "close": 0.01559808558, "volume": 205157.0}, {"date": "1996-07-30", "close": 0.01481827326, "volume": 38463.0}, {"date": "1996-07-31", "close": 0.01559808558, "volume": 128220.0}, {"date": "1996-08-01", "close": 0.01559808558, "volume": 730858.0}, {"date": "1996-08-02", "close": 0.01559808558, "volume": 589817.0}, {"date": "1996-08-05", "close": 0.0163778979, "volume": 83341.0}, {"date": "1996-08-06", "close": 0.0163778979, "volume": 128220.0}, {"date": "1996-08-07", "close": 0.01676780406, "volume": 76936.0}, {"date": "1996-08-08", "close": 0.019771185, "volume": null}, {"date": "1996-08-09", "close": 0.0163778979, "volume": 1109114.0}, {"date": "1996-08-12", "close": 0.01559808558, "volume": 20520.0}, {"date": "1996-08-13", "close": 0.01559808558, "volume": 128220.0}, {"date": "1996-08-14", "close": 0.0183918, "volume": null}, {"date": "1996-08-15", "close": 0.0163778979, "volume": 769321.0}, {"date": "1996-08-16", "close": 0.01598799174, "volume": 460314.0}, {"date": "1996-08-19", "close": 0.01520817942, "volume": 1655336.0}, {"date": "1996-08-20", "close": 0.01559808558, "volume": 878315.0}, {"date": "1996-08-21", "close": 0.0163778979, "volume": 378256.0}, {"date": "1996-08-22", "close": 0.01559808558, "volume": 641101.0}, {"date": "1996-08-23", "close": 0.01559808558, "volume": 384661.0}, {"date": "1996-08-26", "close": 0.01559808558, "volume": 2333616.0}, {"date": "1996-08-27", "close": 0.01598799174, "volume": 320556.0}, {"date": "1996-08-28", "close": 0.0163778979, "volume": 6393088.0}, {"date": "1996-08-29", "close": 0.01598799174, "volume": 653922.0}, {"date": "1996-08-30", "close": 0.01715771022, "volume": 1218097.0}, {"date": "1996-09-02", "close": 0.01715771022, "volume": 500060.0}, {"date": "1996-09-03", "close": 0.01715771022, "volume": 993715.0}, {"date": "1996-09-04", "close": 0.01676780406, "volume": 503909.0}, {"date": "1996-09-05", "close": 0.01715771022, "volume": 102578.0}, {"date": "1996-09-06", "close": 0.01715771022, "volume": 2472102.0}, {"date": "1996-09-09", "close": 0.01793752254, "volume": 801379.0}, {"date": "1996-09-10", "close": 0.0183274287, "volume": 1019356.0}, {"date": "1996-09-11", "close": 0.01793752254, "volume": 511598.0}, {"date": "1996-09-12", "close": 0.01793752254, "volume": 2843941.0}, {"date": "1996-09-13", "close": 0.01793752254, "volume": 3377342.0}, {"date": "1996-09-16", "close": 0.01871733486, "volume": 3186290.0}, {"date": "1996-09-17", "close": 0.01871733486, "volume": 1307855.0}, {"date": "1996-09-18", "close": 0.0183274287, "volume": 1692515.0}, {"date": "1996-09-19", "close": 0.0183274287, "volume": 1065518.0}, {"date": "1996-09-20", "close": 0.01871733486, "volume": 1933568.0}, {"date": "1996-09-23", "close": 0.0183274287, "volume": 815483.0}, {"date": "1996-09-24", "close": 0.0183274287, "volume": 589817.0}, {"date": "1996-09-25", "close": 0.0183274287, "volume": 2205396.0}, {"date": "1996-09-26", "close": 0.0183274287, "volume": 12821.0}, {"date": "1996-09-27", "close": 0.01793752254, "volume": 2052817.0}, {"date": "1996-09-30", "close": 0.01754761638, "volume": 469285.0}, {"date": "1996-10-01", "close": 0.01559808558, "volume": 2051534.0}, {"date": "1996-10-02", "close": 0.01559808558, "volume": 2731108.0}, {"date": "1996-10-03", "close": 0.0163778979, "volume": 352603.0}, {"date": "1996-10-04", "close": 0.01559808558, "volume": 2013071.0}, {"date": "1996-10-07", "close": 0.01559808558, "volume": 384661.0}, {"date": "1996-10-08", "close": 0.0163778979, "volume": 615459.0}, {"date": "1996-10-09", "close": 0.0163778979, "volume": 1029611.0}, {"date": "1996-10-10", "close": 0.0163778979, "volume": 76936.0}, {"date": "1996-10-11", "close": 0.0163778979, "volume": 756500.0}, {"date": "1996-10-14", "close": 0.0163778979, "volume": 769321.0}, {"date": "1996-10-15", "close": 0.01715771022, "volume": 2852913.0}, {"date": "1996-10-16", "close": 0.01754761638, "volume": 1538653.0}, {"date": "1996-10-17", "close": 0.0183274287, "volume": 7213704.0}, {"date": "1996-10-18", "close": 0.01910724102, "volume": 2684947.0}, {"date": "1996-10-21", "close": 0.01910724102, "volume": 3302972.0}, {"date": "1996-10-22", "close": 0.01910724102, "volume": 589817.0}, {"date": "1996-10-23", "close": 0.01910724102, "volume": 884720.0}, {"date": "1996-10-24", "close": 0.02066778525, "volume": 5742940.0}, {"date": "1996-10-25", "close": 0.02066778525, "volume": 1448896.0}, {"date": "1996-10-28", "close": 0.01949714718, "volume": 2154188.0}, {"date": "1996-10-29", "close": 0.01988797293, "volume": 2474668.0}, {"date": "1996-10-30", "close": 0.02144759757, "volume": 2187453.0}, {"date": "1996-10-31", "close": 0.02066778525, "volume": 3077295.0}, {"date": "1996-11-01", "close": 0.02105769141, "volume": 1025761.0}, {"date": "1996-11-04", "close": 0.02183750373, "volume": 4672996.0}, {"date": "1996-11-05", "close": 0.02495675301, "volume": 3687633.0}, {"date": "1996-11-06", "close": 0.02261731605, "volume": 7686839.0}, {"date": "1996-11-07", "close": 0.02261731605, "volume": 2327015.0}, {"date": "1996-11-08", "close": 0.02261731605, "volume": 3214498.0}, {"date": "1996-11-11", "close": 0.02183750373, "volume": 2596472.0}, {"date": "1996-11-12", "close": 0.02183750373, "volume": 3219674.0}, {"date": "1996-11-13", "close": 0.02144759757, "volume": 384661.0}, {"date": "1996-11-14", "close": 0.02261731605, "volume": 256440.0}, {"date": "1996-11-15", "close": 0.02300722221, "volume": 2583575.0}, {"date": "1996-11-18", "close": 0.02612647149, "volume": 17724975.0}, {"date": "1996-11-19", "close": 0.02651637765, "volume": 5245947.0}, {"date": "1996-11-20", "close": 0.02963654652, "volume": 14094433.0}, {"date": "1996-11-21", "close": 0.0347053266, "volume": 18651432.0}, {"date": "1996-11-22", "close": 0.0347053266, "volume": 15617634.0}, {"date": "1996-11-25", "close": 0.03509523276, "volume": 8434998.0}, {"date": "1996-11-26", "close": 0.03509523276, "volume": 7533357.0}, {"date": "1996-11-27", "close": 0.04757406906, "volume": 29483835.0}, {"date": "1996-11-28", "close": 0.04757406906, "volume": 24824215.0}, {"date": "1996-11-29", "close": 0.04055483859, "volume": 10967844.0}, {"date": "1996-12-02", "close": 0.04289427555, "volume": 4779326.0}, {"date": "1996-12-03", "close": 0.03743558931, "volume": 7988723.0}, {"date": "1996-12-04", "close": 0.04133465091, "volume": 4959939.0}, {"date": "1996-12-05", "close": 0.03899521395, "volume": 3706945.0}, {"date": "1996-12-06", "close": 0.03353560812, "volume": 2442610.0}, {"date": "1996-12-09", "close": 0.03899521395, "volume": 1697006.0}, {"date": "1996-12-10", "close": 0.04055483859, "volume": 5096782.0}, {"date": "1996-12-11", "close": 0.04055483859, "volume": 891136.0}, {"date": "1996-12-12", "close": 0.03665577699, "volume": 1926652.0}, {"date": "1996-12-13", "close": 0.03665577699, "volume": 4725019.0}, {"date": "1996-12-16", "close": 0.03821540163, "volume": 2051458.0}, {"date": "1996-12-17", "close": 0.04055483859, "volume": 4191542.0}, {"date": "1996-12-18", "close": 0.04445481978, "volume": 8491371.0}, {"date": "1996-12-19", "close": 0.04757406906, "volume": 12124708.0}, {"date": "1996-12-20", "close": 0.04757406906, "volume": 8687024.0}, {"date": "1996-12-23", "close": 0.05225386257, "volume": 5005720.0}, {"date": "1996-12-24", "close": 0.05303367489, "volume": 7815331.0}, {"date": "1996-12-25", "close": 0.06253212, "volume": null}, {"date": "1996-12-26", "close": 0.06253212, "volume": null}, {"date": "1996-12-27", "close": 0.05849236113, "volume": 3377668.0}, {"date": "1996-12-30", "close": 0.05693273649, "volume": 4839602.0}, {"date": "1996-12-31", "close": 0.05693273649, "volume": 1118988.0}, {"date": "1997-01-01", "close": 0.06713007, "volume": null}, {"date": "1997-01-02", "close": 0.05459329953, "volume": 2307996.0}, {"date": "1997-01-03", "close": 0.05069331834, "volume": 2007569.0}, {"date": "1997-01-06", "close": 0.05459329953, "volume": 2059603.0}, {"date": "1997-01-07", "close": 0.0491336937, "volume": 4295403.0}, {"date": "1997-01-08", "close": 0.04679425674, "volume": 1700203.0}, {"date": "1997-01-09", "close": 0.04289427555, "volume": 13754641.0}, {"date": "1997-01-10", "close": 0.04367500746, "volume": 2122054.0}, {"date": "1997-01-13", "close": 0.04991350602, "volume": 3703020.0}, {"date": "1997-01-14", "close": 0.0491336937, "volume": 4794985.0}, {"date": "1997-01-15", "close": 0.0491336937, "volume": 1966137.0}, {"date": "1997-01-16", "close": 0.04601444442, "volume": 3486336.0}, {"date": "1997-01-17", "close": 0.0452346321, "volume": 3077295.0}, {"date": "1997-01-20", "close": 0.04679425674, "volume": 3364510.0}, {"date": "1997-01-21", "close": 0.04757406906, "volume": 3631858.0}, {"date": "1997-01-22", "close": 0.04757406906, "volume": 1359138.0}, {"date": "1997-01-23", "close": 0.04679425674, "volume": 2540317.0}, {"date": "1997-01-24", "close": 0.0452346321, "volume": 1421710.0}, {"date": "1997-01-27", "close": 0.05333622, "volume": null}, {"date": "1997-01-28", "close": 0.04601444442, "volume": 2871508.0}, {"date": "1997-01-29", "close": 0.04679425674, "volume": 923194.0}, {"date": "1997-01-30", "close": 0.04835388138, "volume": 5208549.0}, {"date": "1997-01-31", "close": 0.04679425674, "volume": 2524756.0}, {"date": "1997-02-03", "close": 0.0452346321, "volume": 495406.0}, {"date": "1997-02-04", "close": 0.04445481978, "volume": 1381268.0}, {"date": "1997-02-05", "close": 0.04679425674, "volume": 1086560.0}, {"date": "1997-02-06", "close": 0.0491336937, "volume": 1589969.0}, {"date": "1997-02-07", "close": 0.05303367489, "volume": 6213084.0}, {"date": "1997-02-10", "close": 0.05147405025, "volume": 5323514.0}, {"date": "1997-02-11", "close": 0.0452346321, "volume": 6144891.0}, {"date": "1997-02-12", "close": 0.0452346321, "volume": 7594123.0}, {"date": "1997-02-13", "close": 0.0491336937, "volume": 4851314.0}, {"date": "1997-02-14", "close": 0.04601444442, "volume": 3135593.0}, {"date": "1997-02-17", "close": 0.04601444442, "volume": 344534.0}, {"date": "1997-02-18", "close": 0.04601444442, "volume": 5821225.0}, {"date": "1997-02-19", "close": 0.04679425674, "volume": 4058189.0}, {"date": "1997-02-20", "close": 0.0452346321, "volume": 1166813.0}, {"date": "1997-02-21", "close": 0.0452346321, "volume": 3024728.0}, {"date": "1997-02-24", "close": 0.04757406906, "volume": 1845877.0}, {"date": "1997-02-25", "close": 0.04601444442, "volume": 1916321.0}, {"date": "1997-02-26", "close": 0.04445481978, "volume": 2227025.0}, {"date": "1997-02-27", "close": 0.0452346321, "volume": 141041.0}, {"date": "1997-02-28", "close": 0.0452346321, "volume": 3874575.0}, {"date": "1997-03-03", "close": 0.0452346321, "volume": 403897.0}, {"date": "1997-03-04", "close": 0.0452346321, "volume": 808436.0}, {"date": "1997-03-05", "close": 0.04679425674, "volume": 2812308.0}, {"date": "1997-03-06", "close": 0.04757406906, "volume": 2872726.0}, {"date": "1997-03-07", "close": 0.04679425674, "volume": 1589937.0}, {"date": "1997-03-10", "close": 0.04835388138, "volume": 969987.0}, {"date": "1997-03-11", "close": 0.04757406906, "volume": 2513772.0}, {"date": "1997-03-12", "close": 0.04679425674, "volume": 1926097.0}, {"date": "1997-03-13", "close": 0.04445481978, "volume": 2743929.0}, {"date": "1997-03-14", "close": 0.04289427555, "volume": 1301439.0}, {"date": "1997-03-17", "close": 0.04445481978, "volume": 3320926.0}, {"date": "1997-03-18", "close": 0.04445481978, "volume": 859079.0}, {"date": "1997-03-19", "close": 0.04211446323, "volume": 3730141.0}, {"date": "1997-03-20", "close": 0.0452346321, "volume": 4883328.0}, {"date": "1997-03-21", "close": 0.04367500746, "volume": 3092008.0}, {"date": "1997-03-24", "close": 0.04289427555, "volume": 2879240.0}, {"date": "1997-03-25", "close": 0.04133465091, "volume": 3021694.0}, {"date": "1997-03-26", "close": 0.04055483859, "volume": 2138725.0}, {"date": "1997-03-27", "close": 0.04055483859, "volume": 685980.0}, {"date": "1997-03-28", "close": 0.04781868, "volume": null}, {"date": "1997-03-31", "close": 0.04781868, "volume": null}, {"date": "1997-04-01", "close": 0.03509523276, "volume": 5412456.0}, {"date": "1997-04-02", "close": 0.03509523276, "volume": 5022173.0}, {"date": "1997-04-03", "close": 0.03509523276, "volume": 3558129.0}, {"date": "1997-04-04", "close": 0.03899521395, "volume": 7497069.0}, {"date": "1997-04-07", "close": 0.04133465091, "volume": 2442860.0}, {"date": "1997-04-08", "close": 0.04133465091, "volume": 2276819.0}, {"date": "1997-04-09", "close": 0.04055483859, "volume": 660338.0}, {"date": "1997-04-10", "close": 0.04055483859, "volume": 256440.0}, {"date": "1997-04-11", "close": 0.03977502627, "volume": 516089.0}, {"date": "1997-04-14", "close": 0.03899521395, "volume": 346198.0}, {"date": "1997-04-15", "close": 0.03899521395, "volume": 1075773.0}, {"date": "1997-04-16", "close": 0.03743558931, "volume": 2089888.0}, {"date": "1997-04-17", "close": 0.03743558931, "volume": 1618341.0}, {"date": "1997-04-18", "close": 0.03821540163, "volume": 657771.0}, {"date": "1997-04-21", "close": 0.03899521395, "volume": 1282213.0}, {"date": "1997-04-22", "close": 0.03821540163, "volume": 1735850.0}, {"date": "1997-04-23", "close": 0.04055483859, "volume": 3681565.0}, {"date": "1997-04-24", "close": 0.04367500746, "volume": 5681771.0}, {"date": "1997-04-25", "close": 0.05149704, "volume": null}, {"date": "1997-04-28", "close": 0.04367500746, "volume": 5546526.0}, {"date": "1997-04-29", "close": 0.05149704, "volume": null}, {"date": "1997-04-30", "close": 0.03977502627, "volume": 8148436.0}, {"date": "1997-05-01", "close": 0.04133465091, "volume": 1516469.0}, {"date": "1997-05-02", "close": 0.04289427555, "volume": 1780935.0}, {"date": "1997-05-05", "close": 0.04133465091, "volume": 3004622.0}, {"date": "1997-05-06", "close": 0.04055483859, "volume": 1942550.0}, {"date": "1997-05-07", "close": 0.04133465091, "volume": 3466251.0}, {"date": "1997-05-08", "close": 0.04133465091, "volume": 1757272.0}, {"date": "1997-05-09", "close": 0.03977502627, "volume": 576996.0}, {"date": "1997-05-12", "close": 0.03977502627, "volume": 548658.0}, {"date": "1997-05-13", "close": 0.04055483859, "volume": 179504.0}, {"date": "1997-05-14", "close": 0.04055483859, "volume": 256440.0}, {"date": "1997-05-15", "close": 0.04133465091, "volume": 880882.0}, {"date": "1997-05-16", "close": 0.04133465091, "volume": 707783.0}, {"date": "1997-05-19", "close": 0.04055483859, "volume": 25642.0}, {"date": "1997-05-20", "close": 0.04133465091, "volume": 303885.0}, {"date": "1997-05-21", "close": 0.04133465091, "volume": 51284.0}, {"date": "1997-05-22", "close": 0.04289427555, "volume": 2796083.0}, {"date": "1997-05-23", "close": 0.04367500746, "volume": 461597.0}, {"date": "1997-05-26", "close": 0.04367500746, "volume": 926163.0}, {"date": "1997-05-27", "close": 0.04133465091, "volume": 2963364.0}, {"date": "1997-05-28", "close": 0.04133465091, "volume": 3731228.0}, {"date": "1997-05-29", "close": 0.04133465091, "volume": 961657.0}, {"date": "1997-05-30", "close": 0.04211446323, "volume": 115399.0}, {"date": "1997-06-02", "close": 0.04289427555, "volume": 282082.0}, {"date": "1997-06-03", "close": 0.04601444442, "volume": 653922.0}, {"date": "1997-06-04", "close": 0.04445481978, "volume": 764199.0}, {"date": "1997-06-05", "close": 0.04289427555, "volume": 1189595.0}, {"date": "1997-06-06", "close": 0.04055483859, "volume": 1038593.0}, {"date": "1997-06-09", "close": 0.04781868, "volume": null}, {"date": "1997-06-10", "close": 0.04133465091, "volume": 217978.0}, {"date": "1997-06-11", "close": 0.04873827, "volume": null}, {"date": "1997-06-12", "close": 0.03977502627, "volume": 1288618.0}, {"date": "1997-06-13", "close": 0.04055483859, "volume": 698801.0}, {"date": "1997-06-16", "close": 0.04055483859, "volume": 741113.0}, {"date": "1997-06-17", "close": 0.03899521395, "volume": 774030.0}, {"date": "1997-06-18", "close": 0.03899521395, "volume": 750095.0}, {"date": "1997-06-19", "close": 0.03743558931, "volume": 1360846.0}, {"date": "1997-06-20", "close": 0.03782549547, "volume": 653922.0}, {"date": "1997-06-23", "close": 0.03782549547, "volume": 551354.0}, {"date": "1997-06-24", "close": 0.03743558931, "volume": 1916898.0}, {"date": "1997-06-25", "close": 0.03665577699, "volume": 1538653.0}, {"date": "1997-06-26", "close": 0.03743558931, "volume": 1274068.0}, {"date": "1997-06-27", "close": 0.03626587083, "volume": 2701193.0}, {"date": "1997-06-30", "close": 0.03587596467, "volume": 3152949.0}, {"date": "1997-07-01", "close": 0.03587596467, "volume": 961657.0}, {"date": "1997-07-02", "close": 0.03626587083, "volume": 384661.0}, {"date": "1997-07-03", "close": 0.03587596467, "volume": 342348.0}, {"date": "1997-07-04", "close": 0.03041635884, "volume": 5684903.0}, {"date": "1997-07-07", "close": 0.02183750373, "volume": 5878261.0}, {"date": "1997-07-08", "close": 0.01871733486, "volume": 6751367.0}, {"date": "1997-07-09", "close": 0.02105769141, "volume": 2461967.0}, {"date": "1997-07-10", "close": 0.02183750373, "volume": 596222.0}, {"date": "1997-07-11", "close": 0.02339712837, "volume": 1707902.0}, {"date": "1997-07-14", "close": 0.02105769141, "volume": 1579389.0}, {"date": "1997-07-15", "close": 0.02183750373, "volume": 448776.0}, {"date": "1997-07-16", "close": 0.01949714718, "volume": 658065.0}, {"date": "1997-07-17", "close": 0.01871733486, "volume": 1557879.0}, {"date": "1997-07-18", "close": 0.02105769141, "volume": 256147.0}, {"date": "1997-07-21", "close": 0.02144759757, "volume": 819768.0}, {"date": "1997-07-22", "close": 0.02027787909, "volume": 910373.0}, {"date": "1997-07-23", "close": 0.02105769141, "volume": 1089877.0}, {"date": "1997-07-24", "close": 0.01949714718, "volume": 410302.0}, {"date": "1997-07-25", "close": 0.01715771022, "volume": 1525582.0}, {"date": "1997-07-28", "close": 0.01793752254, "volume": 544.0}, {"date": "1997-07-29", "close": 0.01949714718, "volume": 540263.0}, {"date": "1997-07-30", "close": 0.02027787909, "volume": 855533.0}, {"date": "1997-07-31", "close": 0.01949714718, "volume": 759447.0}, {"date": "1997-08-01", "close": 0.01949714718, "volume": 884720.0}, {"date": "1997-08-04", "close": 0.01949714718, "volume": 494459.0}, {"date": "1997-08-05", "close": 0.01754761638, "volume": 2507193.0}, {"date": "1997-08-06", "close": 0.01754761638, "volume": 1708707.0}, {"date": "1997-08-07", "close": 0.02027787909, "volume": 782142.0}, {"date": "1997-08-08", "close": 0.01715771022, "volume": 155863.0}, {"date": "1997-08-11", "close": 0.01715771022, "volume": 831273.0}, {"date": "1997-08-12", "close": 0.01715771022, "volume": 192336.0}, {"date": "1997-08-13", "close": 0.01715771022, "volume": 341141.0}, {"date": "1997-08-14", "close": 0.01949714718, "volume": 25642.0}, {"date": "1997-08-15", "close": 0.01793752254, "volume": 1282213.0}, {"date": "1997-08-18", "close": 0.01598799174, "volume": 3276047.0}, {"date": "1997-08-19", "close": 0.01715771022, "volume": 1153993.0}, {"date": "1997-08-20", "close": 0.01871733486, "volume": 269261.0}, {"date": "1997-08-21", "close": 0.01871733486, "volume": 207723.0}, {"date": "1997-08-22", "close": 0.01793752254, "volume": 384661.0}, {"date": "1997-08-25", "close": 0.01949714718, "volume": 248491.0}, {"date": "1997-08-26", "close": 0.01949714718, "volume": 594950.0}, {"date": "1997-08-27", "close": 0.01949714718, "volume": 943703.0}, {"date": "1997-08-28", "close": 0.01910724102, "volume": 111811.0}, {"date": "1997-08-29", "close": 0.01910724102, "volume": 3205526.0}, {"date": "1997-09-01", "close": 0.01949714718, "volume": 510304.0}, {"date": "1997-09-02", "close": 0.01949714718, "volume": 120532.0}, {"date": "1997-09-03", "close": 0.01754761638, "volume": 1083461.0}, {"date": "1997-09-04", "close": 0.01910724102, "volume": 320556.0}, {"date": "1997-09-05", "close": 0.02105769141, "volume": 1529160.0}, {"date": "1997-09-08", "close": 0.02339712837, "volume": 1807914.0}, {"date": "1997-09-09", "close": 0.02495675301, "volume": 2180396.0}, {"date": "1997-09-10", "close": 0.02573656533, "volume": 916137.0}, {"date": "1997-09-11", "close": 0.02339712837, "volume": 2122054.0}, {"date": "1997-09-12", "close": 0.02339712837, "volume": 1461717.0}, {"date": "1997-09-15", "close": 0.02495675301, "volume": 110908.0}, {"date": "1997-09-16", "close": 0.02183750373, "volume": 791766.0}, {"date": "1997-09-17", "close": 0.02066778525, "volume": 897541.0}, {"date": "1997-09-18", "close": 0.02105769141, "volume": 1109114.0}, {"date": "1997-09-19", "close": 0.0183274287, "volume": 939854.0}, {"date": "1997-09-22", "close": 0.02027787909, "volume": 91715.0}, {"date": "1997-09-23", "close": 0.01949714718, "volume": 697517.0}, {"date": "1997-09-24", "close": 0.01949714718, "volume": 314140.0}, {"date": "1997-09-25", "close": 0.01910724102, "volume": 1333496.0}, {"date": "1997-09-26", "close": 0.01910724102, "volume": 1205276.0}, {"date": "1997-09-29", "close": 0.01949714718, "volume": 1700203.0}, {"date": "1997-09-30", "close": 0.01949714718, "volume": 1646353.0}, {"date": "1997-10-01", "close": 0.02105769141, "volume": 794974.0}, {"date": "1997-10-02", "close": 0.02105769141, "volume": 1436075.0}, {"date": "1997-10-03", "close": 0.02027787909, "volume": 2615709.0}, {"date": "1997-10-06", "close": 0.02390934, "volume": null}, {"date": "1997-10-07", "close": 0.02390934, "volume": null}, {"date": "1997-10-08", "close": 0.01949714718, "volume": 948836.0}, {"date": "1997-10-09", "close": 0.01949714718, "volume": 76936.0}, {"date": "1997-10-10", "close": 0.02298975, "volume": null}, {"date": "1997-10-13", "close": 0.02298975, "volume": null}, {"date": "1997-10-14", "close": 0.01871733486, "volume": 1192455.0}, {"date": "1997-10-15", "close": 0.01871733486, "volume": 1153993.0}, {"date": "1997-10-16", "close": 0.01793752254, "volume": 897541.0}, {"date": "1997-10-17", "close": 0.01715771022, "volume": 282082.0}, {"date": "1997-10-20", "close": 0.01793752254, "volume": 12821.0}, {"date": "1997-10-21", "close": 0.01793752254, "volume": 1218097.0}, {"date": "1997-10-22", "close": 0.02115057, "volume": null}, {"date": "1997-10-23", "close": 0.01676780406, "volume": 1913396.0}, {"date": "1997-10-24", "close": 0.01559808558, "volume": 1028328.0}, {"date": "1997-10-27", "close": 0.01481827326, "volume": 1109114.0}, {"date": "1997-10-28", "close": 0.01403846094, "volume": 2404137.0}, {"date": "1997-10-29", "close": 0.01655262, "volume": null}, {"date": "1997-10-30", "close": 0.01403846094, "volume": 551354.0}, {"date": "1997-10-31", "close": 0.01403846094, "volume": 5321165.0}, {"date": "1997-11-03", "close": 0.01403846094, "volume": 378256.0}, {"date": "1997-11-04", "close": 0.01403846094, "volume": 214770.0}, {"date": "1997-11-05", "close": 0.01325864862, "volume": 4962146.0}, {"date": "1997-11-06", "close": 0.01286874246, "volume": 1102698.0}, {"date": "1997-11-07", "close": 0.01325864862, "volume": 506476.0}, {"date": "1997-11-10", "close": 0.01286874246, "volume": 4442850.0}, {"date": "1997-11-11", "close": 0.0124788363, "volume": 108983.0}, {"date": "1997-11-12", "close": 0.01286874246, "volume": 166683.0}, {"date": "1997-11-13", "close": 0.01169902398, "volume": 6304625.0}, {"date": "1997-11-14", "close": 0.01169902398, "volume": 311574.0}, {"date": "1997-11-17", "close": 0.0124788363, "volume": 80134.0}, {"date": "1997-11-18", "close": 0.01169902398, "volume": 128220.0}, {"date": "1997-11-19", "close": 0.01379385, "volume": null}, {"date": "1997-11-20", "close": 0.01169902398, "volume": 769321.0}, {"date": "1997-11-21", "close": 0.01379385, "volume": null}, {"date": "1997-11-24", "close": 0.01379385, "volume": null}, {"date": "1997-11-25", "close": 0.01379385, "volume": null}, {"date": "1997-11-26", "close": 0.01091829207, "volume": 611610.0}, {"date": "1997-11-27", "close": 0.01013847975, "volume": 2423373.0}, {"date": "1997-11-28", "close": 0.01013847975, "volume": 25642.0}, {"date": "1997-12-01", "close": 0.00974857359, "volume": 230799.0}, {"date": "1997-12-02", "close": 0.01052838591, "volume": 313150.0}, {"date": "1997-12-03", "close": 0.00974857359, "volume": 4487728.0}, {"date": "1997-12-04", "close": 0.00974857359, "volume": 7693255.0}, {"date": "1997-12-05", "close": 0.00974857359, "volume": 5577605.0}, {"date": "1997-12-08", "close": 0.00935866743, "volume": 3859448.0}, {"date": "1997-12-09", "close": 0.00935866743, "volume": 120532.0}, {"date": "1997-12-10", "close": 0.00974857359, "volume": 6539262.0}, {"date": "1997-12-11", "close": 0.01013847975, "volume": 3182440.0}, {"date": "1997-12-12", "close": 0.00974857359, "volume": 3197534.0}, {"date": "1997-12-15", "close": 0.00974857359, "volume": 51284.0}, {"date": "1997-12-16", "close": 0.01052838591, "volume": 7949695.0}, {"date": "1997-12-17", "close": 0.01091829207, "volume": 512881.0}, {"date": "1997-12-18", "close": 0.01091829207, "volume": 166683.0}, {"date": "1997-12-19", "close": 0.01169902398, "volume": 16540491.0}, {"date": "1997-12-22", "close": 0.01325864862, "volume": 1019356.0}, {"date": "1997-12-23", "close": 0.01403846094, "volume": 778303.0}, {"date": "1997-12-24", "close": 0.01325864862, "volume": 52728281.0}, {"date": "1997-12-25", "close": 0.01563303, "volume": null}, {"date": "1997-12-26", "close": 0.01563303, "volume": null}, {"date": "1997-12-29", "close": 0.01364855478, "volume": 64099512.0}, {"date": "1997-12-30", "close": 0.01559808558, "volume": 13568688.0}, {"date": "1997-12-31", "close": 0.01559808558, "volume": 2974728.0}, {"date": "1998-01-01", "close": 0.0183918, "volume": null}, {"date": "1998-01-02", "close": 0.0163778979, "volume": 1679694.0}, {"date": "1998-01-05", "close": 0.01715771022, "volume": 775737.0}, {"date": "1998-01-06", "close": 0.01559808558, "volume": 1348329.0}, {"date": "1998-01-07", "close": 0.01481827326, "volume": 961657.0}, {"date": "1998-01-08", "close": 0.01481827326, "volume": 775737.0}, {"date": "1998-01-09", "close": 0.0144283671, "volume": 593852.0}, {"date": "1998-01-12", "close": 0.01325864862, "volume": 85266.0}, {"date": "1998-01-13", "close": 0.01563303, "volume": null}, {"date": "1998-01-14", "close": 0.01325864862, "volume": 179504.0}, {"date": "1998-01-15", "close": 0.01364855478, "volume": 346198.0}, {"date": "1998-01-16", "close": 0.016092825, "volume": null}, {"date": "1998-01-19", "close": 0.01481827326, "volume": 926206.0}, {"date": "1998-01-20", "close": 0.01715771022, "volume": 961157.0}, {"date": "1998-01-21", "close": 0.0163778979, "volume": 1327581.0}, {"date": "1998-01-22", "close": 0.01559808558, "volume": 3134995.0}, {"date": "1998-01-23", "close": 0.0183918, "volume": null}, {"date": "1998-01-26", "close": 0.0183918, "volume": null}, {"date": "1998-01-27", "close": 0.01676780406, "volume": 3115269.0}, {"date": "1998-01-28", "close": 0.0163778979, "volume": 4727998.0}, {"date": "1998-01-29", "close": 0.01871733486, "volume": 961657.0}, {"date": "1998-01-30", "close": 0.01910724102, "volume": 1727922.0}, {"date": "1998-02-02", "close": 0.02027787909, "volume": 2077176.0}, {"date": "1998-02-03", "close": 0.02168117343, "volume": 5131896.0}, {"date": "1998-02-04", "close": 0.02105769141, "volume": 1581281.0}, {"date": "1998-02-05", "close": 0.02066778525, "volume": 874150.0}, {"date": "1998-02-06", "close": 0.02066778525, "volume": 564175.0}, {"date": "1998-02-09", "close": 0.01871733486, "volume": 1101099.0}, {"date": "1998-02-10", "close": 0.01910724102, "volume": 384661.0}, {"date": "1998-02-11", "close": 0.01949714718, "volume": 1782273.0}, {"date": "1998-02-12", "close": 0.02105769141, "volume": 1349525.0}, {"date": "1998-02-13", "close": 0.02027787909, "volume": 2161159.0}, {"date": "1998-02-16", "close": 0.02027787909, "volume": 500060.0}, {"date": "1998-02-17", "close": 0.02027787909, "volume": 962211.0}, {"date": "1998-02-18", "close": 0.02105769141, "volume": 288118.0}, {"date": "1998-02-19", "close": 0.02027787909, "volume": 3445383.0}, {"date": "1998-02-20", "close": 0.02066778525, "volume": 1047565.0}, {"date": "1998-02-23", "close": 0.024369135, "volume": null}, {"date": "1998-02-24", "close": 0.01988797293, "volume": 576996.0}, {"date": "1998-02-25", "close": 0.01871733486, "volume": 13639492.0}, {"date": "1998-02-26", "close": 0.01895183031, "volume": 48087.0}, {"date": "1998-02-27", "close": 0.01871733486, "volume": 307735.0}, {"date": "1998-03-02", "close": 0.01949714718, "volume": 1525832.0}, {"date": "1998-03-03", "close": 0.02027787909, "volume": 25642.0}, {"date": "1998-03-04", "close": 0.01910724102, "volume": 89757.0}, {"date": "1998-03-05", "close": 0.01949714718, "volume": 192336.0}, {"date": "1998-03-06", "close": 0.02027787909, "volume": 1164465.0}, {"date": "1998-03-09", "close": 0.02027787909, "volume": 297252.0}, {"date": "1998-03-10", "close": 0.02390934, "volume": null}, {"date": "1998-03-11", "close": 0.01949714718, "volume": 1126002.0}, {"date": "1998-03-12", "close": 0.01949714718, "volume": 83341.0}, {"date": "1998-03-13", "close": 0.02105769141, "volume": 217978.0}, {"date": "1998-03-16", "close": 0.02482893, "volume": null}, {"date": "1998-03-17", "close": 0.02482893, "volume": null}, {"date": "1998-03-18", "close": 0.02105769141, "volume": 55775.0}, {"date": "1998-03-19", "close": 0.02066778525, "volume": 512881.0}, {"date": "1998-03-20", "close": 0.02105769141, "volume": 500060.0}, {"date": "1998-03-23", "close": 0.02027787909, "volume": 326961.0}, {"date": "1998-03-24", "close": 0.02027787909, "volume": 1064235.0}, {"date": "1998-03-25", "close": 0.02066778525, "volume": 115399.0}, {"date": "1998-03-26", "close": 0.02027787909, "volume": 3918431.0}, {"date": "1998-03-27", "close": 0.02066778525, "volume": 602638.0}, {"date": "1998-03-30", "close": 0.02027787909, "volume": 182712.0}, {"date": "1998-03-31", "close": 0.02390934, "volume": null}, {"date": "1998-04-01", "close": 0.01988797293, "volume": 173099.0}, {"date": "1998-04-02", "close": 0.023449545, "volume": null}, {"date": "1998-04-03", "close": 0.01988797293, "volume": 249046.0}, {"date": "1998-04-06", "close": 0.02144759757, "volume": 688252.0}, {"date": "1998-04-07", "close": 0.02183750373, "volume": 948836.0}, {"date": "1998-04-08", "close": 0.02066778525, "volume": 448776.0}, {"date": "1998-04-09", "close": 0.024369135, "volume": null}, {"date": "1998-04-10", "close": 0.024369135, "volume": null}, {"date": "1998-04-13", "close": 0.024369135, "volume": null}, {"date": "1998-04-14", "close": 0.02105769141, "volume": 44879.0}, {"date": "1998-04-15", "close": 0.02105769141, "volume": 141041.0}, {"date": "1998-04-16", "close": 0.02105769141, "volume": 633119.0}, {"date": "1998-04-17", "close": 0.02105769141, "volume": 128220.0}, {"date": "1998-04-20", "close": 0.02105769141, "volume": 416718.0}, {"date": "1998-04-21", "close": 0.02105769141, "volume": 423656.0}, {"date": "1998-04-22", "close": 0.02105769141, "volume": 1295034.0}, {"date": "1998-04-23", "close": 0.02105769141, "volume": 1243739.0}, {"date": "1998-04-24", "close": 0.02183750373, "volume": 1412999.0}, {"date": "1998-04-27", "close": 0.02183750373, "volume": 278559.0}, {"date": "1998-04-28", "close": 0.02066778525, "volume": 2507063.0}, {"date": "1998-04-29", "close": 0.02105769141, "volume": 64116.0}, {"date": "1998-04-30", "close": 0.02105769141, "volume": 1747300.0}, {"date": "1998-05-01", "close": 0.02144759757, "volume": 320556.0}, {"date": "1998-05-04", "close": 0.02105769141, "volume": 397188.0}, {"date": "1998-05-05", "close": 0.02066778525, "volume": 987592.0}, {"date": "1998-05-06", "close": 0.02027787909, "volume": 179526.0}, {"date": "1998-05-07", "close": 0.02027787909, "volume": 102578.0}, {"date": "1998-05-08", "close": 0.02066778525, "volume": 461597.0}, {"date": "1998-05-11", "close": 0.02027787909, "volume": 474418.0}, {"date": "1998-05-12", "close": 0.01988797293, "volume": 1474538.0}, {"date": "1998-05-13", "close": 0.01988797293, "volume": 641101.0}, {"date": "1998-05-14", "close": 0.02027787909, "volume": 192336.0}, {"date": "1998-05-15", "close": 0.01988797293, "volume": 1230277.0}, {"date": "1998-05-18", "close": 0.01988797293, "volume": 128220.0}, {"date": "1998-05-19", "close": 0.01988797293, "volume": 512881.0}, {"date": "1998-05-20", "close": 0.01988797293, "volume": 166683.0}, {"date": "1998-05-21", "close": 0.01988797293, "volume": 487239.0}, {"date": "1998-05-22", "close": 0.02027787909, "volume": 397481.0}, {"date": "1998-05-25", "close": 0.02066778525, "volume": 897541.0}, {"date": "1998-05-26", "close": 0.01988797293, "volume": 102578.0}, {"date": "1998-05-27", "close": 0.0183274287, "volume": 76936.0}, {"date": "1998-05-28", "close": 0.01949714718, "volume": 3927109.0}, {"date": "1998-05-29", "close": 0.01871733486, "volume": 1006536.0}, {"date": "1998-06-01", "close": 0.0183274287, "volume": 641101.0}, {"date": "1998-06-02", "close": 0.0163778979, "volume": 1714318.0}, {"date": "1998-06-03", "close": 0.01715771022, "volume": 1205276.0}, {"date": "1998-06-04", "close": 0.01715771022, "volume": 435955.0}, {"date": "1998-06-05", "close": 0.01871733486, "volume": 350047.0}, {"date": "1998-06-08", "close": 0.02207016, "volume": null}, {"date": "1998-06-09", "close": 0.01754761638, "volume": 384661.0}, {"date": "1998-06-10", "close": 0.01676780406, "volume": 807795.0}, {"date": "1998-06-11", "close": 0.01715771022, "volume": 25642.0}, {"date": "1998-06-12", "close": 0.0163778979, "volume": 769321.0}, {"date": "1998-06-15", "close": 0.01676780406, "volume": 356452.0}, {"date": "1998-06-16", "close": 0.01676780406, "volume": 51284.0}, {"date": "1998-06-17", "close": 0.0163778979, "volume": 615459.0}, {"date": "1998-06-18", "close": 0.01598799174, "volume": 1361705.0}, {"date": "1998-06-19", "close": 0.01598799174, "volume": 2705456.0}, {"date": "1998-06-22", "close": 0.01559808558, "volume": 102578.0}, {"date": "1998-06-23", "close": 0.01598799174, "volume": 3418371.0}, {"date": "1998-06-24", "close": 0.0163778979, "volume": 20412760.0}, {"date": "1998-06-25", "close": 0.0163778979, "volume": 2051534.0}, {"date": "1998-06-26", "close": 0.0163778979, "volume": 1192455.0}, {"date": "1998-06-29", "close": 0.0163778979, "volume": 384661.0}, {"date": "1998-06-30", "close": 0.01715771022, "volume": 4154395.0}, {"date": "1998-07-01", "close": 0.01676780406, "volume": 166683.0}, {"date": "1998-07-02", "close": 0.01715771022, "volume": 910373.0}, {"date": "1998-07-03", "close": 0.0183274287, "volume": 829587.0}, {"date": "1998-07-06", "close": 0.01949714718, "volume": 688546.0}, {"date": "1998-07-07", "close": 0.02066778525, "volume": 2731108.0}, {"date": "1998-07-08", "close": 0.024369135, "volume": null}, {"date": "1998-07-09", "close": 0.02027787909, "volume": 448776.0}, {"date": "1998-07-10", "close": 0.01988797293, "volume": 307735.0}, {"date": "1998-07-13", "close": 0.02105769141, "volume": 102578.0}, {"date": "1998-07-14", "close": 0.01988797293, "volume": 841125.0}, {"date": "1998-07-15", "close": 0.023449545, "volume": null}, {"date": "1998-07-16", "close": 0.02027787909, "volume": 993715.0}, {"date": "1998-07-17", "close": 0.01949714718, "volume": 64116.0}, {"date": "1998-07-20", "close": 0.01949714718, "volume": 666754.0}, {"date": "1998-07-21", "close": 0.02298975, "volume": null}, {"date": "1998-07-22", "close": 0.01949714718, "volume": 15387.0}, {"date": "1998-07-23", "close": 0.01988797293, "volume": 147457.0}, {"date": "1998-07-24", "close": 0.01949714718, "volume": 212845.0}, {"date": "1998-07-27", "close": 0.01949714718, "volume": 1659174.0}, {"date": "1998-07-28", "close": 0.02298975, "volume": null}, {"date": "1998-07-29", "close": 0.01871733486, "volume": 192336.0}, {"date": "1998-07-30", "close": 0.01871733486, "volume": 730217.0}, {"date": "1998-07-31", "close": 0.01871733486, "volume": 2231005.0}, {"date": "1998-08-03", "close": 0.01871733486, "volume": 1730978.0}, {"date": "1998-08-04", "close": 0.01793752254, "volume": 5757153.0}, {"date": "1998-08-05", "close": 0.0163778979, "volume": 7090573.0}, {"date": "1998-08-06", "close": 0.01715771022, "volume": 641101.0}, {"date": "1998-08-07", "close": 0.01793752254, "volume": 256440.0}, {"date": "1998-08-10", "close": 0.02115057, "volume": null}, {"date": "1998-08-11", "close": 0.0183274287, "volume": 1923314.0}, {"date": "1998-08-12", "close": 0.021610365, "volume": null}, {"date": "1998-08-13", "close": 0.01754761638, "volume": 147457.0}, {"date": "1998-08-14", "close": 0.01949714718, "volume": 25642.0}, {"date": "1998-08-17", "close": 0.01793752254, "volume": 307735.0}, {"date": "1998-08-18", "close": 0.02115057, "volume": null}, {"date": "1998-08-19", "close": 0.02115057, "volume": null}, {"date": "1998-08-20", "close": 0.01793752254, "volume": 384661.0}, {"date": "1998-08-21", "close": 0.02115057, "volume": null}, {"date": "1998-08-24", "close": 0.01715771022, "volume": 512881.0}, {"date": "1998-08-25", "close": 0.02023098, "volume": null}, {"date": "1998-08-26", "close": 0.01715771022, "volume": 192336.0}, {"date": "1998-08-27", "close": 0.01793752254, "volume": 1384780.0}, {"date": "1998-08-28", "close": 0.01715771022, "volume": 410302.0}, {"date": "1998-08-31", "close": 0.02023098, "volume": null}, {"date": "1998-09-01", "close": 0.01715771022, "volume": 2051751.0}, {"date": "1998-09-02", "close": 0.02023098, "volume": null}, {"date": "1998-09-03", "close": 0.01754761638, "volume": 128220.0}, {"date": "1998-09-04", "close": 0.01715771022, "volume": 76936.0}, {"date": "1998-09-07", "close": 0.01715771022, "volume": 76936.0}, {"date": "1998-09-08", "close": 0.01715771022, "volume": 51284.0}, {"date": "1998-09-09", "close": 0.02023098, "volume": null}, {"date": "1998-09-10", "close": 0.02023098, "volume": null}, {"date": "1998-09-11", "close": 0.02023098, "volume": null}, {"date": "1998-09-14", "close": 0.01871733486, "volume": 512881.0}, {"date": "1998-09-15", "close": 0.01871733486, "volume": 451342.0}, {"date": "1998-09-16", "close": 0.01871733486, "volume": 259007.0}, {"date": "1998-09-17", "close": 0.02207016, "volume": null}, {"date": "1998-09-18", "close": 0.01871733486, "volume": 256440.0}, {"date": "1998-09-21", "close": 0.0183274287, "volume": 936015.0}, {"date": "1998-09-22", "close": 0.0183274287, "volume": 71586.0}, {"date": "1998-09-23", "close": 0.0183274287, "volume": 2133810.0}, {"date": "1998-09-24", "close": 0.01871733486, "volume": 1769452.0}, {"date": "1998-09-25", "close": 0.01871733486, "volume": 2115649.0}, {"date": "1998-09-28", "close": 0.01871733486, "volume": 384661.0}, {"date": "1998-09-29", "close": 0.02207016, "volume": null}, {"date": "1998-09-30", "close": 0.01910724102, "volume": 89757.0}, {"date": "1998-10-01", "close": 0.01910724102, "volume": 423134.0}, {"date": "1998-10-02", "close": 0.01949714718, "volume": 995802.0}, {"date": "1998-10-05", "close": 0.02298975, "volume": null}, {"date": "1998-10-06", "close": 0.02027787909, "volume": 705216.0}, {"date": "1998-10-07", "close": 0.01988797293, "volume": 1468133.0}, {"date": "1998-10-08", "close": 0.01988797293, "volume": 96162.0}, {"date": "1998-10-09", "close": 0.02105769141, "volume": 1549310.0}, {"date": "1998-10-12", "close": 0.02183750373, "volume": 2171250.0}, {"date": "1998-10-13", "close": 0.02183750373, "volume": 389598.0}, {"date": "1998-10-14", "close": 0.02144759757, "volume": 192336.0}, {"date": "1998-10-15", "close": 0.02144759757, "volume": 64116.0}, {"date": "1998-10-16", "close": 0.02144759757, "volume": 333377.0}, {"date": "1998-10-19", "close": 0.02183750373, "volume": 336944.0}, {"date": "1998-10-20", "close": 0.02144759757, "volume": 128220.0}, {"date": "1998-10-21", "close": 0.02144759757, "volume": 859079.0}, {"date": "1998-10-22", "close": 0.02261731605, "volume": 742081.0}, {"date": "1998-10-23", "close": 0.02666811, "volume": null}, {"date": "1998-10-26", "close": 0.02144759757, "volume": 1153993.0}, {"date": "1998-10-27", "close": 0.02105769141, "volume": 299090.0}, {"date": "1998-10-28", "close": 0.02222740989, "volume": 452952.0}, {"date": "1998-10-29", "close": 0.026208315, "volume": null}, {"date": "1998-10-30", "close": 0.02261731605, "volume": 832317.0}, {"date": "1998-11-02", "close": 0.02573656533, "volume": 1255538.0}, {"date": "1998-11-03", "close": 0.02495675301, "volume": 228232.0}, {"date": "1998-11-04", "close": 0.02417694069, "volume": 1341054.0}, {"date": "1998-11-05", "close": 0.02417694069, "volume": 743679.0}, {"date": "1998-11-06", "close": 0.02495675301, "volume": 576996.0}, {"date": "1998-11-09", "close": 0.02495675301, "volume": 4993943.0}, {"date": "1998-11-10", "close": 0.02339712837, "volume": 1896911.0}, {"date": "1998-11-11", "close": 0.02417694069, "volume": 1365554.0}, {"date": "1998-11-12", "close": 0.02339712837, "volume": 3032427.0}, {"date": "1998-11-13", "close": 0.02417694069, "volume": 375689.0}, {"date": "1998-11-16", "close": 0.02339712837, "volume": 359019.0}, {"date": "1998-11-17", "close": 0.02417694069, "volume": 1891256.0}, {"date": "1998-11-18", "close": 0.02417694069, "volume": 1974597.0}, {"date": "1998-11-19", "close": 0.02850729, "volume": null}, {"date": "1998-11-20", "close": 0.02339712837, "volume": 64116.0}, {"date": "1998-11-23", "close": 0.02456684685, "volume": 1371959.0}, {"date": "1998-11-24", "close": 0.02417694069, "volume": 1410433.0}, {"date": "1998-11-25", "close": 0.02417694069, "volume": 1314260.0}, {"date": "1998-11-26", "close": 0.02456684685, "volume": 687317.0}, {"date": "1998-11-27", "close": 0.02417694069, "volume": 1086310.0}, {"date": "1998-11-30", "close": 0.02456684685, "volume": 1546341.0}, {"date": "1998-12-01", "close": 0.02378703453, "volume": 461597.0}, {"date": "1998-12-02", "close": 0.02495675301, "volume": 384661.0}, {"date": "1998-12-03", "close": 0.02417694069, "volume": 1186518.0}, {"date": "1998-12-04", "close": 0.02378703453, "volume": 1852793.0}, {"date": "1998-12-07", "close": 0.02417694069, "volume": 897541.0}, {"date": "1998-12-08", "close": 0.02378703453, "volume": 846258.0}, {"date": "1998-12-09", "close": 0.02339712837, "volume": 1367088.0}, {"date": "1998-12-10", "close": 0.02261731605, "volume": 1571516.0}, {"date": "1998-12-11", "close": 0.02666811, "volume": null}, {"date": "1998-12-14", "close": 0.02183750373, "volume": 1316902.0}, {"date": "1998-12-15", "close": 0.02261731605, "volume": 411509.0}, {"date": "1998-12-16", "close": 0.02300722221, "volume": 730858.0}, {"date": "1998-12-17", "close": 0.02300722221, "volume": 538523.0}, {"date": "1998-12-18", "close": 0.02417694069, "volume": 1346317.0}, {"date": "1998-12-21", "close": 0.02850729, "volume": null}, {"date": "1998-12-22", "close": 0.02339712837, "volume": 987299.0}, {"date": "1998-12-23", "close": 0.02339712837, "volume": 76936.0}, {"date": "1998-12-24", "close": 0.02339712837, "volume": 217978.0}, {"date": "1998-12-25", "close": 0.0275877, "volume": null}, {"date": "1998-12-28", "close": 0.0275877, "volume": null}, {"date": "1998-12-29", "close": 0.0275877, "volume": null}, {"date": "1998-12-30", "close": 0.02963654652, "volume": 3051653.0}, {"date": "1998-12-31", "close": 0.02807692188, "volume": 460542.0}, {"date": "1999-01-01", "close": 0.03310524, "volume": null}, {"date": "1999-01-04", "close": 0.02573656533, "volume": 2306691.0}, {"date": "1999-01-05", "close": 0.02651637765, "volume": 1025761.0}, {"date": "1999-01-06", "close": 0.02690628381, "volume": 807795.0}, {"date": "1999-01-07", "close": 0.02729618997, "volume": 1256560.0}, {"date": "1999-01-08", "close": 0.02690628381, "volume": 448776.0}, {"date": "1999-01-11", "close": 0.02612647149, "volume": 156950.0}, {"date": "1999-01-12", "close": 0.02573656533, "volume": 839461.0}, {"date": "1999-01-13", "close": 0.02651637765, "volume": 128220.0}, {"date": "1999-01-14", "close": 0.02612647149, "volume": 490447.0}, {"date": "1999-01-15", "close": 0.02651637765, "volume": 320556.0}, {"date": "1999-01-18", "close": 0.02573656533, "volume": 243619.0}, {"date": "1999-01-19", "close": 0.02495675301, "volume": 451658.0}, {"date": "1999-01-20", "close": 0.02417694069, "volume": 483389.0}, {"date": "1999-01-21", "close": 0.02339712837, "volume": 256440.0}, {"date": "1999-01-22", "close": 0.02534665917, "volume": 884720.0}, {"date": "1999-01-25", "close": 0.02534665917, "volume": 641101.0}, {"date": "1999-01-26", "close": 0.029886675, "volume": null}, {"date": "1999-01-27", "close": 0.02534665917, "volume": 134636.0}, {"date": "1999-01-28", "close": 0.02573656533, "volume": 833437.0}, {"date": "1999-01-29", "close": 0.02573656533, "volume": 273111.0}, {"date": "1999-02-01", "close": 0.02612647149, "volume": 1032177.0}, {"date": "1999-02-02", "close": 0.02534665917, "volume": 576996.0}, {"date": "1999-02-03", "close": 0.02456684685, "volume": 2949075.0}, {"date": "1999-02-04", "close": 0.02417694069, "volume": 1218097.0}, {"date": "1999-02-05", "close": 0.02573656533, "volume": 653922.0}, {"date": "1999-02-08", "close": 0.02378703453, "volume": 512881.0}, {"date": "1999-02-09", "close": 0.02378703453, "volume": 203873.0}, {"date": "1999-02-10", "close": 0.02378703453, "volume": 38463.0}, {"date": "1999-02-11", "close": 0.02378703453, "volume": 487239.0}, {"date": "1999-02-12", "close": 0.02339712837, "volume": 19237.0}, {"date": "1999-02-15", "close": 0.0275877, "volume": null}, {"date": "1999-02-16", "close": 0.02339712837, "volume": 301319.0}, {"date": "1999-02-17", "close": 0.02339712837, "volume": 884720.0}, {"date": "1999-02-18", "close": 0.02339712837, "volume": 756500.0}, {"date": "1999-02-19", "close": 0.02300722221, "volume": 256440.0}, {"date": "1999-02-22", "close": 0.02183750373, "volume": 461597.0}, {"date": "1999-02-23", "close": 0.02339712837, "volume": 714829.0}, {"date": "1999-02-24", "close": 0.02339712837, "volume": 183353.0}, {"date": "1999-02-25", "close": 0.02261731605, "volume": 294903.0}, {"date": "1999-02-26", "close": 0.02339712837, "volume": 384661.0}, {"date": "1999-03-01", "close": 0.02339712837, "volume": 71162.0}, {"date": "1999-03-02", "close": 0.02207107959, "volume": 153862.0}, {"date": "1999-03-03", "close": 0.02339712837, "volume": 615459.0}, {"date": "1999-03-04", "close": 0.02339712837, "volume": 666754.0}, {"date": "1999-03-05", "close": 0.02261731605, "volume": 89757.0}, {"date": "1999-03-08", "close": 0.02666811, "volume": null}, {"date": "1999-03-09", "close": 0.02261731605, "volume": 1538653.0}, {"date": "1999-03-10", "close": 0.02666811, "volume": null}, {"date": "1999-03-11", "close": 0.02417694069, "volume": 3628650.0}, {"date": "1999-03-12", "close": 0.02417694069, "volume": 756500.0}, {"date": "1999-03-15", "close": 0.02417694069, "volume": 256440.0}, {"date": "1999-03-16", "close": 0.02378703453, "volume": 1102698.0}, {"date": "1999-03-17", "close": 0.02339712837, "volume": 260540.0}, {"date": "1999-03-18", "close": 0.02261731605, "volume": 320556.0}, {"date": "1999-03-19", "close": 0.02183750373, "volume": 448776.0}, {"date": "1999-03-22", "close": 0.02339712837, "volume": 1064235.0}, {"date": "1999-03-23", "close": 0.0275877, "volume": null}, {"date": "1999-03-24", "close": 0.02222740989, "volume": 897541.0}, {"date": "1999-03-25", "close": 0.02183750373, "volume": 25642.0}, {"date": "1999-03-26", "close": 0.02183750373, "volume": 3128590.0}, {"date": "1999-03-29", "close": 0.02183750373, "volume": 781087.0}, {"date": "1999-03-30", "close": 0.02183750373, "volume": 993715.0}, {"date": "1999-03-31", "close": 0.02339712837, "volume": 1737394.0}, {"date": "1999-04-01", "close": 0.02222740989, "volume": 2083592.0}, {"date": "1999-04-02", "close": 0.026208315, "volume": null}, {"date": "1999-04-05", "close": 0.026208315, "volume": null}, {"date": "1999-04-06", "close": 0.026208315, "volume": null}, {"date": "1999-04-07", "close": 0.02183750373, "volume": 256440.0}, {"date": "1999-04-08", "close": 0.02183750373, "volume": 2359269.0}, {"date": "1999-04-09", "close": 0.02339712837, "volume": 346198.0}, {"date": "1999-04-12", "close": 0.02378703453, "volume": 2475886.0}, {"date": "1999-04-13", "close": 0.02495675301, "volume": 1339912.0}, {"date": "1999-04-14", "close": 0.02729618997, "volume": 5295523.0}, {"date": "1999-04-15", "close": 0.03041635884, "volume": 7363271.0}, {"date": "1999-04-16", "close": 0.0288567342, "volume": 1968192.0}, {"date": "1999-04-19", "close": 0.0288567342, "volume": 3433367.0}, {"date": "1999-04-20", "close": 0.03041635884, "volume": 2173349.0}, {"date": "1999-04-21", "close": 0.03431542044, "volume": 6862961.0}, {"date": "1999-04-22", "close": 0.03548605851, "volume": 6612827.0}, {"date": "1999-04-23", "close": 0.03509523276, "volume": 6141650.0}, {"date": "1999-04-26", "close": 0.03431542044, "volume": 1190792.0}, {"date": "1999-04-27", "close": 0.0347053266, "volume": 2672582.0}, {"date": "1999-04-28", "close": 0.03431542044, "volume": 1826009.0}, {"date": "1999-04-29", "close": 0.0327557958, "volume": 2247067.0}, {"date": "1999-04-30", "close": 0.03431542044, "volume": 2943953.0}, {"date": "1999-05-03", "close": 0.03392551428, "volume": 1410433.0}, {"date": "1999-05-04", "close": 0.03431542044, "volume": 972096.0}, {"date": "1999-05-05", "close": 0.0347053266, "volume": 1737209.0}, {"date": "1999-05-06", "close": 0.0347053266, "volume": 1740526.0}, {"date": "1999-05-07", "close": 0.03704568315, "volume": 3500995.0}, {"date": "1999-05-10", "close": 0.03509523276, "volume": 1733544.0}, {"date": "1999-05-11", "close": 0.03392551428, "volume": 4558510.0}, {"date": "1999-05-12", "close": 0.03899521395, "volume": 4341533.0}, {"date": "1999-05-13", "close": 0.03899521395, "volume": 6680303.0}, {"date": "1999-05-14", "close": 0.03899521395, "volume": 3000946.0}, {"date": "1999-05-17", "close": 0.03899521395, "volume": 2384922.0}, {"date": "1999-05-18", "close": 0.03821540163, "volume": 2878555.0}, {"date": "1999-05-19", "close": 0.03704568315, "volume": 1229472.0}, {"date": "1999-05-20", "close": 0.03665577699, "volume": 673093.0}, {"date": "1999-05-21", "close": 0.03743558931, "volume": 638600.0}, {"date": "1999-05-24", "close": 0.03665577699, "volume": 778575.0}, {"date": "1999-05-25", "close": 0.03587596467, "volume": 1205276.0}, {"date": "1999-05-26", "close": 0.03431542044, "volume": 846258.0}, {"date": "1999-05-27", "close": 0.03158607732, "volume": 1724573.0}, {"date": "1999-05-28", "close": 0.0327557958, "volume": 288498.0}, {"date": "1999-05-31", "close": 0.0327557958, "volume": 676367.0}, {"date": "1999-06-01", "close": 0.03314570196, "volume": 13774128.0}, {"date": "1999-06-02", "close": 0.03119617116, "volume": 2295153.0}, {"date": "1999-06-03", "close": 0.03197598348, "volume": 999097.0}, {"date": "1999-06-04", "close": 0.03197598348, "volume": 1795093.0}, {"date": "1999-06-07", "close": 0.030806265, "volume": 532509.0}, {"date": "1999-06-08", "close": 0.03197598348, "volume": 2788808.0}, {"date": "1999-06-09", "close": 0.03041635884, "volume": 1009928.0}, {"date": "1999-06-10", "close": 0.0288567342, "volume": 448776.0}, {"date": "1999-06-11", "close": 0.0288567342, "volume": 477430.0}, {"date": "1999-06-14", "close": 0.03402483, "volume": null}, {"date": "1999-06-15", "close": 0.0288567342, "volume": 4215455.0}, {"date": "1999-06-16", "close": 0.0288567342, "volume": 493655.0}, {"date": "1999-06-17", "close": 0.0288567342, "volume": 2150708.0}, {"date": "1999-06-18", "close": 0.0288567342, "volume": 7379115.0}, {"date": "1999-06-21", "close": 0.02963654652, "volume": 641101.0}, {"date": "1999-06-22", "close": 0.02807692188, "volume": 871899.0}, {"date": "1999-06-23", "close": 0.02807692188, "volume": 769321.0}, {"date": "1999-06-24", "close": 0.02768701572, "volume": 5939190.0}, {"date": "1999-06-25", "close": 0.03119617116, "volume": 764069.0}, {"date": "1999-06-28", "close": 0.0288567342, "volume": 1888244.0}, {"date": "1999-06-29", "close": 0.0288567342, "volume": 961657.0}, {"date": "1999-06-30", "close": 0.02846682804, "volume": 2962581.0}, {"date": "1999-07-01", "close": 0.02963654652, "volume": 1295034.0}, {"date": "1999-07-02", "close": 0.0288567342, "volume": 2884970.0}, {"date": "1999-07-05", "close": 0.03119617116, "volume": 737274.0}, {"date": "1999-07-06", "close": 0.03314570196, "volume": 1307855.0}, {"date": "1999-07-07", "close": 0.03353560812, "volume": 1295034.0}, {"date": "1999-07-08", "close": 0.02963654652, "volume": 641101.0}, {"date": "1999-07-09", "close": 0.02963654652, "volume": 823182.0}, {"date": "1999-07-12", "close": 0.02846682804, "volume": 570733.0}, {"date": "1999-07-13", "close": 0.0288567342, "volume": 1147424.0}, {"date": "1999-07-14", "close": 0.02924664036, "volume": 1564295.0}, {"date": "1999-07-15", "close": 0.02963654652, "volume": 1563653.0}, {"date": "1999-07-16", "close": 0.0288567342, "volume": 320556.0}, {"date": "1999-07-19", "close": 0.02807692188, "volume": 2372090.0}, {"date": "1999-07-20", "close": 0.02768701572, "volume": 1468774.0}, {"date": "1999-07-21", "close": 0.02768701572, "volume": 1384780.0}, {"date": "1999-07-22", "close": 0.0288567342, "volume": 4231288.0}, {"date": "1999-07-23", "close": 0.02963654652, "volume": 1089877.0}, {"date": "1999-07-26", "close": 0.02963654652, "volume": 2282332.0}, {"date": "1999-07-27", "close": 0.03041635884, "volume": 1607890.0}, {"date": "1999-07-28", "close": 0.03041635884, "volume": 1446971.0}, {"date": "1999-07-29", "close": 0.03119617116, "volume": 621875.0}, {"date": "1999-07-30", "close": 0.03119617116, "volume": 655205.0}, {"date": "1999-08-02", "close": 0.03197598348, "volume": 939223.0}, {"date": "1999-08-03", "close": 0.0327557958, "volume": 2915745.0}, {"date": "1999-08-04", "close": 0.03002645268, "volume": 2530443.0}, {"date": "1999-08-05", "close": 0.03353560812, "volume": 3692765.0}, {"date": "1999-08-06", "close": 0.04289427555, "volume": 18840277.0}, {"date": "1999-08-09", "close": 0.03899521395, "volume": 17299090.0}, {"date": "1999-08-10", "close": 0.0452346321, "volume": 28474614.0}, {"date": "1999-08-11", "close": 0.04211446323, "volume": 9900586.0}, {"date": "1999-08-12", "close": 0.06395196696, "volume": 61887548.0}, {"date": "1999-08-13", "close": 0.05849236113, "volume": 50706858.0}, {"date": "1999-08-16", "close": 0.05927309304, "volume": 9978197.0}, {"date": "1999-08-17", "close": 0.0635620608, "volume": 12033374.0}, {"date": "1999-08-18", "close": 0.05615292417, "volume": 8085658.0}, {"date": "1999-08-19", "close": 0.05225386257, "volume": 9830849.0}, {"date": "1999-08-20", "close": 0.05771254881, "volume": 7263726.0}, {"date": "1999-08-23", "close": 0.05537311185, "volume": 3977871.0}, {"date": "1999-08-24", "close": 0.05225386257, "volume": 5829772.0}, {"date": "1999-08-25", "close": 0.05147405025, "volume": 4619156.0}, {"date": "1999-08-26", "close": 0.05147405025, "volume": 4612088.0}, {"date": "1999-08-27", "close": 0.05303367489, "volume": 2556324.0}, {"date": "1999-08-30", "close": 0.05381348721, "volume": 3339380.0}, {"date": "1999-08-31", "close": 0.06344915, "volume": 802769.0}, {"date": "1999-09-01", "close": 0.0686499, "volume": 1487478.0}, {"date": "1999-09-02", "close": 0.0707302, "volume": 565793.0}, {"date": "1999-09-03", "close": 0.0707302, "volume": 1631880.0}, {"date": "1999-09-06", "close": 0.0728105, "volume": 3997193.0}, {"date": "1999-09-07", "close": 0.0686499, "volume": 833726.0}, {"date": "1999-09-08", "close": 0.0707302, "volume": 3614161.0}, {"date": "1999-09-09", "close": 0.0707302, "volume": 1307311.0}, {"date": "1999-09-10", "close": 0.06969005, "volume": 355718.0}, {"date": "1999-09-13", "close": 0.06969005, "volume": 962361.0}, {"date": "1999-09-14", "close": 0.0665696, "volume": 1843484.0}, {"date": "1999-09-15", "close": 0.0644893, "volume": 1000433.0}, {"date": "1999-09-16", "close": 0.06760975, "volume": 1532385.0}, {"date": "1999-09-17", "close": 0.06760975, "volume": 105754.0}, {"date": "1999-09-20", "close": 0.06344915, "volume": 1299639.0}, {"date": "1999-09-21", "close": 0.06552945, "volume": 3124549.0}, {"date": "1999-09-22", "close": 0.062409, "volume": 1182522.0}, {"date": "1999-09-23", "close": 0.062409, "volume": 849493.0}, {"date": "1999-09-24", "close": 0.062409, "volume": 6168726.0}, {"date": "1999-09-27", "close": 0.06136885, "volume": 1145989.0}, {"date": "1999-09-28", "close": 0.06344915, "volume": 894102.0}, {"date": "1999-09-29", "close": 0.0665696, "volume": 5277720.0}, {"date": "1999-09-30", "close": 0.06760975, "volume": 1581887.0}, {"date": "1999-10-01", "close": 0.07177035, "volume": 1182522.0}, {"date": "1999-10-04", "close": 0.0728105, "volume": 372831.0}, {"date": "1999-10-05", "close": 0.07385065, "volume": 3159525.0}, {"date": "1999-10-06", "close": 0.07801125, "volume": 3968331.0}, {"date": "1999-10-07", "close": 0.0811317, "volume": 2678941.0}, {"date": "1999-10-08", "close": 0.0790514, "volume": 2086045.0}, {"date": "1999-10-11", "close": 0.07593095, "volume": 1980003.0}, {"date": "1999-10-12", "close": 0.0790514, "volume": 1258415.0}, {"date": "1999-10-13", "close": 0.07593095, "volume": 320146.0}, {"date": "1999-10-14", "close": 0.0748908, "volume": 1189252.0}, {"date": "1999-10-15", "close": 0.07801125, "volume": 1051771.0}, {"date": "1999-10-18", "close": 0.0748908, "volume": 359371.0}, {"date": "1999-10-19", "close": 0.0728105, "volume": 823920.0}, {"date": "1999-10-20", "close": 0.0728105, "volume": 675864.0}, {"date": "1999-10-21", "close": 0.0728105, "volume": 1692064.0}, {"date": "1999-10-22", "close": 0.0748908, "volume": 2683065.0}, {"date": "1999-10-25", "close": 0.0728105, "volume": 957756.0}, {"date": "1999-10-26", "close": 0.0728105, "volume": 719127.0}, {"date": "1999-10-27", "close": 0.0728105, "volume": 871355.0}, {"date": "1999-10-28", "close": 0.0728105, "volume": 519752.0}, {"date": "1999-10-29", "close": 0.07385065, "volume": 575657.0}, {"date": "1999-11-01", "close": 0.0748908, "volume": 623727.0}, {"date": "1999-11-02", "close": 0.07385065, "volume": 429169.0}, {"date": "1999-11-03", "close": 0.07385065, "volume": 130414.0}, {"date": "1999-11-04", "close": 0.0748908, "volume": 1089843.0}, {"date": "1999-11-05", "close": 0.07385065, "volume": 528770.0}, {"date": "1999-11-08", "close": 0.0769711, "volume": 1047926.0}, {"date": "1999-11-09", "close": 0.0790514, "volume": 1826852.0}, {"date": "1999-11-10", "close": 0.0790514, "volume": 1465173.0}, {"date": "1999-11-11", "close": 0.0894529, "volume": 6374090.0}, {"date": "1999-11-12", "close": 0.0873726, "volume": 3637370.0}, {"date": "1999-11-15", "close": 0.08841275, "volume": 2611844.0}, {"date": "1999-11-16", "close": 0.0852923, "volume": 642811.0}, {"date": "1999-11-17", "close": 0.083212, "volume": 2549632.0}, {"date": "1999-11-18", "close": 0.083212, "volume": 642023.0}, {"date": "1999-11-19", "close": 0.08425215, "volume": 1102860.0}, {"date": "1999-11-22", "close": 0.0852923, "volume": 1093919.0}, {"date": "1999-11-23", "close": 0.0811317, "volume": 1147575.0}, {"date": "1999-11-24", "close": 0.0790514, "volume": 889295.0}, {"date": "1999-11-25", "close": 0.07801125, "volume": 1052252.0}, {"date": "1999-11-26", "close": 0.08009155, "volume": 1094698.0}, {"date": "1999-11-29", "close": 0.08217185, "volume": 988348.0}, {"date": "1999-11-30", "close": 0.07801125, "volume": 657021.0}, {"date": "1999-12-01", "close": 0.07801125, "volume": 442177.0}, {"date": "1999-12-02", "close": 0.07801125, "volume": 264818.0}, {"date": "1999-12-03", "close": 0.07801125, "volume": 1011873.0}, {"date": "1999-12-06", "close": 0.07593095, "volume": 1054434.0}, {"date": "1999-12-07", "close": 0.07385065, "volume": 2113157.0}, {"date": "1999-12-08", "close": 0.06969005, "volume": 532337.0}, {"date": "1999-12-09", "close": 0.0748908, "volume": 2576955.0}, {"date": "1999-12-10", "close": 0.07593095, "volume": 971014.0}, {"date": "1999-12-13", "close": 0.0748908, "volume": 2343412.0}, {"date": "1999-12-14", "close": 0.07177035, "volume": 1042302.0}, {"date": "1999-12-15", "close": 0.0728105, "volume": 963275.0}, {"date": "1999-12-16", "close": 0.0728105, "volume": 528770.0}, {"date": "1999-12-17", "close": 0.07801125, "volume": 2248695.0}, {"date": "1999-12-20", "close": 0.07385065, "volume": 963871.0}, {"date": "1999-12-21", "close": 0.0748908, "volume": 1886968.0}, {"date": "1999-12-22", "close": 0.07593095, "volume": 1692064.0}, {"date": "1999-12-23", "close": 0.0748908, "volume": 725242.0}, {"date": "1999-12-24", "close": 0.0769711, "volume": 817190.0}, {"date": "1999-12-27", "close": 0.0769711, "volume": null}, {"date": "1999-12-28", "close": 0.0769711, "volume": null}, {"date": "1999-12-29", "close": 0.083212, "volume": 4069701.0}, {"date": "1999-12-30", "close": 0.07801125, "volume": 1236495.0}, {"date": "1999-12-31", "close": 0.07801125, "volume": null}, {"date": "2000-01-03", "close": 0.07801125, "volume": null}, {"date": "2000-01-04", "close": 0.07801125, "volume": 859645.0}, {"date": "2000-01-05", "close": 0.0748908, "volume": 2363948.0}, {"date": "2000-01-06", "close": 0.0728105, "volume": 1446022.0}, {"date": "2000-01-07", "close": 0.0728105, "volume": 917752.0}, {"date": "2000-01-10", "close": 0.0707302, "volume": 2926789.0}, {"date": "2000-01-11", "close": 0.072498455, "volume": 3247945.0}, {"date": "2000-01-12", "close": 0.0728105, "volume": 660087.0}, {"date": "2000-01-13", "close": 0.07260247, "volume": 1531798.0}, {"date": "2000-01-14", "close": 0.07801125, "volume": 2453204.0}, {"date": "2000-01-17", "close": 0.07801125, "volume": 3449454.0}, {"date": "2000-01-18", "close": 0.083212, "volume": 4728510.0}, {"date": "2000-01-19", "close": 0.08425215, "volume": 2962380.0}, {"date": "2000-01-20", "close": 0.08633245, "volume": 5695986.0}, {"date": "2000-01-21", "close": 0.0852923, "volume": 1601692.0}, {"date": "2000-01-24", "close": 0.083212, "volume": 1612758.0}, {"date": "2000-01-25", "close": 0.08175579, "volume": 1504591.0}, {"date": "2000-01-26", "close": 0.08175579, "volume": null}, {"date": "2000-01-27", "close": 0.0873726, "volume": 4431207.0}, {"date": "2000-01-28", "close": 0.0852923, "volume": 1927607.0}, {"date": "2000-01-31", "close": 0.08425215, "volume": 1906062.0}, {"date": "2000-02-01", "close": 0.0811317, "volume": 269192.0}, {"date": "2000-02-02", "close": 0.07801125, "volume": 1826660.0}, {"date": "2000-02-03", "close": 0.0728105, "volume": 4805307.0}, {"date": "2000-02-07", "close": 0.07593095, "volume": 2246214.0}, {"date": "2000-02-08", "close": 0.0748908, "volume": 197087.0}, {"date": "2000-02-09", "close": 0.0728105, "volume": 515560.0}, {"date": "2000-02-10", "close": 0.0707302, "volume": 1868384.0}, {"date": "2000-02-11", "close": 0.0707302, "volume": 1404605.0}, {"date": "2000-02-14", "close": 0.0707302, "volume": 1499784.0}, {"date": "2000-02-16", "close": 0.0707302, "volume": 2448685.0}, {"date": "2000-02-17", "close": 0.06969005, "volume": 1601634.0}, {"date": "2000-02-21", "close": 0.06760975, "volume": 3230746.0}, {"date": "2000-02-23", "close": 0.06552945, "volume": 3264000.0}, {"date": "2000-02-24", "close": 0.06760975, "volume": 183627.0}, {"date": "2000-02-25", "close": 0.06344915, "volume": 896986.0}, {"date": "2000-02-28", "close": 0.05928855, "volume": 2355430.0}, {"date": "2000-02-29", "close": 0.062409, "volume": 1142143.0}, {"date": "2000-03-01", "close": 0.06136885, "volume": 407153.0}, {"date": "2000-03-02", "close": 0.05720825, "volume": 307648.0}, {"date": "2000-03-03", "close": 0.0603287, "volume": 206634.0}, {"date": "2000-03-06", "close": 0.06136885, "volume": 990838.0}, {"date": "2000-03-07", "close": 0.05928855, "volume": 153824.0}, {"date": "2000-03-08", "close": 0.0520075, "volume": 2733933.0}, {"date": "2000-03-09", "close": 0.0520075, "volume": 1191088.0}, {"date": "2000-03-10", "close": 0.0540878, "volume": 1249176.0}, {"date": "2000-03-13", "close": 0.0520075, "volume": 920829.0}, {"date": "2000-03-14", "close": 0.0540878, "volume": 1238735.0}, {"date": "2000-03-15", "close": 0.0520075, "volume": 1496582.0}, {"date": "2000-03-16", "close": 0.0540878, "volume": 3153391.0}, {"date": "2000-03-17", "close": 0.05512795, "volume": 892179.0}, {"date": "2000-03-20", "close": 0.0540878, "volume": 1711292.0}, {"date": "2000-03-21", "close": 0.05096735, "volume": 5646109.0}, {"date": "2000-03-22", "close": 0.050239245, "volume": 2470797.0}, {"date": "2000-03-23", "close": 0.050447275, "volume": 781618.0}, {"date": "2000-03-24", "close": 0.0520075, "volume": 5916454.0}, {"date": "2000-03-27", "close": 0.0561681, "volume": 1473249.0}, {"date": "2000-03-28", "close": 0.0582484, "volume": 909773.0}, {"date": "2000-03-29", "close": 0.062721045, "volume": 3344893.0}, {"date": "2000-03-30", "close": 0.0520075, "volume": 16427111.0}, {"date": "2000-03-31", "close": 0.0603287, "volume": 6542326.0}, {"date": "2000-04-03", "close": 0.0603287, "volume": 1404605.0}, {"date": "2000-04-04", "close": 0.0582484, "volume": 1618882.0}, {"date": "2000-04-05", "close": 0.05720825, "volume": 163919.0}, {"date": "2000-04-06", "close": 0.05720825, "volume": 907802.0}, {"date": "2000-04-07", "close": 0.0582484, "volume": 293227.0}, {"date": "2000-04-10", "close": 0.0582484, "volume": 230736.0}, {"date": "2000-04-11", "close": 0.0540878, "volume": 288420.0}, {"date": "2000-04-12", "close": 0.0520075, "volume": 324472.0}, {"date": "2000-04-13", "close": 0.0520075, "volume": 1479075.0}, {"date": "2000-04-14", "close": 0.05304765, "volume": 1128203.0}, {"date": "2000-04-17", "close": 0.0499272, "volume": 3736990.0}, {"date": "2000-04-18", "close": 0.04680675, "volume": 1151757.0}, {"date": "2000-04-19", "close": 0.04264615, "volume": 4762592.0}, {"date": "2000-04-20", "close": 0.0436863, "volume": 1344671.0}, {"date": "2000-04-26", "close": 0.0478469, "volume": 762871.0}, {"date": "2000-04-27", "close": 0.04680675, "volume": 636581.0}, {"date": "2000-04-28", "close": 0.043166225, "volume": 1696871.0}, {"date": "2000-05-01", "close": 0.041606, "volume": 9308186.0}, {"date": "2000-05-02", "close": 0.0436863, "volume": 1864721.0}, {"date": "2000-05-03", "close": 0.04472645, "volume": 913330.0}, {"date": "2000-05-04", "close": 0.04888705, "volume": 146133.0}, {"date": "2000-05-05", "close": 0.05304765, "volume": 1368726.0}, {"date": "2000-05-08", "close": 0.05512795, "volume": 576840.0}, {"date": "2000-05-09", "close": 0.05304765, "volume": 383329.0}, {"date": "2000-05-10", "close": 0.0540878, "volume": 978705.0}, {"date": "2000-05-11", "close": 0.0520075, "volume": 6435879.0}, {"date": "2000-05-12", "close": 0.0436863, "volume": 5315301.0}, {"date": "2000-05-15", "close": 0.050447275, "volume": 35380.0}, {"date": "2000-05-16", "close": 0.04472645, "volume": 202855.0}, {"date": "2000-05-17", "close": 0.0478469, "volume": 383791.0}, {"date": "2000-05-18", "close": 0.0478469, "volume": 826804.0}, {"date": "2000-05-19", "close": 0.04680675, "volume": 1384416.0}, {"date": "2000-05-22", "close": 0.0457666, "volume": 469480.0}, {"date": "2000-05-23", "close": 0.0520075, "volume": 1749748.0}, {"date": "2000-05-24", "close": 0.043166225, "volume": 442244.0}, {"date": "2000-05-25", "close": 0.0478469, "volume": 1264241.0}, {"date": "2000-05-26", "close": 0.04472645, "volume": 1345960.0}, {"date": "2000-05-29", "close": 0.0436863, "volume": 89727.0}, {"date": "2000-05-30", "close": 0.0436863, "volume": 48070.0}, {"date": "2000-05-31", "close": 0.041606, "volume": 2400298.0}, {"date": "2000-06-01", "close": 0.041606, "volume": 384560.0}, {"date": "2000-06-02", "close": 0.041606, "volume": 1885247.0}, {"date": "2000-06-05", "close": 0.041606, "volume": 192280.0}, {"date": "2000-06-06", "close": 0.04264615, "volume": 961400.0}, {"date": "2000-06-07", "close": 0.03848555, "volume": 535019.0}, {"date": "2000-06-08", "close": 0.041606, "volume": 2606970.0}, {"date": "2000-06-09", "close": 0.041085925, "volume": 197087.0}, {"date": "2000-06-13", "close": 0.0395257, "volume": 1057540.0}, {"date": "2000-06-14", "close": 0.0395257, "volume": 2173360.0}, {"date": "2000-06-15", "close": 0.0395257, "volume": 730664.0}, {"date": "2000-06-16", "close": 0.04056585, "volume": 702206.0}, {"date": "2000-06-19", "close": 0.0395257, "volume": 1735807.0}, {"date": "2000-06-20", "close": 0.0374454, "volume": 389367.0}, {"date": "2000-06-21", "close": 0.0374454, "volume": 3642494.0}, {"date": "2000-06-22", "close": 0.0374454, "volume": 221122.0}, {"date": "2000-06-23", "close": 0.037965475, "volume": 2290237.0}, {"date": "2000-06-26", "close": 0.03848555, "volume": 1413556.0}, {"date": "2000-06-27", "close": 0.0374454, "volume": 1494679.0}, {"date": "2000-06-28", "close": 0.03848555, "volume": 960323.0}, {"date": "2000-06-29", "close": 0.0374454, "volume": 1427679.0}, {"date": "2000-06-30", "close": 0.041606, "volume": 1502062.0}, {"date": "2000-07-03", "close": 0.04888705, "volume": 1569524.0}, {"date": "2000-07-04", "close": 0.045246525, "volume": 769120.0}, {"date": "2000-07-05", "close": 0.04888705, "volume": 1432486.0}, {"date": "2000-07-06", "close": 0.0499272, "volume": 1110417.0}, {"date": "2000-07-07", "close": 0.04888705, "volume": 384560.0}, {"date": "2000-07-10", "close": 0.04888705, "volume": 577253.0}, {"date": "2000-07-11", "close": 0.04680675, "volume": 1240206.0}, {"date": "2000-07-13", "close": 0.04680675, "volume": 307648.0}, {"date": "2000-07-14", "close": 0.0478469, "volume": 557612.0}, {"date": "2000-07-18", "close": 0.046286675, "volume": 586454.0}, {"date": "2000-07-19", "close": 0.0436863, "volume": 1113157.0}, {"date": "2000-07-20", "close": 0.04680675, "volume": 1365226.0}, {"date": "2000-07-21", "close": 0.04680675, "volume": 153824.0}, {"date": "2000-07-24", "close": 0.0436863, "volume": 300668.0}, {"date": "2000-07-25", "close": 0.04680675, "volume": 702303.0}, {"date": "2000-07-26", "close": 0.0520075, "volume": 2122021.0}, {"date": "2000-07-27", "close": 0.0520075, "volume": 605682.0}, {"date": "2000-07-28", "close": 0.04888705, "volume": 2299265.0}, {"date": "2000-07-31", "close": 0.0478469, "volume": 480700.0}, {"date": "2000-08-01", "close": 0.0457666, "volume": 423016.0}, {"date": "2000-08-02", "close": 0.041606, "volume": 1539143.0}, {"date": "2000-08-03", "close": 0.0436863, "volume": 721050.0}, {"date": "2000-08-04", "close": 0.0457666, "volume": 192280.0}, {"date": "2000-08-07", "close": 0.0478469, "volume": 865260.0}, {"date": "2000-08-08", "close": 0.047326825, "volume": 528770.0}, {"date": "2000-08-09", "close": 0.0457666, "volume": 480700.0}, {"date": "2000-08-10", "close": 0.04472645, "volume": 652829.0}, {"date": "2000-08-11", "close": 0.0457666, "volume": 590636.0}, {"date": "2000-08-14", "close": 0.04680675, "volume": 428448.0}, {"date": "2000-08-15", "close": 0.0457666, "volume": 580859.0}, {"date": "2000-08-16", "close": 0.04472645, "volume": 48070.0}, {"date": "2000-08-17", "close": 0.045246525, "volume": 48070.0}, {"date": "2000-08-18", "close": 0.04472645, "volume": 576840.0}, {"date": "2000-08-21", "close": 0.0436863, "volume": 471086.0}, {"date": "2000-08-22", "close": 0.0436863, "volume": 393578.0}, {"date": "2000-08-23", "close": 0.04680675, "volume": 1730520.0}, {"date": "2000-08-24", "close": 0.04264615, "volume": 366774.0}, {"date": "2000-08-25", "close": 0.05096735, "volume": 3785473.0}, {"date": "2000-08-28", "close": 0.05096735, "volume": 1249820.0}, {"date": "2000-08-29", "close": 0.046286675, "volume": 509542.0}, {"date": "2000-08-30", "close": 0.0478469, "volume": 837043.0}, {"date": "2000-08-31", "close": 0.04680675, "volume": 423016.0}, {"date": "2000-09-04", "close": 0.045246525, "volume": 144210.0}, {"date": "2000-09-05", "close": 0.04472645, "volume": 412633.0}, {"date": "2000-09-06", "close": 0.044206375, "volume": 405019.0}, {"date": "2000-09-07", "close": 0.044206375, "volume": 1466135.0}, {"date": "2000-09-08", "close": 0.044206375, "volume": 418209.0}, {"date": "2000-09-11", "close": 0.041606, "volume": 2730375.0}, {"date": "2000-09-12", "close": 0.0436863, "volume": 961400.0}, {"date": "2000-09-13", "close": 0.0457666, "volume": 19228.0}, {"date": "2000-09-14", "close": 0.0436863, "volume": 303562.0}, {"date": "2000-09-15", "close": 0.042126075, "volume": 795414.0}, {"date": "2000-09-18", "close": 0.041606, "volume": 698842.0}, {"date": "2000-09-19", "close": 0.041606, "volume": 346200.0}, {"date": "2000-09-20", "close": 0.04056585, "volume": 403788.0}, {"date": "2000-09-21", "close": 0.04056585, "volume": 672980.0}, {"date": "2000-09-22", "close": 0.040045775, "volume": 259578.0}, {"date": "2000-09-25", "close": 0.03848555, "volume": 12815.0}, {"date": "2000-09-26", "close": 0.03848555, "volume": 57684.0}, {"date": "2000-09-27", "close": 0.0374454, "volume": 265990.0}, {"date": "2000-09-28", "close": 0.0353651, "volume": 480700.0}, {"date": "2000-09-29", "close": 0.0353651, "volume": 240350.0}, {"date": "2000-10-04", "close": 0.03640525, "volume": 274508.0}, {"date": "2000-10-05", "close": 0.0395257, "volume": 268711.0}, {"date": "2000-10-06", "close": 0.0395257, "volume": 144210.0}, {"date": "2000-10-09", "close": 0.0374454, "volume": 257588.0}, {"date": "2000-10-10", "close": 0.03640525, "volume": 144210.0}, {"date": "2000-10-11", "close": 0.0353651, "volume": 96140.0}, {"date": "2000-10-12", "close": 0.04264615, "volume": 96140.0}, {"date": "2000-10-13", "close": 0.03640525, "volume": 192280.0}, {"date": "2000-10-16", "close": 0.03640525, "volume": 96140.0}, {"date": "2000-10-17", "close": 0.0353651, "volume": 548642.0}, {"date": "2000-10-23", "close": 0.0353651, "volume": 69221.0}, {"date": "2000-10-24", "close": 0.0353651, "volume": 179782.0}, {"date": "2000-10-27", "close": 0.03224465, "volume": 384877.0}, {"date": "2000-10-30", "close": 0.034845025, "volume": 204490.0}, {"date": "2000-10-31", "close": 0.0312045, "volume": 1045330.0}, {"date": "2000-11-01", "close": 0.0374454, "volume": 211825.0}, {"date": "2000-11-02", "close": 0.036925325, "volume": 86526.0}, {"date": "2000-11-03", "close": 0.037965475, "volume": 976225.0}, {"date": "2000-11-06", "close": 0.041085925, "volume": 1085420.0}, {"date": "2000-11-07", "close": 0.04056585, "volume": 504735.0}, {"date": "2000-11-09", "close": 0.037965475, "volume": 38456.0}, {"date": "2000-11-10", "close": 0.0374454, "volume": 107292.0}, {"date": "2000-11-13", "close": 0.03848555, "volume": 1205788.0}, {"date": "2000-11-14", "close": 0.0374454, "volume": 460511.0}, {"date": "2000-11-15", "close": 0.03640525, "volume": 269192.0}, {"date": "2000-11-16", "close": 0.03640525, "volume": 96140.0}, {"date": "2000-11-17", "close": 0.0374454, "volume": 286786.0}, {"date": "2000-11-20", "close": 0.043998345, "volume": 1576696.0}, {"date": "2000-11-21", "close": 0.04264615, "volume": 1186367.0}, {"date": "2000-11-22", "close": 0.0436863, "volume": 447051.0}, {"date": "2000-11-23", "close": 0.04264615, "volume": 634524.0}, {"date": "2000-11-24", "close": 0.04264615, "volume": 471086.0}, {"date": "2000-11-27", "close": 0.04264615, "volume": 176177.0}, {"date": "2000-11-28", "close": 0.041606, "volume": 1464827.0}, {"date": "2000-11-29", "close": 0.0436863, "volume": 998318.0}, {"date": "2000-11-30", "close": 0.041606, "volume": 343489.0}, {"date": "2000-12-01", "close": 0.041606, "volume": 140345.0}, {"date": "2000-12-04", "close": 0.0395257, "volume": 324982.0}, {"date": "2000-12-05", "close": 0.041606, "volume": 117262.0}, {"date": "2000-12-06", "close": 0.04056585, "volume": 34610.0}, {"date": "2000-12-07", "close": 0.041606, "volume": 624891.0}, {"date": "2000-12-08", "close": 0.041606, "volume": 231697.0}, {"date": "2000-12-11", "close": 0.0395257, "volume": 407634.0}, {"date": "2000-12-12", "close": 0.0395257, "volume": 452819.0}, {"date": "2000-12-13", "close": 0.0374454, "volume": 451858.0}, {"date": "2000-12-14", "close": 0.0374454, "volume": 96140.0}, {"date": "2000-12-15", "close": 0.0374454, "volume": null}, {"date": "2000-12-18", "close": 0.036925325, "volume": 1230592.0}, {"date": "2000-12-19", "close": 0.036925325, "volume": 432630.0}, {"date": "2000-12-20", "close": 0.03640525, "volume": 336490.0}, {"date": "2000-12-21", "close": 0.034845025, "volume": 57684.0}, {"date": "2000-12-22", "close": 0.0353651, "volume": 1528626.0}, {"date": "2000-12-27", "close": 0.034845025, "volume": 862972.0}, {"date": "2000-12-28", "close": 0.034845025, "volume": null}, {"date": "2000-12-29", "close": 0.03432495, "volume": 456665.0}, {"date": "2001-01-02", "close": 0.0353651, "volume": 480700.0}, {"date": "2001-01-03", "close": 0.0332848, "volume": 269192.0}, {"date": "2001-01-04", "close": 0.0332848, "volume": 2032399.0}, {"date": "2001-01-05", "close": 0.0332848, "volume": null}, {"date": "2001-01-08", "close": 0.0332848, "volume": null}, {"date": "2001-01-09", "close": 0.03432495, "volume": 1479594.0}, {"date": "2001-01-10", "close": 0.03432495, "volume": 942172.0}, {"date": "2001-01-11", "close": 0.03640525, "volume": 963611.0}, {"date": "2001-01-12", "close": 0.03848555, "volume": 307648.0}, {"date": "2001-01-15", "close": 0.0374454, "volume": 506658.0}, {"date": "2001-01-16", "close": 0.03848555, "volume": 134596.0}, {"date": "2001-01-17", "close": 0.0436863, "volume": 2451569.0}, {"date": "2001-01-18", "close": 0.04472645, "volume": 1115224.0}, {"date": "2001-01-19", "close": 0.044206375, "volume": 797962.0}, {"date": "2001-01-22", "close": 0.04680675, "volume": 431957.0}, {"date": "2001-01-23", "close": 0.041606, "volume": 2335557.0}, {"date": "2001-01-24", "close": 0.04264615, "volume": 1639994.0}, {"date": "2001-01-25", "close": 0.04264615, "volume": 192280.0}, {"date": "2001-01-29", "close": 0.0457666, "volume": 671961.0}, {"date": "2001-01-30", "close": 0.041606, "volume": 839629.0}, {"date": "2001-01-31", "close": 0.0436863, "volume": 60568.0}, {"date": "2001-02-01", "close": 0.04264615, "volume": 76912.0}, {"date": "2001-02-02", "close": 0.041606, "volume": 215719.0}, {"date": "2001-02-05", "close": 0.04056585, "volume": 395674.0}, {"date": "2001-02-06", "close": 0.041606, "volume": 373023.0}, {"date": "2001-02-07", "close": 0.041606, "volume": 206932.0}, {"date": "2001-02-08", "close": 0.0436863, "volume": 752468.0}, {"date": "2001-02-09", "close": 0.0436863, "volume": 858876.0}, {"date": "2001-02-12", "close": 0.0436863, "volume": 17113.0}, {"date": "2001-02-13", "close": 0.0457666, "volume": 589050.0}, {"date": "2001-02-14", "close": 0.041606, "volume": 72105.0}, {"date": "2001-02-15", "close": 0.04264615, "volume": 528770.0}, {"date": "2001-02-16", "close": 0.04680675, "volume": 1081575.0}, {"date": "2001-02-19", "close": 0.05096735, "volume": 1564697.0}, {"date": "2001-02-20", "close": 0.05928855, "volume": 4534442.0}, {"date": "2001-02-21", "close": 0.0540878, "volume": 6413335.0}, {"date": "2001-02-22", "close": 0.05512795, "volume": 618517.0}, {"date": "2001-02-23", "close": 0.05720825, "volume": 375523.0}, {"date": "2001-02-26", "close": 0.0582484, "volume": 2143825.0}, {"date": "2001-02-27", "close": 0.0644893, "volume": 3642071.0}, {"date": "2001-02-28", "close": 0.06552945, "volume": 2435120.0}, {"date": "2001-03-01", "close": 0.062409, "volume": 3250704.0}, {"date": "2001-03-02", "close": 0.06344915, "volume": 1669548.0}, {"date": "2001-03-05", "close": 0.0603287, "volume": 160073.0}, {"date": "2001-03-06", "close": 0.062409, "volume": 850839.0}, {"date": "2001-03-07", "close": 0.0603287, "volume": 1142441.0}, {"date": "2001-03-08", "close": 0.06136885, "volume": 132106.0}, {"date": "2001-03-09", "close": 0.0603287, "volume": 245349.0}, {"date": "2001-03-12", "close": 0.05720825, "volume": 870740.0}, {"date": "2001-03-13", "close": 0.0561681, "volume": 381724.0}, {"date": "2001-03-14", "close": 0.05720825, "volume": 1220978.0}, {"date": "2001-03-15", "close": 0.0520075, "volume": 3193078.0}, {"date": "2001-03-16", "close": 0.050447275, "volume": 826323.0}, {"date": "2001-03-19", "close": 0.050447275, "volume": 249964.0}, {"date": "2001-03-20", "close": 0.050447275, "volume": 336490.0}, {"date": "2001-03-21", "close": 0.0520075, "volume": 411960.0}, {"date": "2001-03-22", "close": 0.05304765, "volume": 159112.0}, {"date": "2001-03-23", "close": 0.05096735, "volume": 286016.0}, {"date": "2001-03-26", "close": 0.05096735, "volume": 490314.0}, {"date": "2001-03-27", "close": 0.05096735, "volume": 59395.0}, {"date": "2001-03-28", "close": 0.0520075, "volume": 228332.0}, {"date": "2001-03-29", "close": 0.04888705, "volume": 214873.0}, {"date": "2001-03-30", "close": 0.05096735, "volume": 384560.0}, {"date": "2001-04-02", "close": 0.05096735, "volume": 480700.0}, {"date": "2001-04-03", "close": 0.0499272, "volume": 780657.0}, {"date": "2001-04-04", "close": 0.049407125, "volume": 336490.0}, {"date": "2001-04-05", "close": 0.04888705, "volume": 336490.0}, {"date": "2001-04-06", "close": 0.0520075, "volume": 240350.0}, {"date": "2001-04-09", "close": 0.049407125, "volume": 1029015.0}, {"date": "2001-04-10", "close": 0.05096735, "volume": 119790.0}, {"date": "2001-04-11", "close": 0.05096735, "volume": 395376.0}, {"date": "2001-04-12", "close": 0.04888705, "volume": 355718.0}, {"date": "2001-04-17", "close": 0.048366975, "volume": 257174.0}, {"date": "2001-04-18", "close": 0.0478469, "volume": 325674.0}, {"date": "2001-04-19", "close": 0.048366975, "volume": 19228.0}, {"date": "2001-04-20", "close": 0.047326825, "volume": 384560.0}, {"date": "2001-04-23", "close": 0.04888705, "volume": 401240.0}, {"date": "2001-04-24", "close": 0.05096735, "volume": 105754.0}, {"date": "2001-04-26", "close": 0.0520075, "volume": 1082921.0}, {"date": "2001-04-27", "close": 0.049407125, "volume": 797962.0}, {"date": "2001-04-30", "close": 0.051487425, "volume": 201894.0}, {"date": "2001-05-01", "close": 0.050447275, "volume": 116291.0}, {"date": "2001-05-02", "close": 0.0499272, "volume": 144210.0}, {"date": "2001-05-03", "close": 0.050447275, "volume": 229775.0}, {"date": "2001-05-04", "close": 0.0520075, "volume": 586262.0}, {"date": "2001-05-07", "close": 0.05720825, "volume": 562304.0}, {"date": "2001-05-08", "close": 0.05720825, "volume": 1953238.0}, {"date": "2001-05-09", "close": 0.05512795, "volume": 358602.0}, {"date": "2001-05-10", "close": 0.05928855, "volume": 712128.0}, {"date": "2001-05-11", "close": 0.0540878, "volume": 269192.0}, {"date": "2001-05-14", "close": 0.0540878, "volume": 1631245.0}, {"date": "2001-05-15", "close": 0.05720825, "volume": 576676.0}, {"date": "2001-05-16", "close": 0.0561681, "volume": 682719.0}, {"date": "2001-05-17", "close": 0.0582484, "volume": 1158669.0}, {"date": "2001-05-18", "close": 0.0603287, "volume": 1476825.0}, {"date": "2001-05-21", "close": 0.06344915, "volume": 3172139.0}, {"date": "2001-05-22", "close": 0.06136885, "volume": 1245013.0}, {"date": "2001-05-23", "close": 0.05928855, "volume": 906581.0}, {"date": "2001-05-24", "close": 0.0603287, "volume": 556814.0}, {"date": "2001-05-25", "close": 0.062409, "volume": 269192.0}, {"date": "2001-05-28", "close": 0.0561681, "volume": 2301553.0}, {"date": "2001-05-29", "close": 0.0582484, "volume": 219199.0}, {"date": "2001-05-30", "close": 0.05512795, "volume": 248714.0}, {"date": "2001-05-31", "close": 0.0520075, "volume": 741105.0}, {"date": "2001-06-01", "close": 0.05304765, "volume": 1638658.0}, {"date": "2001-06-04", "close": 0.0520075, "volume": 745085.0}, {"date": "2001-06-05", "close": 0.05512795, "volume": 333606.0}, {"date": "2001-06-06", "close": 0.05720825, "volume": 769120.0}, {"date": "2001-06-07", "close": 0.0561681, "volume": 611931.0}, {"date": "2001-06-08", "close": 0.05720825, "volume": 495121.0}, {"date": "2001-06-12", "close": 0.0540878, "volume": 1293563.0}, {"date": "2001-06-13", "close": 0.0540878, "volume": 136999.0}, {"date": "2001-06-14", "close": 0.0520075, "volume": 1314714.0}, {"date": "2001-06-15", "close": 0.0499272, "volume": 671413.0}, {"date": "2001-06-18", "close": 0.0520075, "volume": 711436.0}, {"date": "2001-06-19", "close": 0.0499272, "volume": 1446907.0}, {"date": "2001-06-20", "close": 0.0520075, "volume": 374946.0}, {"date": "2001-06-21", "close": 0.0520075, "volume": 1286834.0}, {"date": "2001-06-22", "close": 0.0520075, "volume": 1107244.0}, {"date": "2001-06-25", "close": 0.0499272, "volume": 1184445.0}, {"date": "2001-06-26", "close": 0.0499272, "volume": 894102.0}, {"date": "2001-06-27", "close": 0.0520075, "volume": 1057540.0}, {"date": "2001-06-28", "close": 0.05304765, "volume": 1163294.0}, {"date": "2001-06-29", "close": 0.0540878, "volume": 487410.0}, {"date": "2001-07-02", "close": 0.05512795, "volume": 1483507.0}, {"date": "2001-07-03", "close": 0.062409, "volume": 2395116.0}, {"date": "2001-07-04", "close": 0.0582484, "volume": 2257799.0}, {"date": "2001-07-05", "close": 0.05928855, "volume": 1521213.0}, {"date": "2001-07-06", "close": 0.0603287, "volume": 1645320.0}, {"date": "2001-07-09", "close": 0.05928855, "volume": 355728.0}, {"date": "2001-07-10", "close": 0.0603287, "volume": 3501139.0}, {"date": "2001-07-11", "close": 0.0603287, "volume": 2230448.0}, {"date": "2001-07-12", "close": 0.05928855, "volume": 678758.0}, {"date": "2001-07-13", "close": 0.05928855, "volume": 177378.0}, {"date": "2001-07-16", "close": 0.05720825, "volume": 1306014.0}, {"date": "2001-07-17", "close": 0.0540878, "volume": 2240062.0}, {"date": "2001-07-18", "close": 0.0520075, "volume": 331683.0}, {"date": "2001-07-19", "close": 0.0520075, "volume": 403798.0}, {"date": "2001-07-20", "close": 0.0520075, "volume": 988973.0}, {"date": "2001-07-23", "close": 0.05096735, "volume": 672067.0}, {"date": "2001-07-24", "close": 0.049407125, "volume": 2290314.0}, {"date": "2001-07-25", "close": 0.048366975, "volume": 547998.0}, {"date": "2001-07-26", "close": 0.045246525, "volume": 1230592.0}, {"date": "2001-07-27", "close": 0.046286675, "volume": 1413258.0}, {"date": "2001-07-30", "close": 0.04472645, "volume": 930154.0}, {"date": "2001-07-31", "close": 0.04264615, "volume": 1537759.0}, {"date": "2001-08-01", "close": 0.04264615, "volume": 423497.0}, {"date": "2001-08-02", "close": 0.0436863, "volume": 1365159.0}, {"date": "2001-08-03", "close": 0.04264615, "volume": 596097.0}, {"date": "2001-08-06", "close": 0.0436863, "volume": 1129606.0}, {"date": "2001-08-07", "close": 0.0436863, "volume": 330472.0}, {"date": "2001-08-08", "close": 0.0457666, "volume": 336490.0}, {"date": "2001-08-09", "close": 0.04472645, "volume": 538759.0}, {"date": "2001-08-10", "close": 0.0457666, "volume": 3376109.0}, {"date": "2001-08-13", "close": 0.04472645, "volume": 1261645.0}, {"date": "2001-08-14", "close": 0.04680675, "volume": 523963.0}, {"date": "2001-08-15", "close": 0.046286675, "volume": 345902.0}, {"date": "2001-08-16", "close": 0.046286675, "volume": 1546258.0}, {"date": "2001-08-17", "close": 0.0457666, "volume": 3641542.0}, {"date": "2001-08-20", "close": 0.05096735, "volume": 2223583.0}, {"date": "2001-08-21", "close": 0.04888705, "volume": 1893708.0}, {"date": "2001-08-22", "close": 0.04680675, "volume": 2062030.0}, {"date": "2001-08-23", "close": 0.04888705, "volume": 4337048.0}, {"date": "2001-08-24", "close": 0.0478469, "volume": 1773302.0}, {"date": "2001-08-27", "close": 0.0478469, "volume": 2016055.0}, {"date": "2001-08-28", "close": 0.04888705, "volume": 1818507.0}, {"date": "2001-08-29", "close": 0.04888705, "volume": 1402211.0}, {"date": "2001-08-30", "close": 0.04680675, "volume": 1268942.0}, {"date": "2001-08-31", "close": 0.04680675, "volume": 644138.0}, {"date": "2001-09-03", "close": 0.04680675, "volume": 6945710.0}, {"date": "2001-09-04", "close": 0.046286675, "volume": 1070269.0}, {"date": "2001-09-05", "close": 0.0478469, "volume": 526616.0}, {"date": "2001-09-06", "close": 0.04680675, "volume": 971975.0}, {"date": "2001-09-10", "close": 0.04472645, "volume": 1269048.0}, {"date": "2001-09-11", "close": 0.044206375, "volume": 797962.0}, {"date": "2001-09-12", "close": 0.041606, "volume": 1085420.0}, {"date": "2001-09-13", "close": 0.0457666, "volume": 6943720.0}, {"date": "2001-09-14", "close": 0.0436863, "volume": 2519598.0}, {"date": "2001-09-17", "close": 0.041606, "volume": 1781955.0}, {"date": "2001-09-18", "close": 0.041606, "volume": 2378272.0}, {"date": "2001-09-19", "close": 0.04264615, "volume": 730664.0}, {"date": "2001-09-20", "close": 0.04056585, "volume": 682594.0}, {"date": "2001-09-21", "close": 0.0395257, "volume": 701822.0}, {"date": "2001-09-24", "close": 0.037965475, "volume": 1333029.0}, {"date": "2001-09-25", "close": 0.0395257, "volume": 211508.0}, {"date": "2001-09-26", "close": 0.041606, "volume": 959362.0}, {"date": "2001-09-27", "close": 0.041606, "volume": 804692.0}, {"date": "2001-09-28", "close": 0.0436863, "volume": 120175.0}, {"date": "2001-10-01", "close": 0.0436863, "volume": 192280.0}, {"date": "2001-10-02", "close": 0.04680675, "volume": 817190.0}, {"date": "2001-10-03", "close": 0.04680675, "volume": 827813.0}, {"date": "2001-10-04", "close": 0.04680675, "volume": 559535.0}, {"date": "2001-10-05", "close": 0.0457666, "volume": 541701.0}, {"date": "2001-10-08", "close": 0.044206375, "volume": 373263.0}, {"date": "2001-10-09", "close": 0.04472645, "volume": 96140.0}, {"date": "2001-10-10", "close": 0.04472645, "volume": 1371533.0}, {"date": "2001-10-11", "close": 0.045246525, "volume": 493198.0}, {"date": "2001-10-12", "close": 0.04472645, "volume": 865260.0}, {"date": "2001-10-15", "close": 0.0436863, "volume": 451858.0}, {"date": "2001-10-16", "close": 0.04264615, "volume": 192280.0}, {"date": "2001-10-17", "close": 0.0436863, "volume": 1807432.0}, {"date": "2001-10-18", "close": 0.0436863, "volume": 177859.0}, {"date": "2001-10-19", "close": 0.0457666, "volume": 1171273.0}, {"date": "2001-10-22", "close": 0.0457666, "volume": 2183368.0}, {"date": "2001-10-23", "close": 0.0457666, "volume": 642215.0}, {"date": "2001-10-24", "close": 0.0457666, "volume": 973417.0}, {"date": "2001-10-25", "close": 0.0457666, "volume": 822256.0}, {"date": "2001-10-26", "close": 0.0457666, "volume": 288420.0}, {"date": "2001-10-29", "close": 0.04472645, "volume": 1112090.0}, {"date": "2001-10-30", "close": 0.0457666, "volume": 677787.0}, {"date": "2001-10-31", "close": 0.044206375, "volume": 676585.0}, {"date": "2001-11-01", "close": 0.04472645, "volume": 269192.0}, {"date": "2001-11-02", "close": 0.0457666, "volume": 233870.0}, {"date": "2001-11-05", "close": 0.045246525, "volume": 981589.0}, {"date": "2001-11-06", "close": 0.044206375, "volume": 240350.0}, {"date": "2001-11-07", "close": 0.04472645, "volume": 1194732.0}, {"date": "2001-11-08", "close": 0.04472645, "volume": 628323.0}, {"date": "2001-11-09", "close": 0.0436863, "volume": 283613.0}, {"date": "2001-11-12", "close": 0.0436863, "volume": 1090497.0}, {"date": "2001-11-13", "close": 0.0436863, "volume": 1326732.0}, {"date": "2001-11-14", "close": 0.05512795, "volume": 28258511.0}, {"date": "2001-11-15", "close": 0.0499272, "volume": 15160515.0}, {"date": "2001-11-16", "close": 0.051487425, "volume": 2204499.0}, {"date": "2001-11-19", "close": 0.05304765, "volume": 3479046.0}, {"date": "2001-11-20", "close": 0.05304765, "volume": 1925684.0}, {"date": "2001-11-21", "close": 0.0520075, "volume": 2227140.0}, {"date": "2001-11-22", "close": 0.0499272, "volume": 1080613.0}, {"date": "2001-11-23", "close": 0.0540878, "volume": 2737086.0}, {"date": "2001-11-26", "close": 0.0582484, "volume": 4224573.0}, {"date": "2001-11-27", "close": 0.0540878, "volume": 1947392.0}, {"date": "2001-11-28", "close": 0.0540878, "volume": 3941537.0}, {"date": "2001-11-29", "close": 0.0540878, "volume": 1313753.0}, {"date": "2001-11-30", "close": 0.05512795, "volume": 1522848.0}, {"date": "2001-12-03", "close": 0.05304765, "volume": 2655156.0}, {"date": "2001-12-04", "close": 0.0520075, "volume": 1466135.0}, {"date": "2001-12-05", "close": 0.05096735, "volume": 1207057.0}, {"date": "2001-12-06", "close": 0.0499272, "volume": 726809.0}, {"date": "2001-12-07", "close": 0.0520075, "volume": 557612.0}, {"date": "2001-12-10", "close": 0.0499272, "volume": 650868.0}, {"date": "2001-12-11", "close": 0.05096735, "volume": 249964.0}, {"date": "2001-12-12", "close": 0.0499272, "volume": 1321925.0}, {"date": "2001-12-13", "close": 0.05512795, "volume": 3428352.0}, {"date": "2001-12-14", "close": 0.05720825, "volume": 2603153.0}, {"date": "2001-12-17", "close": 0.0582484, "volume": 6326905.0}, {"date": "2001-12-18", "close": 0.05720825, "volume": 913330.0}, {"date": "2001-12-19", "close": 0.0582484, "volume": 2142422.0}, {"date": "2001-12-20", "close": 0.05928855, "volume": 1539201.0}, {"date": "2001-12-21", "close": 0.0582484, "volume": 2988204.0}, {"date": "2001-12-24", "close": 0.0603287, "volume": 2056434.0}, {"date": "2001-12-27", "close": 0.0603287, "volume": 739307.0}, {"date": "2001-12-28", "close": 0.06136885, "volume": 364371.0}, {"date": "2001-12-31", "close": 0.06136885, "volume": 317262.0}, {"date": "2002-01-02", "close": 0.0603287, "volume": 1144066.0}, {"date": "2002-01-03", "close": 0.0603287, "volume": 651829.0}, {"date": "2002-01-04", "close": 0.06136885, "volume": 717839.0}, {"date": "2002-01-07", "close": 0.06136885, "volume": 2704552.0}, {"date": "2002-01-08", "close": 0.06136885, "volume": 3235110.0}, {"date": "2002-01-09", "close": 0.06136885, "volume": 678989.0}, {"date": "2002-01-10", "close": 0.06136885, "volume": 776023.0}, {"date": "2002-01-11", "close": 0.06136885, "volume": 1635341.0}, {"date": "2002-01-14", "close": 0.06136885, "volume": 1445513.0}, {"date": "2002-01-15", "close": 0.06136885, "volume": 782791.0}, {"date": "2002-01-16", "close": 0.0603287, "volume": 672980.0}, {"date": "2002-01-17", "close": 0.0603287, "volume": 1357593.0}, {"date": "2002-01-18", "close": 0.05928855, "volume": 480700.0}, {"date": "2002-01-21", "close": 0.0603287, "volume": 210124.0}, {"date": "2002-01-22", "close": 0.062409, "volume": 2845003.0}, {"date": "2002-01-23", "close": 0.0644893, "volume": 4479354.0}, {"date": "2002-01-24", "close": 0.06552945, "volume": 1429275.0}, {"date": "2002-01-25", "close": 0.06552945, "volume": 1485978.0}, {"date": "2002-01-29", "close": 0.06344915, "volume": 1522127.0}, {"date": "2002-01-30", "close": 0.0603287, "volume": 1218094.0}, {"date": "2002-01-31", "close": 0.063969225, "volume": 1941883.0}, {"date": "2002-02-01", "close": 0.06136885, "volume": 1133058.0}, {"date": "2002-02-04", "close": 0.05928855, "volume": 1083113.0}, {"date": "2002-02-05", "close": 0.05720825, "volume": 2060462.0}, {"date": "2002-02-06", "close": 0.0582484, "volume": 2266260.0}, {"date": "2002-02-07", "close": 0.05720825, "volume": 1714714.0}, {"date": "2002-02-08", "close": 0.0582484, "volume": 740643.0}, {"date": "2002-02-11", "close": 0.05928855, "volume": 1173802.0}, {"date": "2002-02-12", "close": 0.0707302, "volume": 15098457.0}, {"date": "2002-02-13", "close": 0.07801125, "volume": 20587723.0}, {"date": "2002-02-14", "close": 0.08009155, "volume": 16533298.0}, {"date": "2002-02-15", "close": 0.0811317, "volume": 3987704.0}, {"date": "2002-02-18", "close": 0.08841275, "volume": 10527107.0}, {"date": "2002-02-19", "close": 0.084980255, "volume": 4748017.0}, {"date": "2002-02-20", "close": 0.08633245, "volume": 3772302.0}, {"date": "2002-02-21", "close": 0.09049305, "volume": 6712138.0}, {"date": "2002-02-22", "close": 0.09049305, "volume": 4499111.0}, {"date": "2002-02-25", "close": 0.0873726, "volume": 4015046.0}, {"date": "2002-02-26", "close": 0.0998544, "volume": 14267125.0}, {"date": "2002-02-27", "close": 0.0936135, "volume": 14291054.0}, {"date": "2002-02-28", "close": 0.0936135, "volume": 6395664.0}, {"date": "2002-03-01", "close": 0.09465365, "volume": 5040629.0}, {"date": "2002-03-04", "close": 0.1081756, "volume": 17035399.0}, {"date": "2002-03-05", "close": 0.09257335, "volume": 26071519.0}, {"date": "2002-03-06", "close": 0.0811317, "volume": 13388704.0}, {"date": "2002-03-07", "close": 0.07177035, "volume": 17176792.0}, {"date": "2002-03-08", "close": 0.07385065, "volume": 9462270.0}, {"date": "2002-03-11", "close": 0.0686499, "volume": 3812210.0}, {"date": "2002-03-12", "close": 0.07593095, "volume": 14443859.0}, {"date": "2002-03-13", "close": 0.07177035, "volume": 6416853.0}, {"date": "2002-03-14", "close": 0.06969005, "volume": 2661731.0}, {"date": "2002-03-15", "close": 0.07177035, "volume": 2000625.0}, {"date": "2002-03-18", "close": 0.06969005, "volume": 1317704.0}, {"date": "2002-03-19", "close": 0.0665696, "volume": 2995174.0}, {"date": "2002-03-20", "close": 0.0686499, "volume": 1975744.0}, {"date": "2002-03-21", "close": 0.06760975, "volume": 624910.0}, {"date": "2002-03-22", "close": 0.06552945, "volume": 1381935.0}, {"date": "2002-03-25", "close": 0.06969005, "volume": 3729270.0}, {"date": "2002-03-26", "close": 0.0686499, "volume": 396981.0}, {"date": "2002-03-27", "close": 0.07385065, "volume": 8262337.0}, {"date": "2002-03-28", "close": 0.0811317, "volume": 9231467.0}, {"date": "2002-04-02", "close": 0.0748908, "volume": 3819391.0}, {"date": "2002-04-03", "close": 0.0748908, "volume": 596068.0}, {"date": "2002-04-04", "close": 0.06969005, "volume": 2590694.0}, {"date": "2002-04-05", "close": 0.07177035, "volume": 1208451.0}, {"date": "2002-04-08", "close": 0.0728105, "volume": 1338028.0}, {"date": "2002-04-09", "close": 0.0748908, "volume": 3188002.0}, {"date": "2002-04-10", "close": 0.0769711, "volume": 1365207.0}, {"date": "2002-04-11", "close": 0.07385065, "volume": 3266846.0}, {"date": "2002-04-12", "close": 0.0728105, "volume": 1807432.0}, {"date": "2002-04-15", "close": 0.07177035, "volume": 1768014.0}, {"date": "2002-04-16", "close": 0.0707302, "volume": 958573.0}, {"date": "2002-04-17", "close": 0.07177035, "volume": 1475749.0}, {"date": "2002-04-18", "close": 0.0728105, "volume": 1524799.0}, {"date": "2002-04-19", "close": 0.0769711, "volume": 3234149.0}, {"date": "2002-04-22", "close": 0.07593095, "volume": 1986848.0}, {"date": "2002-04-23", "close": 0.0748908, "volume": 1501341.0}, {"date": "2002-04-24", "close": 0.0728105, "volume": 454742.0}, {"date": "2002-04-26", "close": 0.07593095, "volume": 711436.0}, {"date": "2002-04-29", "close": 0.07385065, "volume": 2354708.0}, {"date": "2002-04-30", "close": 0.0707302, "volume": 1879537.0}, {"date": "2002-05-01", "close": 0.0686499, "volume": 2354430.0}, {"date": "2002-05-02", "close": 0.07177035, "volume": 1631313.0}, {"date": "2002-05-03", "close": 0.06969005, "volume": 384560.0}, {"date": "2002-05-06", "close": 0.0707302, "volume": 1259914.0}, {"date": "2002-05-07", "close": 0.0686499, "volume": 1394030.0}, {"date": "2002-05-08", "close": 0.06969005, "volume": 514349.0}, {"date": "2002-05-09", "close": 0.06760975, "volume": 2499639.0}, {"date": "2002-05-10", "close": 0.0644893, "volume": 1754555.0}, {"date": "2002-05-13", "close": 0.062409, "volume": 1639908.0}, {"date": "2002-05-14", "close": 0.0644893, "volume": 585762.0}, {"date": "2002-05-15", "close": 0.06760975, "volume": 1963851.0}, {"date": "2002-05-16", "close": 0.0665696, "volume": 547998.0}, {"date": "2002-05-17", "close": 0.0665696, "volume": 596068.0}, {"date": "2002-05-20", "close": 0.0665696, "volume": 423497.0}, {"date": "2002-05-21", "close": 0.0665696, "volume": 710474.0}, {"date": "2002-05-22", "close": 0.0665696, "volume": 430323.0}, {"date": "2002-05-23", "close": 0.0644893, "volume": 561438.0}, {"date": "2002-05-24", "close": 0.06760975, "volume": 430563.0}, {"date": "2002-05-27", "close": 0.0644893, "volume": 890698.0}, {"date": "2002-05-28", "close": 0.06344915, "volume": 165361.0}, {"date": "2002-05-29", "close": 0.0665696, "volume": 2202173.0}, {"date": "2002-05-30", "close": 0.06969005, "volume": 1743335.0}, {"date": "2002-05-31", "close": 0.0686499, "volume": 1453550.0}, {"date": "2002-06-03", "close": 0.06552945, "volume": 658559.0}, {"date": "2002-06-04", "close": 0.0686499, "volume": 1932414.0}, {"date": "2002-06-05", "close": 0.06760975, "volume": 1211123.0}, {"date": "2002-06-06", "close": 0.0665696, "volume": 1034658.0}, {"date": "2002-06-07", "close": 0.0665696, "volume": 534298.0}, {"date": "2002-06-11", "close": 0.06552945, "volume": 315099.0}, {"date": "2002-06-12", "close": 0.0644893, "volume": 329568.0}, {"date": "2002-06-13", "close": 0.0644893, "volume": 825746.0}, {"date": "2002-06-14", "close": 0.0644893, "volume": 1008095.0}, {"date": "2002-06-17", "close": 0.06344915, "volume": 48070.0}, {"date": "2002-06-18", "close": 0.062409, "volume": 815267.0}, {"date": "2002-06-19", "close": 0.06136885, "volume": 1482190.0}, {"date": "2002-06-20", "close": 0.062409, "volume": 5291929.0}, {"date": "2002-06-21", "close": 0.06760975, "volume": 2383935.0}, {"date": "2002-06-24", "close": 0.06344915, "volume": 1868288.0}, {"date": "2002-06-25", "close": 0.062409, "volume": 672749.0}, {"date": "2002-06-26", "close": 0.06136885, "volume": 2457290.0}, {"date": "2002-06-27", "close": 0.062409, "volume": 670413.0}, {"date": "2002-06-28", "close": 0.062409, "volume": 1767360.0}, {"date": "2002-07-01", "close": 0.062409, "volume": 153824.0}, {"date": "2002-07-02", "close": 0.06136885, "volume": 523963.0}, {"date": "2002-07-03", "close": 0.062409, "volume": 192280.0}, {"date": "2002-07-04", "close": 0.062409, "volume": 161034.0}, {"date": "2002-07-05", "close": 0.06552945, "volume": 1160073.0}, {"date": "2002-07-08", "close": 0.06552945, "volume": 1183339.0}, {"date": "2002-07-09", "close": 0.0665696, "volume": 658943.0}, {"date": "2002-07-10", "close": 0.06969005, "volume": 600875.0}, {"date": "2002-07-11", "close": 0.06969005, "volume": 791463.0}, {"date": "2002-07-12", "close": 0.06969005, "volume": 662635.0}, {"date": "2002-07-15", "close": 0.06760975, "volume": 634524.0}, {"date": "2002-07-16", "close": 0.06552945, "volume": 1001807.0}, {"date": "2002-07-17", "close": 0.0644893, "volume": 470605.0}, {"date": "2002-07-18", "close": 0.062409, "volume": 1072297.0}, {"date": "2002-07-19", "close": 0.0644893, "volume": 55761.0}, {"date": "2002-07-22", "close": 0.0603287, "volume": 423400.0}, {"date": "2002-07-23", "close": 0.05928855, "volume": 2439071.0}, {"date": "2002-07-24", "close": 0.062409, "volume": 914099.0}, {"date": "2002-07-25", "close": 0.06136885, "volume": 574436.0}, {"date": "2002-07-26", "close": 0.06136885, "volume": 326876.0}, {"date": "2002-07-29", "close": 0.05928855, "volume": 149978.0}, {"date": "2002-07-30", "close": 0.05928855, "volume": 1185166.0}, {"date": "2002-07-31", "close": 0.05928855, "volume": 255059.0}, {"date": "2002-08-01", "close": 0.0603287, "volume": 895515.0}, {"date": "2002-08-02", "close": 0.06344915, "volume": 1812835.0}, {"date": "2002-08-05", "close": 0.06552945, "volume": 645340.0}, {"date": "2002-08-06", "close": 0.062409, "volume": 651108.0}, {"date": "2002-08-07", "close": 0.06136885, "volume": 986704.0}, {"date": "2002-08-08", "close": 0.06344915, "volume": 1177715.0}, {"date": "2002-08-09", "close": 0.06344915, "volume": 1807432.0}, {"date": "2002-08-12", "close": 0.06344915, "volume": 659520.0}, {"date": "2002-08-13", "close": 0.062409, "volume": 596068.0}, {"date": "2002-08-14", "close": 0.06136885, "volume": 1038312.0}, {"date": "2002-08-15", "close": 0.0665696, "volume": 2817863.0}, {"date": "2002-08-16", "close": 0.06760975, "volume": 621237.0}, {"date": "2002-08-19", "close": 0.0665696, "volume": 513791.0}, {"date": "2002-08-20", "close": 0.06760975, "volume": 915128.0}, {"date": "2002-08-21", "close": 0.06760975, "volume": 1848897.0}, {"date": "2002-08-22", "close": 0.0644893, "volume": 264385.0}, {"date": "2002-08-23", "close": 0.0603287, "volume": 1635312.0}, {"date": "2002-08-26", "close": 0.06136885, "volume": 1068048.0}, {"date": "2002-08-27", "close": 0.062409, "volume": 762390.0}, {"date": "2002-08-28", "close": 0.062409, "volume": 687401.0}, {"date": "2002-08-29", "close": 0.062409, "volume": 288420.0}, {"date": "2002-08-30", "close": 0.062409, "volume": 365332.0}, {"date": "2002-09-02", "close": 0.06136885, "volume": 1394510.0}, {"date": "2002-09-03", "close": 0.06136885, "volume": 868144.0}, {"date": "2002-09-04", "close": 0.062409, "volume": 670096.0}, {"date": "2002-09-05", "close": 0.062409, "volume": 1167043.0}, {"date": "2002-09-06", "close": 0.062409, "volume": 951786.0}, {"date": "2002-09-09", "close": 0.06136885, "volume": 759506.0}, {"date": "2002-09-10", "close": 0.06136885, "volume": 137480.0}, {"date": "2002-09-11", "close": 0.0603287, "volume": 182666.0}, {"date": "2002-09-12", "close": 0.0603287, "volume": 156227.0}, {"date": "2002-09-13", "close": 0.062409, "volume": 1474787.0}, {"date": "2002-09-16", "close": 0.06552945, "volume": 1879690.0}, {"date": "2002-09-17", "close": 0.062409, "volume": 1501851.0}, {"date": "2002-09-18", "close": 0.062409, "volume": 781570.0}, {"date": "2002-09-19", "close": 0.06136885, "volume": 242802.0}, {"date": "2002-09-20", "close": 0.062409, "volume": 456665.0}, {"date": "2002-09-23", "close": 0.06344915, "volume": 552805.0}, {"date": "2002-09-24", "close": 0.0644893, "volume": 1391857.0}, {"date": "2002-09-25", "close": 0.06344915, "volume": 693679.0}, {"date": "2002-09-26", "close": 0.062409, "volume": 759506.0}, {"date": "2002-09-27", "close": 0.0644893, "volume": 454742.0}, {"date": "2002-09-30", "close": 0.06344915, "volume": 670096.0}, {"date": "2002-10-01", "close": 0.06344915, "volume": 1142864.0}, {"date": "2002-10-02", "close": 0.0644893, "volume": 524444.0}, {"date": "2002-10-03", "close": 0.06344915, "volume": 495121.0}, {"date": "2002-10-04", "close": 0.06344915, "volume": 148844.0}, {"date": "2002-10-07", "close": 0.06344915, "volume": 298034.0}, {"date": "2002-10-08", "close": 0.062409, "volume": 897063.0}, {"date": "2002-10-09", "close": 0.062409, "volume": 105754.0}, {"date": "2002-10-10", "close": 0.062409, "volume": 898909.0}, {"date": "2002-10-11", "close": 0.062409, "volume": 480700.0}, {"date": "2002-10-14", "close": 0.062409, "volume": 146133.0}, {"date": "2002-10-15", "close": 0.062409, "volume": 278806.0}, {"date": "2002-10-16", "close": 0.062409, "volume": 3276451.0}, {"date": "2002-10-17", "close": 0.0603287, "volume": 388886.0}, {"date": "2002-10-18", "close": 0.06136885, "volume": 206701.0}, {"date": "2002-10-21", "close": 0.06136885, "volume": 442244.0}, {"date": "2002-10-22", "close": 0.06136885, "volume": 3451425.0}, {"date": "2002-10-23", "close": 0.062409, "volume": 278806.0}, {"date": "2002-10-24", "close": 0.06344915, "volume": 492400.0}, {"date": "2002-10-25", "close": 0.06760975, "volume": 2351372.0}, {"date": "2002-10-28", "close": 0.06969005, "volume": 2001769.0}, {"date": "2002-10-29", "close": 0.0728105, "volume": 2464827.0}, {"date": "2002-10-30", "close": 0.0686499, "volume": 1506783.0}, {"date": "2002-10-31", "close": 0.0644893, "volume": 1496851.0}, {"date": "2002-11-01", "close": 0.0644893, "volume": 240350.0}, {"date": "2002-11-04", "close": 0.06552945, "volume": 245157.0}, {"date": "2002-11-05", "close": 0.06552945, "volume": 322069.0}, {"date": "2002-11-06", "close": 0.06552945, "volume": 309244.0}, {"date": "2002-11-07", "close": 0.0644893, "volume": 321108.0}, {"date": "2002-11-08", "close": 0.06760975, "volume": 1061866.0}, {"date": "2002-11-11", "close": 0.0665696, "volume": 637408.0}, {"date": "2002-11-12", "close": 0.0665696, "volume": 123251.0}, {"date": "2002-11-13", "close": 0.0665696, "volume": 490314.0}, {"date": "2002-11-14", "close": 0.0665696, "volume": 38456.0}, {"date": "2002-11-15", "close": 0.0665696, "volume": 1022737.0}, {"date": "2002-11-18", "close": 0.06552945, "volume": 127866.0}, {"date": "2002-11-19", "close": 0.0644893, "volume": 817680.0}, {"date": "2002-11-20", "close": 0.06969005, "volume": 1324376.0}, {"date": "2002-11-21", "close": 0.07177035, "volume": 1956122.0}, {"date": "2002-11-22", "close": 0.0707302, "volume": 671028.0}, {"date": "2002-11-25", "close": 0.0686499, "volume": 961400.0}, {"date": "2002-11-26", "close": 0.06969005, "volume": 347258.0}, {"date": "2002-11-27", "close": 0.06969005, "volume": 169254.0}, {"date": "2002-11-28", "close": 0.07177035, "volume": 654665.0}, {"date": "2002-11-29", "close": 0.0707302, "volume": 240350.0}, {"date": "2002-12-02", "close": 0.07177035, "volume": 182666.0}, {"date": "2002-12-03", "close": 0.0686499, "volume": 825169.0}, {"date": "2002-12-04", "close": 0.07177035, "volume": 28842.0}, {"date": "2002-12-05", "close": 0.0707302, "volume": 9614.0}, {"date": "2002-12-06", "close": 0.0707302, "volume": 413690.0}, {"date": "2002-12-09", "close": 0.0686499, "volume": 240062.0}, {"date": "2002-12-10", "close": 0.0686499, "volume": 153824.0}, {"date": "2002-12-11", "close": 0.0686499, "volume": 283805.0}, {"date": "2002-12-12", "close": 0.0686499, "volume": 62491.0}, {"date": "2002-12-13", "close": 0.0686499, "volume": 742681.0}, {"date": "2002-12-16", "close": 0.06969005, "volume": 96140.0}, {"date": "2002-12-17", "close": 0.0665696, "volume": 698938.0}, {"date": "2002-12-18", "close": 0.06760975, "volume": 124982.0}, {"date": "2002-12-19", "close": 0.06760975, "volume": 680325.0}, {"date": "2002-12-20", "close": 0.06760975, "volume": 72105.0}, {"date": "2002-12-23", "close": 0.0665696, "volume": 150690.0}, {"date": "2002-12-24", "close": 0.0665696, "volume": 191694.0}, {"date": "2002-12-27", "close": 0.06760975, "volume": 28842.0}, {"date": "2002-12-31", "close": 0.06760975, "volume": 225929.0}, {"date": "2003-01-02", "close": 0.06760975, "volume": 124982.0}, {"date": "2003-01-03", "close": 0.06760975, "volume": 408595.0}, {"date": "2003-01-06", "close": 0.06760975, "volume": 455232.0}, {"date": "2003-01-07", "close": 0.06760975, "volume": 1324319.0}, {"date": "2003-01-08", "close": 0.0665696, "volume": 606307.0}, {"date": "2003-01-09", "close": 0.0665696, "volume": 160554.0}, {"date": "2003-01-10", "close": 0.06552945, "volume": 399269.0}, {"date": "2003-01-13", "close": 0.0665696, "volume": 45186.0}, {"date": "2003-01-14", "close": 0.06552945, "volume": 125943.0}, {"date": "2003-01-15", "close": 0.0665696, "volume": 132192.0}, {"date": "2003-01-16", "close": 0.0665696, "volume": 559794.0}, {"date": "2003-01-17", "close": 0.0665696, "volume": 332067.0}, {"date": "2003-01-20", "close": 0.0665696, "volume": 610489.0}, {"date": "2003-01-21", "close": 0.0665696, "volume": 336490.0}, {"date": "2003-01-22", "close": 0.0665696, "volume": 374744.0}, {"date": "2003-01-23", "close": 0.07177035, "volume": 982204.0}, {"date": "2003-01-24", "close": 0.06969005, "volume": 1008941.0}, {"date": "2003-01-28", "close": 0.06969005, "volume": 1250733.0}, {"date": "2003-01-29", "close": 0.06969005, "volume": 268711.0}, {"date": "2003-01-30", "close": 0.06344915, "volume": 3629967.0}, {"date": "2003-01-31", "close": 0.0603287, "volume": 871038.0}, {"date": "2003-02-03", "close": 0.05304765, "volume": 1336442.0}, {"date": "2003-02-04", "close": 0.05512795, "volume": 624333.0}, {"date": "2003-02-05", "close": 0.04680675, "volume": 2541941.0}, {"date": "2003-02-06", "close": 0.04680675, "volume": 438379.0}, {"date": "2003-02-07", "close": 0.047326825, "volume": 1706860.0}, {"date": "2003-02-10", "close": 0.0478469, "volume": 57684.0}, {"date": "2003-02-11", "close": 0.0499272, "volume": 320213.0}, {"date": "2003-02-12", "close": 0.0478469, "volume": 52877.0}, {"date": "2003-02-13", "close": 0.041606, "volume": 1848128.0}, {"date": "2003-02-14", "close": 0.041606, "volume": 1404913.0}, {"date": "2003-02-17", "close": 0.041606, "volume": 365265.0}, {"date": "2003-02-18", "close": 0.04264615, "volume": 1394030.0}, {"date": "2003-02-19", "close": 0.041606, "volume": 737461.0}, {"date": "2003-02-20", "close": 0.04056585, "volume": 1054309.0}, {"date": "2003-02-21", "close": 0.04056585, "volume": 326876.0}, {"date": "2003-02-24", "close": 0.041606, "volume": 1345960.0}, {"date": "2003-02-25", "close": 0.0436863, "volume": 552805.0}, {"date": "2003-02-26", "close": 0.04056585, "volume": 701822.0}, {"date": "2003-02-27", "close": 0.04472645, "volume": 129789.0}, {"date": "2003-03-03", "close": 0.041606, "volume": 298034.0}, {"date": "2003-03-04", "close": 0.041606, "volume": 1211.0}, {"date": "2003-03-05", "close": 0.0395257, "volume": 843378.0}, {"date": "2003-03-06", "close": 0.03848555, "volume": 540287.0}, {"date": "2003-03-07", "close": 0.03640525, "volume": 378080.0}, {"date": "2003-03-11", "close": 0.036925325, "volume": 240350.0}, {"date": "2003-03-12", "close": 0.0374454, "volume": 48070.0}, {"date": "2003-03-13", "close": 0.036925325, "volume": 241984.0}, {"date": "2003-03-14", "close": 0.0374454, "volume": 334856.0}, {"date": "2003-03-17", "close": 0.03848555, "volume": 288420.0}, {"date": "2003-03-18", "close": 0.041606, "volume": 596068.0}, {"date": "2003-03-19", "close": 0.0395257, "volume": 57684.0}, {"date": "2003-03-20", "close": 0.039005625, "volume": 383743.0}, {"date": "2003-03-24", "close": 0.039005625, "volume": 42302.0}, {"date": "2003-03-25", "close": 0.039005625, "volume": 525741.0}, {"date": "2003-03-26", "close": 0.0374454, "volume": 578426.0}, {"date": "2003-03-27", "close": 0.03640525, "volume": 424871.0}, {"date": "2003-03-28", "close": 0.03640525, "volume": 461856.0}, {"date": "2003-03-31", "close": 0.0374454, "volume": 336490.0}, {"date": "2003-04-02", "close": 0.03640525, "volume": 326876.0}, {"date": "2003-04-03", "close": 0.0332848, "volume": 1201750.0}, {"date": "2003-04-04", "close": 0.0332848, "volume": 831005.0}, {"date": "2003-04-07", "close": 0.03640525, "volume": 215930.0}, {"date": "2003-04-08", "close": 0.0332848, "volume": 255732.0}, {"date": "2003-04-09", "close": 0.03640525, "volume": 1535355.0}, {"date": "2003-04-10", "close": 0.0353651, "volume": 48070.0}, {"date": "2003-04-11", "close": 0.0353651, "volume": 48070.0}, {"date": "2003-04-14", "close": 0.03432495, "volume": 108157.0}, {"date": "2003-04-16", "close": 0.03432495, "volume": 312455.0}, {"date": "2003-04-22", "close": 0.0353651, "volume": 250733.0}, {"date": "2003-04-24", "close": 0.0353651, "volume": 136519.0}, {"date": "2003-04-29", "close": 0.03432495, "volume": 129789.0}, {"date": "2003-04-30", "close": 0.03640525, "volume": 1100803.0}, {"date": "2003-05-01", "close": 0.03640525, "volume": 768101.0}, {"date": "2003-05-02", "close": 0.0395257, "volume": 659578.0}, {"date": "2003-05-05", "close": 0.0353651, "volume": 62010.0}, {"date": "2003-05-06", "close": 0.03848555, "volume": 651348.0}, {"date": "2003-05-08", "close": 0.03640525, "volume": 895679.0}, {"date": "2003-05-09", "close": 0.035885175, "volume": 178820.0}, {"date": "2003-05-12", "close": 0.035885175, "volume": 130750.0}, {"date": "2003-05-13", "close": 0.035885175, "volume": 48070.0}, {"date": "2003-05-14", "close": 0.035885175, "volume": 104254.0}, {"date": "2003-05-16", "close": 0.0353651, "volume": 249964.0}, {"date": "2003-05-20", "close": 0.0353651, "volume": 48070.0}, {"date": "2003-05-21", "close": 0.035885175, "volume": 13940.0}, {"date": "2003-05-22", "close": 0.036925325, "volume": 1956929.0}, {"date": "2003-05-23", "close": 0.03640525, "volume": 478296.0}, {"date": "2003-05-26", "close": 0.0374454, "volume": 48070.0}, {"date": "2003-05-27", "close": 0.0353651, "volume": 871990.0}, {"date": "2003-05-28", "close": 0.03640525, "volume": 393876.0}, {"date": "2003-05-29", "close": 0.0374454, "volume": 442244.0}, {"date": "2003-05-30", "close": 0.03640525, "volume": 576840.0}, {"date": "2003-06-02", "close": 0.03640525, "volume": 384560.0}, {"date": "2003-06-03", "close": 0.0374454, "volume": 958131.0}, {"date": "2003-06-04", "close": 0.0374454, "volume": 598952.0}, {"date": "2003-06-05", "close": 0.0374454, "volume": 172216.0}, {"date": "2003-06-06", "close": 0.0374454, "volume": 192280.0}, {"date": "2003-06-10", "close": 0.0374454, "volume": 596068.0}, {"date": "2003-06-11", "close": 0.0374454, "volume": 432630.0}, {"date": "2003-06-12", "close": 0.0374454, "volume": 1166418.0}, {"date": "2003-06-13", "close": 0.040045775, "volume": 801779.0}, {"date": "2003-06-16", "close": 0.040045775, "volume": 403788.0}, {"date": "2003-06-17", "close": 0.039005625, "volume": 538384.0}, {"date": "2003-06-18", "close": 0.04056585, "volume": 596395.0}, {"date": "2003-06-19", "close": 0.040045775, "volume": 1076768.0}, {"date": "2003-06-20", "close": 0.040045775, "volume": 347979.0}, {"date": "2003-06-23", "close": 0.04056585, "volume": 188434.0}, {"date": "2003-06-24", "close": 0.040045775, "volume": 458309.0}, {"date": "2003-06-25", "close": 0.040045775, "volume": 439840.0}, {"date": "2003-06-26", "close": 0.040045775, "volume": 1177715.0}, {"date": "2003-06-27", "close": 0.04056585, "volume": 639331.0}, {"date": "2003-06-30", "close": 0.04680675, "volume": 1697476.0}, {"date": "2003-07-01", "close": 0.04680675, "volume": 490948.0}, {"date": "2003-07-02", "close": 0.04264615, "volume": 471086.0}, {"date": "2003-07-04", "close": 0.0436863, "volume": 653752.0}, {"date": "2003-07-07", "close": 0.0436863, "volume": 384560.0}, {"date": "2003-07-08", "close": 0.044206375, "volume": 553766.0}, {"date": "2003-07-09", "close": 0.044206375, "volume": 326309.0}, {"date": "2003-07-10", "close": 0.04888705, "volume": 1897447.0}, {"date": "2003-07-11", "close": 0.0520075, "volume": 1785319.0}, {"date": "2003-07-14", "close": 0.0540878, "volume": 269192.0}, {"date": "2003-07-15", "close": 0.05512795, "volume": 1428457.0}, {"date": "2003-07-16", "close": 0.06136885, "volume": 2493390.0}, {"date": "2003-07-17", "close": 0.05928855, "volume": 2229284.0}, {"date": "2003-07-18", "close": 0.06136885, "volume": 1516127.0}, {"date": "2003-07-21", "close": 0.062409, "volume": 1170889.0}, {"date": "2003-07-22", "close": 0.06344915, "volume": 1347642.0}, {"date": "2003-07-23", "close": 0.06136885, "volume": 1694208.0}, {"date": "2003-07-24", "close": 0.0603287, "volume": 230736.0}, {"date": "2003-07-25", "close": 0.05928855, "volume": 210325.0}, {"date": "2003-07-28", "close": 0.0603287, "volume": 969312.0}, {"date": "2003-07-29", "close": 0.06136885, "volume": 96140.0}, {"date": "2003-07-30", "close": 0.0603287, "volume": 393905.0}, {"date": "2003-07-31", "close": 0.05928855, "volume": 109100.0}, {"date": "2003-08-01", "close": 0.062409, "volume": 706629.0}, {"date": "2003-08-04", "close": 0.0582484, "volume": 954189.0}, {"date": "2003-08-05", "close": 0.0582484, "volume": 1189252.0}, {"date": "2003-08-06", "close": 0.06136885, "volume": 572033.0}, {"date": "2003-08-07", "close": 0.05928855, "volume": 800635.0}, {"date": "2003-08-08", "close": 0.05928855, "volume": 1474143.0}, {"date": "2003-08-11", "close": 0.06136885, "volume": 425919.0}, {"date": "2003-08-12", "close": 0.06344915, "volume": 3147565.0}, {"date": "2003-08-13", "close": 0.0707302, "volume": 6285738.0}, {"date": "2003-08-14", "close": 0.0769711, "volume": 8779465.0}, {"date": "2003-08-15", "close": 0.0728105, "volume": 4342335.0}, {"date": "2003-08-18", "close": 0.06969005, "volume": 1262154.0}, {"date": "2003-08-19", "close": 0.0686499, "volume": 838648.0}, {"date": "2003-08-20", "close": 0.0707302, "volume": 1858424.0}, {"date": "2003-08-21", "close": 0.0707302, "volume": 781878.0}, {"date": "2003-08-22", "close": 0.07177035, "volume": 438187.0}, {"date": "2003-08-25", "close": 0.0707302, "volume": 778734.0}, {"date": "2003-08-26", "close": 0.06969005, "volume": 2214498.0}, {"date": "2003-08-27", "close": 0.07177035, "volume": 453300.0}, {"date": "2003-08-28", "close": 0.0707302, "volume": 1133971.0}, {"date": "2003-08-29", "close": 0.06969005, "volume": 295294.0}, {"date": "2003-09-01", "close": 0.0686499, "volume": 1163640.0}, {"date": "2003-09-02", "close": 0.06552945, "volume": 833226.0}, {"date": "2003-09-03", "close": 0.0644893, "volume": 801913.0}, {"date": "2003-09-04", "close": 0.06344915, "volume": 1037293.0}, {"date": "2003-09-05", "close": 0.06552945, "volume": 434408.0}, {"date": "2003-09-08", "close": 0.06760975, "volume": 1275662.0}, {"date": "2003-09-09", "close": 0.06969005, "volume": 889266.0}, {"date": "2003-09-10", "close": 0.06969005, "volume": 512118.0}, {"date": "2003-09-11", "close": 0.06969005, "volume": 472297.0}, {"date": "2003-09-12", "close": 0.0665696, "volume": 269192.0}, {"date": "2003-09-15", "close": 0.0665696, "volume": 823631.0}, {"date": "2003-09-16", "close": 0.06552945, "volume": 1056242.0}, {"date": "2003-09-17", "close": 0.06760975, "volume": 634524.0}, {"date": "2003-09-18", "close": 0.06552945, "volume": 1098351.0}, {"date": "2003-09-19", "close": 0.06760975, "volume": 651396.0}, {"date": "2003-09-22", "close": 0.06760975, "volume": 319617.0}, {"date": "2003-09-23", "close": 0.06552945, "volume": 240350.0}, {"date": "2003-09-24", "close": 0.06552945, "volume": 72105.0}, {"date": "2003-09-25", "close": 0.06760975, "volume": 978570.0}, {"date": "2003-09-26", "close": 0.0644893, "volume": 515695.0}, {"date": "2003-09-29", "close": 0.06552945, "volume": 855646.0}, {"date": "2003-09-30", "close": 0.06344915, "volume": 590348.0}, {"date": "2003-10-01", "close": 0.06344915, "volume": 858049.0}, {"date": "2003-10-02", "close": 0.0603287, "volume": 2553286.0}, {"date": "2003-10-03", "close": 0.0603287, "volume": 700572.0}, {"date": "2003-10-06", "close": 0.0603287, "volume": 256694.0}, {"date": "2003-10-07", "close": 0.06136885, "volume": 1158564.0}, {"date": "2003-10-08", "close": 0.0644893, "volume": 1129164.0}, {"date": "2003-10-09", "close": 0.0665696, "volume": 2747681.0}, {"date": "2003-10-10", "close": 0.0665696, "volume": 177090.0}, {"date": "2003-10-13", "close": 0.0644893, "volume": 890814.0}, {"date": "2003-10-14", "close": 0.06552945, "volume": 1035110.0}, {"date": "2003-10-15", "close": 0.0665696, "volume": 611450.0}, {"date": "2003-10-16", "close": 0.0644893, "volume": 1071605.0}, {"date": "2003-10-17", "close": 0.06552945, "volume": 153699.0}, {"date": "2003-10-20", "close": 0.0665696, "volume": 114532.0}, {"date": "2003-10-21", "close": 0.0665696, "volume": 144210.0}, {"date": "2003-10-22", "close": 0.06552945, "volume": 1123396.0}, {"date": "2003-10-23", "close": 0.06344915, "volume": 961400.0}, {"date": "2003-10-24", "close": 0.0644893, "volume": 194328.0}, {"date": "2003-10-27", "close": 0.06344915, "volume": 1413613.0}, {"date": "2003-10-28", "close": 0.06136885, "volume": 1118464.0}, {"date": "2003-10-29", "close": 0.062409, "volume": 144210.0}, {"date": "2003-10-30", "close": 0.06136885, "volume": 425746.0}, {"date": "2003-10-31", "close": 0.0582484, "volume": 533577.0}, {"date": "2003-11-03", "close": 0.05720825, "volume": 2532654.0}, {"date": "2003-11-04", "close": 0.0582484, "volume": 37495.0}, {"date": "2003-11-05", "close": 0.05512795, "volume": 567860.0}, {"date": "2003-11-06", "close": 0.0540878, "volume": 206701.0}, {"date": "2003-11-07", "close": 0.05512795, "volume": 1095996.0}, {"date": "2003-11-10", "close": 0.0540878, "volume": 409268.0}, {"date": "2003-11-11", "close": 0.0540878, "volume": 863625.0}, {"date": "2003-11-12", "close": 0.05512795, "volume": 336490.0}, {"date": "2003-11-13", "close": 0.05512795, "volume": 1195405.0}, {"date": "2003-11-14", "close": 0.0520075, "volume": 176994.0}, {"date": "2003-11-17", "close": 0.051487425, "volume": 399010.0}, {"date": "2003-11-18", "close": 0.049407125, "volume": 404557.0}, {"date": "2003-11-20", "close": 0.049407125, "volume": 48070.0}, {"date": "2003-11-21", "close": 0.049407125, "volume": 192280.0}, {"date": "2003-11-24", "close": 0.0499272, "volume": 192280.0}, {"date": "2003-11-25", "close": 0.050447275, "volume": 901408.0}, {"date": "2003-11-26", "close": 0.0499272, "volume": 432630.0}, {"date": "2003-11-27", "close": 0.0499272, "volume": 1331539.0}, {"date": "2003-11-28", "close": 0.0561681, "volume": 1326732.0}, {"date": "2003-12-01", "close": 0.0540878, "volume": 510571.0}, {"date": "2003-12-02", "close": 0.05096735, "volume": 512541.0}, {"date": "2003-12-03", "close": 0.0520075, "volume": 895909.0}, {"date": "2003-12-04", "close": 0.0540878, "volume": 483584.0}, {"date": "2003-12-05", "close": 0.0540878, "volume": 9614.0}, {"date": "2003-12-08", "close": 0.0520075, "volume": 1115224.0}, {"date": "2003-12-09", "close": 0.0540878, "volume": 1302408.0}, {"date": "2003-12-10", "close": 0.0540878, "volume": 19228.0}, {"date": "2003-12-11", "close": 0.05512795, "volume": 60087.0}, {"date": "2003-12-12", "close": 0.0540878, "volume": 76912.0}, {"date": "2003-12-15", "close": 0.0520075, "volume": 968370.0}, {"date": "2003-12-16", "close": 0.05096735, "volume": 413642.0}, {"date": "2003-12-17", "close": 0.0520075, "volume": 305244.0}, {"date": "2003-12-18", "close": 0.05096735, "volume": 109023.0}, {"date": "2003-12-19", "close": 0.0520075, "volume": 48070.0}, {"date": "2003-12-22", "close": 0.0499272, "volume": 596068.0}, {"date": "2003-12-23", "close": 0.0520075, "volume": 19901.0}, {"date": "2003-12-29", "close": 0.0520075, "volume": 225737.0}, {"date": "2003-12-30", "close": 0.05304765, "volume": 48070.0}, {"date": "2003-12-31", "close": 0.05304765, "volume": 67298.0}, {"date": "2004-01-02", "close": 0.05304765, "volume": 8124.0}, {"date": "2004-01-05", "close": 0.0499272, "volume": 384560.0}, {"date": "2004-01-06", "close": 0.04888705, "volume": 644013.0}, {"date": "2004-01-07", "close": 0.050447275, "volume": 519156.0}, {"date": "2004-01-08", "close": 0.0520075, "volume": 1510359.0}, {"date": "2004-01-09", "close": 0.0582484, "volume": 2356660.0}, {"date": "2004-01-12", "close": 0.05720825, "volume": 284574.0}, {"date": "2004-01-13", "close": 0.05512795, "volume": 33649.0}, {"date": "2004-01-14", "close": 0.05304765, "volume": 604701.0}, {"date": "2004-01-15", "close": 0.05304765, "volume": 19228.0}, {"date": "2004-01-19", "close": 0.05720825, "volume": 4657328.0}, {"date": "2004-01-20", "close": 0.05928855, "volume": 1184425.0}, {"date": "2004-01-21", "close": 0.05928855, "volume": 1267634.0}, {"date": "2004-01-22", "close": 0.05928855, "volume": 856607.0}, {"date": "2004-01-23", "close": 0.05928855, "volume": 608258.0}, {"date": "2004-01-27", "close": 0.05720825, "volume": 951786.0}, {"date": "2004-01-28", "close": 0.0582484, "volume": 355718.0}, {"date": "2004-01-29", "close": 0.0561681, "volume": 240350.0}, {"date": "2004-01-30", "close": 0.0540878, "volume": 1153141.0}, {"date": "2004-02-02", "close": 0.0582484, "volume": 223333.0}, {"date": "2004-02-03", "close": 0.0561681, "volume": 672086.0}, {"date": "2004-02-04", "close": 0.05512795, "volume": 405711.0}, {"date": "2004-02-05", "close": 0.0561681, "volume": 466740.0}, {"date": "2004-02-06", "close": 0.05512795, "volume": 294188.0}, {"date": "2004-02-09", "close": 0.05512795, "volume": 269192.0}, {"date": "2004-02-10", "close": 0.0540878, "volume": 459068.0}, {"date": "2004-02-11", "close": 0.05512795, "volume": 228813.0}, {"date": "2004-02-12", "close": 0.05304765, "volume": 410998.0}, {"date": "2004-02-13", "close": 0.0520075, "volume": 582051.0}, {"date": "2004-02-16", "close": 0.05096735, "volume": 684324.0}, {"date": "2004-02-17", "close": 0.0540878, "volume": 1030803.0}, {"date": "2004-02-18", "close": 0.05512795, "volume": 735903.0}, {"date": "2004-02-19", "close": 0.0561681, "volume": 547027.0}, {"date": "2004-02-20", "close": 0.0561681, "volume": 105754.0}, {"date": "2004-02-23", "close": 0.0540878, "volume": 218045.0}, {"date": "2004-02-24", "close": 0.05304765, "volume": 312455.0}, {"date": "2004-02-25", "close": 0.0520075, "volume": 709090.0}, {"date": "2004-02-26", "close": 0.05304765, "volume": 228332.0}, {"date": "2004-02-27", "close": 0.0520075, "volume": 249426.0}, {"date": "2004-03-01", "close": 0.051487425, "volume": 325809.0}, {"date": "2004-03-02", "close": 0.05304765, "volume": 298034.0}, {"date": "2004-03-03", "close": 0.0520075, "volume": 528770.0}, {"date": "2004-03-04", "close": 0.05096735, "volume": 170610.0}, {"date": "2004-03-05", "close": 0.0520075, "volume": 451858.0}, {"date": "2004-03-08", "close": 0.05096735, "volume": 899870.0}, {"date": "2004-03-09", "close": 0.0478469, "volume": 1165841.0}, {"date": "2004-03-10", "close": 0.04680675, "volume": 1208201.0}, {"date": "2004-03-11", "close": 0.04888705, "volume": 730174.0}, {"date": "2004-03-12", "close": 0.0499272, "volume": 113253.0}, {"date": "2004-03-15", "close": 0.04888705, "volume": 170591.0}, {"date": "2004-03-16", "close": 0.0499272, "volume": 817190.0}, {"date": "2004-03-17", "close": 0.0499272, "volume": 528770.0}, {"date": "2004-03-18", "close": 0.05096735, "volume": 115368.0}, {"date": "2004-03-19", "close": 0.0499272, "volume": 710321.0}, {"date": "2004-03-22", "close": 0.049407125, "volume": 456665.0}, {"date": "2004-03-23", "close": 0.0499272, "volume": 421535.0}, {"date": "2004-03-24", "close": 0.049407125, "volume": 486709.0}, {"date": "2004-03-25", "close": 0.049407125, "volume": 432630.0}, {"date": "2004-03-26", "close": 0.04888705, "volume": 336884.0}, {"date": "2004-03-29", "close": 0.049407125, "volume": 957698.0}, {"date": "2004-03-30", "close": 0.0499272, "volume": 863462.0}, {"date": "2004-03-31", "close": 0.0499272, "volume": 307648.0}, {"date": "2004-04-01", "close": 0.0561681, "volume": 21475989.0}, {"date": "2004-04-02", "close": 0.05304765, "volume": 2351392.0}, {"date": "2004-04-05", "close": 0.0520075, "volume": 1304052.0}, {"date": "2004-04-06", "close": 0.05304765, "volume": 271442.0}, {"date": "2004-04-07", "close": 0.0520075, "volume": 480700.0}, {"date": "2004-04-08", "close": 0.0540878, "volume": 455704.0}, {"date": "2004-04-13", "close": 0.05096735, "volume": 641100.0}, {"date": "2004-04-14", "close": 0.05096735, "volume": 740297.0}, {"date": "2004-04-15", "close": 0.05096735, "volume": 1776465.0}, {"date": "2004-04-19", "close": 0.05096735, "volume": 2410383.0}, {"date": "2004-04-20", "close": 0.05096735, "volume": 344383.0}, {"date": "2004-04-21", "close": 0.0499272, "volume": 1554382.0}, {"date": "2004-04-22", "close": 0.0499272, "volume": 656636.0}, {"date": "2004-04-23", "close": 0.0499272, "volume": 115570.0}, {"date": "2004-04-27", "close": 0.04680675, "volume": 895063.0}, {"date": "2004-04-28", "close": 0.04680675, "volume": 731625.0}, {"date": "2004-04-29", "close": 0.04472645, "volume": 1391626.0}, {"date": "2004-04-30", "close": 0.04472645, "volume": 422228.0}, {"date": "2004-05-03", "close": 0.0436863, "volume": 182666.0}, {"date": "2004-05-04", "close": 0.04472645, "volume": 144210.0}, {"date": "2004-05-05", "close": 0.0436863, "volume": 586454.0}, {"date": "2004-05-06", "close": 0.0436863, "volume": 346104.0}, {"date": "2004-05-07", "close": 0.043166225, "volume": 211508.0}, {"date": "2004-05-10", "close": 0.0436863, "volume": 265346.0}, {"date": "2004-05-11", "close": 0.04056585, "volume": 504735.0}, {"date": "2004-05-12", "close": 0.041606, "volume": 372542.0}, {"date": "2004-05-13", "close": 0.04056585, "volume": 342547.0}, {"date": "2004-05-14", "close": 0.04056585, "volume": 226025.0}, {"date": "2004-05-18", "close": 0.040045775, "volume": 120175.0}, {"date": "2004-05-19", "close": 0.040045775, "volume": 480700.0}, {"date": "2004-05-20", "close": 0.0395257, "volume": 309330.0}, {"date": "2004-05-21", "close": 0.0395257, "volume": 721050.0}, {"date": "2004-05-24", "close": 0.0395257, "volume": 2127385.0}, {"date": "2004-05-25", "close": 0.0395257, "volume": 197077.0}, {"date": "2004-05-26", "close": 0.03848555, "volume": 418209.0}, {"date": "2004-05-27", "close": 0.0374454, "volume": 278806.0}, {"date": "2004-05-28", "close": 0.04056585, "volume": 280363.0}, {"date": "2004-06-01", "close": 0.03848555, "volume": 217526.0}, {"date": "2004-06-02", "close": 0.0395257, "volume": 706629.0}, {"date": "2004-06-03", "close": 0.0395257, "volume": 450589.0}, {"date": "2004-06-04", "close": 0.03848555, "volume": 713464.0}, {"date": "2004-06-07", "close": 0.041606, "volume": 262924.0}, {"date": "2004-06-08", "close": 0.0395257, "volume": 239389.0}, {"date": "2004-06-09", "close": 0.0395257, "volume": 43263.0}, {"date": "2004-06-10", "close": 0.03640525, "volume": 1206557.0}, {"date": "2004-06-11", "close": 0.03848555, "volume": 192280.0}, {"date": "2004-06-15", "close": 0.03848555, "volume": 293227.0}, {"date": "2004-06-16", "close": 0.0395257, "volume": 1211191.0}, {"date": "2004-06-17", "close": 0.040045775, "volume": 551843.0}, {"date": "2004-06-18", "close": 0.040045775, "volume": 1487766.0}, {"date": "2004-06-21", "close": 0.0395257, "volume": 2580714.0}, {"date": "2004-06-22", "close": 0.0395257, "volume": 1162592.0}, {"date": "2004-06-23", "close": 0.040045775, "volume": 2376801.0}, {"date": "2004-06-24", "close": 0.0436863, "volume": 2254483.0}, {"date": "2004-06-25", "close": 0.041606, "volume": 905639.0}, {"date": "2004-06-28", "close": 0.040045775, "volume": 2113061.0}, {"date": "2004-06-29", "close": 0.041606, "volume": 1356968.0}, {"date": "2004-06-30", "close": 0.04056585, "volume": 2158150.0}, {"date": "2004-07-01", "close": 0.041606, "volume": 1563774.0}, {"date": "2004-07-02", "close": 0.0436863, "volume": 940864.0}, {"date": "2004-07-05", "close": 0.044206375, "volume": 557650.0}, {"date": "2004-07-06", "close": 0.0436863, "volume": 811729.0}, {"date": "2004-07-07", "close": 0.0436863, "volume": 509542.0}, {"date": "2004-07-08", "close": 0.044206375, "volume": 192280.0}, {"date": "2004-07-09", "close": 0.044206375, "volume": 359564.0}, {"date": "2004-07-12", "close": 0.044206375, "volume": 333288.0}, {"date": "2004-07-14", "close": 0.044206375, "volume": 326876.0}, {"date": "2004-07-15", "close": 0.044206375, "volume": 305562.0}, {"date": "2004-07-16", "close": 0.043166225, "volume": 1220286.0}, {"date": "2004-07-19", "close": 0.04472645, "volume": 1228477.0}, {"date": "2004-07-20", "close": 0.044206375, "volume": 408672.0}, {"date": "2004-07-21", "close": 0.043166225, "volume": 1009470.0}, {"date": "2004-07-23", "close": 0.0436863, "volume": 672980.0}, {"date": "2004-07-26", "close": 0.0436863, "volume": 336490.0}, {"date": "2004-07-27", "close": 0.04472645, "volume": 1552276.0}, {"date": "2004-07-28", "close": 0.04472645, "volume": 192280.0}, {"date": "2004-07-29", "close": 0.044206375, "volume": 1051195.0}, {"date": "2004-07-30", "close": 0.04472645, "volume": 206701.0}, {"date": "2004-08-02", "close": 0.044206375, "volume": 807576.0}, {"date": "2004-08-03", "close": 0.0436863, "volume": 336490.0}, {"date": "2004-08-04", "close": 0.044206375, "volume": 105754.0}, {"date": "2004-08-05", "close": 0.04680675, "volume": 1977099.0}, {"date": "2004-08-06", "close": 0.04680675, "volume": 401673.0}, {"date": "2004-08-09", "close": 0.04680675, "volume": 192280.0}, {"date": "2004-08-10", "close": 0.0436863, "volume": 537961.0}, {"date": "2004-08-12", "close": 0.045246525, "volume": 96140.0}, {"date": "2004-08-13", "close": 0.044206375, "volume": 104908.0}, {"date": "2004-08-16", "close": 0.0436863, "volume": 481181.0}, {"date": "2004-08-17", "close": 0.0436863, "volume": 9614.0}, {"date": "2004-08-18", "close": 0.04472645, "volume": 718723.0}, {"date": "2004-08-19", "close": 0.04472645, "volume": 583560.0}, {"date": "2004-08-20", "close": 0.0457666, "volume": 1460366.0}, {"date": "2004-08-23", "close": 0.04680675, "volume": 990242.0}, {"date": "2004-08-24", "close": 0.04680675, "volume": 749998.0}, {"date": "2004-08-25", "close": 0.04680675, "volume": 288420.0}, {"date": "2004-08-26", "close": 0.0499272, "volume": 3063587.0}, {"date": "2004-08-27", "close": 0.05096735, "volume": 885065.0}, {"date": "2004-08-30", "close": 0.04888705, "volume": 1020132.0}, {"date": "2004-08-31", "close": 0.04888705, "volume": 1009470.0}, {"date": "2004-09-01", "close": 0.0478469, "volume": 1490170.0}, {"date": "2004-09-02", "close": 0.0457666, "volume": 1201750.0}, {"date": "2004-09-03", "close": 0.0457666, "volume": 528770.0}, {"date": "2004-09-06", "close": 0.0457666, "volume": 829688.0}, {"date": "2004-09-07", "close": 0.0457666, "volume": 48070.0}, {"date": "2004-09-08", "close": 0.045246525, "volume": 57684.0}, {"date": "2004-09-09", "close": 0.0457666, "volume": 727780.0}, {"date": "2004-09-10", "close": 0.04680675, "volume": 877277.0}, {"date": "2004-09-14", "close": 0.045246525, "volume": 201894.0}, {"date": "2004-09-15", "close": 0.0478469, "volume": 929674.0}, {"date": "2004-09-16", "close": 0.045246525, "volume": 262462.0}, {"date": "2004-09-20", "close": 0.044206375, "volume": 1391915.0}, {"date": "2004-09-21", "close": 0.044206375, "volume": 108157.0}, {"date": "2004-09-22", "close": 0.044206375, "volume": 608922.0}, {"date": "2004-09-27", "close": 0.0436863, "volume": 1449108.0}, {"date": "2004-09-28", "close": 0.0436863, "volume": 149901.0}, {"date": "2004-09-29", "close": 0.04264615, "volume": 401673.0}, {"date": "2004-09-30", "close": 0.0436863, "volume": 351488.0}, {"date": "2004-10-01", "close": 0.041606, "volume": 494159.0}, {"date": "2004-10-05", "close": 0.041606, "volume": 288420.0}, {"date": "2004-10-06", "close": 0.0436863, "volume": 1916599.0}, {"date": "2004-10-07", "close": 0.04680675, "volume": 239331.0}, {"date": "2004-10-08", "close": 0.0478469, "volume": 1384531.0}, {"date": "2004-10-11", "close": 0.0478469, "volume": 522444.0}, {"date": "2004-10-12", "close": 0.047326825, "volume": 229448.0}, {"date": "2004-10-13", "close": 0.0457666, "volume": 384560.0}, {"date": "2004-10-14", "close": 0.0457666, "volume": 2899370.0}, {"date": "2004-10-15", "close": 0.04680675, "volume": 130183.0}, {"date": "2004-10-18", "close": 0.04472645, "volume": 1071115.0}, {"date": "2004-10-19", "close": 0.044206375, "volume": 684805.0}, {"date": "2004-10-20", "close": 0.043166225, "volume": 208480.0}, {"date": "2004-10-21", "close": 0.0436863, "volume": 17449.0}, {"date": "2004-10-22", "close": 0.045246525, "volume": 11393.0}, {"date": "2004-10-25", "close": 0.04264615, "volume": 821420.0}, {"date": "2004-10-26", "close": 0.041606, "volume": 146931.0}, {"date": "2004-10-27", "close": 0.041606, "volume": 449454.0}, {"date": "2004-10-28", "close": 0.046286675, "volume": 3388300.0}, {"date": "2004-10-29", "close": 0.0436863, "volume": 239389.0}, {"date": "2004-11-01", "close": 0.04264615, "volume": 1893958.0}, {"date": "2004-11-02", "close": 0.04264615, "volume": 692208.0}, {"date": "2004-11-03", "close": 0.0436863, "volume": 104148.0}, {"date": "2004-11-04", "close": 0.048366975, "volume": 5123501.0}, {"date": "2004-11-05", "close": 0.0457666, "volume": 1081094.0}, {"date": "2004-11-08", "close": 0.04472645, "volume": 1676201.0}, {"date": "2004-11-09", "close": 0.04472645, "volume": 590309.0}, {"date": "2004-11-10", "close": 0.04472645, "volume": 604124.0}, {"date": "2004-11-11", "close": 0.045246525, "volume": 2231265.0}, {"date": "2004-11-12", "close": 0.0436863, "volume": 483555.0}, {"date": "2004-11-15", "close": 0.04680675, "volume": 538384.0}, {"date": "2004-11-16", "close": 0.04680675, "volume": 105754.0}, {"date": "2004-11-17", "close": 0.0457666, "volume": 367735.0}, {"date": "2004-11-18", "close": 0.04472645, "volume": 201894.0}, {"date": "2004-11-19", "close": 0.047326825, "volume": 1966063.0}, {"date": "2004-11-22", "close": 0.047326825, "volume": 297496.0}, {"date": "2004-11-23", "close": 0.0457666, "volume": 403788.0}, {"date": "2004-11-24", "close": 0.04680675, "volume": 274633.0}, {"date": "2004-11-26", "close": 0.0457666, "volume": 515310.0}, {"date": "2004-11-29", "close": 0.04472645, "volume": 802548.0}, {"date": "2004-11-30", "close": 0.0436863, "volume": 617920.0}, {"date": "2004-12-01", "close": 0.041606, "volume": 1201750.0}, {"date": "2004-12-02", "close": 0.0436863, "volume": 288420.0}, {"date": "2004-12-03", "close": 0.0436863, "volume": 560496.0}, {"date": "2004-12-06", "close": 0.0436863, "volume": 824689.0}, {"date": "2004-12-07", "close": 0.042126075, "volume": 31726.0}, {"date": "2004-12-08", "close": 0.042126075, "volume": 192280.0}, {"date": "2004-12-10", "close": 0.041606, "volume": 742076.0}, {"date": "2004-12-13", "close": 0.0395257, "volume": 338605.0}, {"date": "2004-12-14", "close": 0.0374454, "volume": 698938.0}, {"date": "2004-12-15", "close": 0.04056585, "volume": 543931.0}, {"date": "2004-12-17", "close": 0.037965475, "volume": 393328.0}, {"date": "2004-12-20", "close": 0.037965475, "volume": 624910.0}, {"date": "2004-12-21", "close": 0.041085925, "volume": 1173138.0}, {"date": "2004-12-22", "close": 0.041606, "volume": 288420.0}, {"date": "2004-12-23", "close": 0.0395257, "volume": 240350.0}, {"date": "2004-12-24", "close": 0.03848555, "volume": 307648.0}, {"date": "2004-12-29", "close": 0.03848555, "volume": 122098.0}, {"date": "2004-12-30", "close": 0.03848555, "volume": 71144.0}, {"date": "2004-12-31", "close": 0.03848555, "volume": 57684.0}, {"date": "2005-01-06", "close": 0.04056585, "volume": 72105.0}, {"date": "2005-01-10", "close": 0.03848555, "volume": 311263.0}, {"date": "2005-01-11", "close": 0.03848555, "volume": 211508.0}, {"date": "2005-01-13", "close": 0.03848555, "volume": 269192.0}, {"date": "2005-01-14", "close": 0.03848555, "volume": 67298.0}, {"date": "2005-01-17", "close": 0.04056585, "volume": 624910.0}, {"date": "2005-01-18", "close": 0.04056585, "volume": 903716.0}, {"date": "2005-01-19", "close": 0.037965475, "volume": 1025391.0}, {"date": "2005-01-20", "close": 0.03848555, "volume": 108638.0}, {"date": "2005-01-21", "close": 0.0374454, "volume": 240350.0}, {"date": "2005-01-24", "close": 0.041606, "volume": 1528626.0}, {"date": "2005-01-25", "close": 0.04056585, "volume": 2282978.0}, {"date": "2005-01-27", "close": 0.040045775, "volume": 560015.0}, {"date": "2005-01-28", "close": 0.03848555, "volume": 2547709.0}, {"date": "2005-01-31", "close": 0.03848555, "volume": 781137.0}, {"date": "2005-02-01", "close": 0.03848555, "volume": 83642.0}, {"date": "2005-02-02", "close": 0.03848555, "volume": 115368.0}, {"date": "2005-02-04", "close": 0.037965475, "volume": 96140.0}, {"date": "2005-02-08", "close": 0.0436863, "volume": 3009181.0}, {"date": "2005-02-09", "close": 0.0436863, "volume": 1009470.0}, {"date": "2005-02-10", "close": 0.04472645, "volume": 3398971.0}, {"date": "2005-02-11", "close": 0.04472645, "volume": 249964.0}, {"date": "2005-02-14", "close": 0.0436863, "volume": 1501706.0}, {"date": "2005-02-15", "close": 0.04264615, "volume": 703245.0}, {"date": "2005-02-16", "close": 0.041606, "volume": 573619.0}, {"date": "2005-02-17", "close": 0.041606, "volume": 38456.0}, {"date": "2005-02-18", "close": 0.041606, "volume": 674778.0}, {"date": "2005-02-21", "close": 0.04056585, "volume": 1433572.0}, {"date": "2005-02-22", "close": 0.04056585, "volume": 1576696.0}, {"date": "2005-02-23", "close": 0.04264615, "volume": 1441609.0}, {"date": "2005-02-24", "close": 0.041606, "volume": 1740191.0}, {"date": "2005-02-25", "close": 0.041606, "volume": 653752.0}, {"date": "2005-02-28", "close": 0.04264615, "volume": 3036101.0}, {"date": "2005-03-01", "close": 0.04888705, "volume": 8941114.0}, {"date": "2005-03-02", "close": 0.05512795, "volume": 14453742.0}, {"date": "2005-03-03", "close": 0.0561681, "volume": 13291910.0}, {"date": "2005-03-04", "close": 0.0540878, "volume": 4230005.0}, {"date": "2005-03-07", "close": 0.0561681, "volume": 2987415.0}, {"date": "2005-03-08", "close": 0.05512795, "volume": 5960150.0}, {"date": "2005-03-09", "close": 0.062409, "volume": 8700495.0}, {"date": "2005-03-10", "close": 0.06136885, "volume": 9666019.0}, {"date": "2005-03-11", "close": 0.0582484, "volume": 2201894.0}, {"date": "2005-03-14", "close": 0.05928855, "volume": 2742124.0}, {"date": "2005-03-15", "close": 0.0561681, "volume": 2146585.0}, {"date": "2005-03-16", "close": 0.05512795, "volume": 1622420.0}, {"date": "2005-03-17", "close": 0.05512795, "volume": 2497236.0}, {"date": "2005-03-18", "close": 0.0561681, "volume": 547998.0}, {"date": "2005-03-21", "close": 0.0540878, "volume": 1923348.0}, {"date": "2005-03-22", "close": 0.048366975, "volume": 6201961.0}, {"date": "2005-03-23", "close": 0.0520075, "volume": 3062491.0}, {"date": "2005-03-24", "close": 0.050447275, "volume": 480700.0}, {"date": "2005-03-29", "close": 0.049407125, "volume": 797962.0}, {"date": "2005-03-30", "close": 0.04680675, "volume": 2418449.0}, {"date": "2005-03-31", "close": 0.045246525, "volume": 1014277.0}, {"date": "2005-04-01", "close": 0.04680675, "volume": 2321204.0}, {"date": "2005-04-04", "close": 0.04888705, "volume": 3098784.0}, {"date": "2005-04-05", "close": 0.050447275, "volume": 1938643.0}, {"date": "2005-04-06", "close": 0.0499272, "volume": 182743.0}, {"date": "2005-04-07", "close": 0.0499272, "volume": 865183.0}, {"date": "2005-04-08", "close": 0.04680675, "volume": 293304.0}, {"date": "2005-04-11", "close": 0.04680675, "volume": 586454.0}, {"date": "2005-04-12", "close": 0.04680675, "volume": 276402.0}, {"date": "2005-04-13", "close": 0.0457666, "volume": 896505.0}, {"date": "2005-04-14", "close": 0.045246525, "volume": 763928.0}, {"date": "2005-04-15", "close": 0.04264615, "volume": 1438543.0}, {"date": "2005-04-18", "close": 0.04056585, "volume": 490314.0}, {"date": "2005-04-19", "close": 0.041606, "volume": 530885.0}, {"date": "2005-04-20", "close": 0.041606, "volume": 355718.0}, {"date": "2005-04-21", "close": 0.041606, "volume": 1594770.0}, {"date": "2005-04-22", "close": 0.04056585, "volume": 221122.0}, {"date": "2005-04-26", "close": 0.0395257, "volume": 893333.0}, {"date": "2005-04-27", "close": 0.0395257, "volume": 819113.0}, {"date": "2005-04-28", "close": 0.03848555, "volume": 964572.0}, {"date": "2005-04-29", "close": 0.03848555, "volume": 1671076.0}, {"date": "2005-05-02", "close": 0.0374454, "volume": 163438.0}, {"date": "2005-05-03", "close": 0.037965475, "volume": 416094.0}, {"date": "2005-05-04", "close": 0.041606, "volume": 2628832.0}, {"date": "2005-05-05", "close": 0.04056585, "volume": 169206.0}, {"date": "2005-05-06", "close": 0.03848555, "volume": 906600.0}, {"date": "2005-05-09", "close": 0.04056585, "volume": 214200.0}, {"date": "2005-05-10", "close": 0.037965475, "volume": 480700.0}, {"date": "2005-05-11", "close": 0.03848555, "volume": 9614.0}, {"date": "2005-05-12", "close": 0.0395257, "volume": 480700.0}, {"date": "2005-05-13", "close": 0.0395257, "volume": 102389.0}, {"date": "2005-05-16", "close": 0.0436863, "volume": 1862472.0}, {"date": "2005-05-17", "close": 0.041606, "volume": 1236841.0}, {"date": "2005-05-18", "close": 0.042126075, "volume": 624910.0}, {"date": "2005-05-19", "close": 0.043166225, "volume": 240350.0}, {"date": "2005-05-20", "close": 0.044206375, "volume": 3965774.0}, {"date": "2005-05-23", "close": 0.041606, "volume": 220449.0}, {"date": "2005-05-25", "close": 0.0395257, "volume": 97582.0}, {"date": "2005-05-26", "close": 0.039005625, "volume": 1380089.0}, {"date": "2005-05-27", "close": 0.039005625, "volume": 980195.0}, {"date": "2005-05-30", "close": 0.03848555, "volume": 144210.0}, {"date": "2005-05-31", "close": 0.037965475, "volume": 572033.0}, {"date": "2005-06-01", "close": 0.037965475, "volume": 1555526.0}, {"date": "2005-06-02", "close": 0.03848555, "volume": 2010912.0}, {"date": "2005-06-03", "close": 0.03848555, "volume": 1477979.0}, {"date": "2005-06-06", "close": 0.03848555, "volume": 120175.0}, {"date": "2005-06-07", "close": 0.04056585, "volume": 519781.0}, {"date": "2005-06-08", "close": 0.0395257, "volume": 200500.0}, {"date": "2005-06-09", "close": 0.03848555, "volume": 961400.0}, {"date": "2005-06-10", "close": 0.03848555, "volume": 1009470.0}, {"date": "2005-06-14", "close": 0.0395257, "volume": 396097.0}, {"date": "2005-06-15", "close": 0.0395257, "volume": 608566.0}, {"date": "2005-06-16", "close": 0.03848555, "volume": 413402.0}, {"date": "2005-06-17", "close": 0.039005625, "volume": 1004663.0}, {"date": "2005-06-20", "close": 0.037965475, "volume": 1739172.0}, {"date": "2005-06-21", "close": 0.0374454, "volume": 2494832.0}, {"date": "2005-06-22", "close": 0.03640525, "volume": 1171677.0}, {"date": "2005-06-23", "close": 0.03432495, "volume": 2171802.0}, {"date": "2005-06-24", "close": 0.03432495, "volume": 880671.0}, {"date": "2005-06-27", "close": 0.034845025, "volume": 2245378.0}, {"date": "2005-06-28", "close": 0.0353651, "volume": 4474210.0}, {"date": "2005-06-29", "close": 0.035885175, "volume": 416094.0}, {"date": "2005-06-30", "close": 0.0353651, "volume": 1058501.0}, {"date": "2005-07-01", "close": 0.0353651, "volume": 624910.0}, {"date": "2005-07-04", "close": 0.034845025, "volume": 280729.0}, {"date": "2005-07-05", "close": 0.03640525, "volume": 384560.0}, {"date": "2005-07-06", "close": 0.034845025, "volume": 1057540.0}, {"date": "2005-07-07", "close": 0.03432495, "volume": 230736.0}, {"date": "2005-07-08", "close": 0.0312045, "volume": 2240062.0}, {"date": "2005-07-11", "close": 0.0291242, "volume": 524732.0}, {"date": "2005-07-12", "close": 0.0353651, "volume": 2000212.0}, {"date": "2005-07-13", "close": 0.03640525, "volume": 974907.0}, {"date": "2005-07-14", "close": 0.03432495, "volume": 230736.0}, {"date": "2005-07-15", "close": 0.031724575, "volume": 1403499.0}, {"date": "2005-07-18", "close": 0.031724575, "volume": 765688.0}, {"date": "2005-07-19", "close": 0.0353651, "volume": 613921.0}, {"date": "2005-07-20", "close": 0.0374454, "volume": 1145143.0}, {"date": "2005-07-21", "close": 0.0332848, "volume": 650022.0}, {"date": "2005-07-22", "close": 0.03640525, "volume": 1978638.0}, {"date": "2005-07-25", "close": 0.03848555, "volume": 3616161.0}, {"date": "2005-07-26", "close": 0.0395257, "volume": 2038168.0}, {"date": "2005-07-27", "close": 0.03848555, "volume": 2039014.0}, {"date": "2005-07-28", "close": 0.042126075, "volume": 2428179.0}, {"date": "2005-07-29", "close": 0.0457666, "volume": 2816421.0}, {"date": "2005-08-01", "close": 0.043166225, "volume": 1197904.0}, {"date": "2005-08-02", "close": 0.041085925, "volume": 2258040.0}, {"date": "2005-08-03", "close": 0.04056585, "volume": 461183.0}, {"date": "2005-08-04", "close": 0.0395257, "volume": 173052.0}, {"date": "2005-08-05", "close": 0.04264615, "volume": 3687910.0}, {"date": "2005-08-08", "close": 0.042126075, "volume": 362207.0}, {"date": "2005-08-09", "close": 0.041606, "volume": 419170.0}, {"date": "2005-08-10", "close": 0.04056585, "volume": 280729.0}, {"date": "2005-08-11", "close": 0.0395257, "volume": 631880.0}, {"date": "2005-08-12", "close": 0.03640525, "volume": 877518.0}, {"date": "2005-08-15", "close": 0.04056585, "volume": 438879.0}, {"date": "2005-08-16", "close": 0.04056585, "volume": 89410.0}, {"date": "2005-08-17", "close": 0.04056585, "volume": 755180.0}, {"date": "2005-08-18", "close": 0.0395257, "volume": 1665760.0}, {"date": "2005-08-19", "close": 0.043166225, "volume": 1321165.0}, {"date": "2005-08-22", "close": 0.04264615, "volume": 4195549.0}, {"date": "2005-08-23", "close": 0.04264615, "volume": 560881.0}, {"date": "2005-08-24", "close": 0.0436863, "volume": 1360381.0}, {"date": "2005-08-25", "close": 0.041606, "volume": 1083132.0}, {"date": "2005-08-26", "close": 0.041606, "volume": 435995.0}, {"date": "2005-08-29", "close": 0.0374454, "volume": 1225727.0}, {"date": "2005-08-30", "close": 0.0374454, "volume": 580493.0}, {"date": "2005-08-31", "close": 0.0374454, "volume": 145652.0}, {"date": "2005-09-01", "close": 0.037965475, "volume": 76912.0}, {"date": "2005-09-02", "close": 0.0374454, "volume": 989569.0}, {"date": "2005-09-05", "close": 0.03640525, "volume": 776042.0}, {"date": "2005-09-07", "close": 0.0374454, "volume": 50666.0}, {"date": "2005-09-08", "close": 0.03640525, "volume": 31630.0}, {"date": "2005-09-12", "close": 0.0353651, "volume": 192280.0}, {"date": "2005-09-13", "close": 0.035885175, "volume": 528770.0}, {"date": "2005-09-14", "close": 0.034845025, "volume": 355718.0}, {"date": "2005-09-15", "close": 0.035885175, "volume": 130702.0}, {"date": "2005-09-16", "close": 0.034845025, "volume": 103831.0}, {"date": "2005-09-19", "close": 0.035885175, "volume": 880450.0}, {"date": "2005-09-20", "close": 0.0374454, "volume": 528770.0}, {"date": "2005-09-21", "close": 0.039005625, "volume": 195164.0}, {"date": "2005-09-22", "close": 0.0353651, "volume": 357641.0}, {"date": "2005-09-23", "close": 0.0374454, "volume": 316935.0}, {"date": "2005-09-26", "close": 0.0395257, "volume": 1402490.0}, {"date": "2005-09-27", "close": 0.03848555, "volume": 417911.0}, {"date": "2005-09-28", "close": 0.036925325, "volume": 836418.0}, {"date": "2005-09-29", "close": 0.03640525, "volume": 946979.0}, {"date": "2005-09-30", "close": 0.0353651, "volume": 79652.0}, {"date": "2005-10-03", "close": 0.0353651, "volume": 192280.0}, {"date": "2005-10-04", "close": 0.037965475, "volume": 1677114.0}, {"date": "2005-10-05", "close": 0.0395257, "volume": 1288929.0}, {"date": "2005-10-06", "close": 0.040045775, "volume": 2182070.0}, {"date": "2005-10-07", "close": 0.040045775, "volume": 181906.0}, {"date": "2005-10-10", "close": 0.0374454, "volume": 140557.0}, {"date": "2005-10-11", "close": 0.036925325, "volume": 400904.0}, {"date": "2005-10-12", "close": 0.036925325, "volume": 24035.0}, {"date": "2005-10-13", "close": 0.03848555, "volume": 1951642.0}, {"date": "2005-10-14", "close": 0.040045775, "volume": 2470528.0}, {"date": "2005-10-17", "close": 0.040045775, "volume": 125040.0}, {"date": "2005-10-18", "close": 0.0395257, "volume": 444224.0}, {"date": "2005-10-19", "close": 0.03848555, "volume": 56809.0}, {"date": "2005-10-20", "close": 0.036925325, "volume": 312455.0}, {"date": "2005-10-21", "close": 0.03640525, "volume": 1378772.0}, {"date": "2005-10-24", "close": 0.04056585, "volume": 521011.0}, {"date": "2005-10-25", "close": 0.0374454, "volume": 1118762.0}, {"date": "2005-10-26", "close": 0.03640525, "volume": 216190.0}, {"date": "2005-10-27", "close": 0.0353651, "volume": 738355.0}, {"date": "2005-10-28", "close": 0.03640525, "volume": 1521896.0}, {"date": "2005-10-31", "close": 0.0374454, "volume": 57684.0}, {"date": "2005-11-02", "close": 0.03432495, "volume": 1338451.0}, {"date": "2005-11-03", "close": 0.03432495, "volume": 843148.0}, {"date": "2005-11-04", "close": 0.0332848, "volume": 798914.0}, {"date": "2005-11-07", "close": 0.033804875, "volume": 769120.0}, {"date": "2005-11-08", "close": 0.033804875, "volume": 26919.0}, {"date": "2005-11-09", "close": 0.0353651, "volume": 1276739.0}, {"date": "2005-11-10", "close": 0.0353651, "volume": 46147.0}, {"date": "2005-11-11", "close": 0.03640525, "volume": 1626688.0}, {"date": "2005-11-14", "close": 0.0353651, "volume": 1049320.0}, {"date": "2005-11-16", "close": 0.03640525, "volume": 1317031.0}, {"date": "2005-11-17", "close": 0.034845025, "volume": 1959987.0}, {"date": "2005-11-18", "close": 0.0353651, "volume": 1153680.0}, {"date": "2005-11-21", "close": 0.0353651, "volume": 2615007.0}, {"date": "2005-11-22", "close": 0.0395257, "volume": 3007355.0}, {"date": "2005-11-23", "close": 0.041085925, "volume": 5481902.0}, {"date": "2005-11-24", "close": 0.04056585, "volume": 762775.0}, {"date": "2005-11-25", "close": 0.040045775, "volume": 961400.0}, {"date": "2005-11-28", "close": 0.0395257, "volume": 329760.0}, {"date": "2005-11-29", "close": 0.039005625, "volume": 467673.0}, {"date": "2005-11-30", "close": 0.041606, "volume": 4518637.0}, {"date": "2005-12-01", "close": 0.04264615, "volume": 4963130.0}, {"date": "2005-12-02", "close": 0.041606, "volume": 1683017.0}, {"date": "2005-12-05", "close": 0.04264615, "volume": 1845888.0}, {"date": "2005-12-06", "close": 0.041606, "volume": 2758794.0}, {"date": "2005-12-07", "close": 0.04056585, "volume": 438831.0}, {"date": "2005-12-08", "close": 0.037965475, "volume": 535980.0}, {"date": "2005-12-09", "close": 0.041606, "volume": 2066173.0}, {"date": "2005-12-12", "close": 0.0395257, "volume": 175532.0}, {"date": "2005-12-13", "close": 0.037965475, "volume": 259578.0}, {"date": "2005-12-14", "close": 0.04056585, "volume": 144210.0}, {"date": "2005-12-15", "close": 0.04056585, "volume": 43263.0}, {"date": "2005-12-16", "close": 0.0395257, "volume": 774888.0}, {"date": "2005-12-19", "close": 0.037965475, "volume": 237946.0}, {"date": "2005-12-20", "close": 0.033804875, "volume": 4204201.0}, {"date": "2005-12-21", "close": 0.03640525, "volume": 1727174.0}, {"date": "2005-12-22", "close": 0.037965475, "volume": 1329981.0}, {"date": "2005-12-23", "close": 0.0353651, "volume": 2309282.0}, {"date": "2005-12-28", "close": 0.0353651, "volume": 307648.0}, {"date": "2005-12-29", "close": 0.0374454, "volume": 52608.0}, {"date": "2005-12-30", "close": 0.0353651, "volume": 240350.0}, {"date": "2006-01-03", "close": 0.03640525, "volume": 221391.0}, {"date": "2006-01-04", "close": 0.0374454, "volume": 749892.0}, {"date": "2006-01-05", "close": 0.039005625, "volume": 2685459.0}, {"date": "2006-01-06", "close": 0.037965475, "volume": 48070.0}, {"date": "2006-01-09", "close": 0.039005625, "volume": 192280.0}, {"date": "2006-01-10", "close": 0.0436863, "volume": 3337874.0}, {"date": "2006-01-11", "close": 0.0436863, "volume": 4401769.0}, {"date": "2006-01-12", "close": 0.041606, "volume": 525799.0}, {"date": "2006-01-13", "close": 0.0395257, "volume": 2355430.0}, {"date": "2006-01-16", "close": 0.039005625, "volume": 1408057.0}, {"date": "2006-01-17", "close": 0.041606, "volume": 2774138.0}, {"date": "2006-01-18", "close": 0.041606, "volume": 1432486.0}, {"date": "2006-01-19", "close": 0.041606, "volume": 1437562.0}, {"date": "2006-01-20", "close": 0.043166225, "volume": 3723819.0}, {"date": "2006-01-23", "close": 0.04472645, "volume": 2953622.0}, {"date": "2006-01-24", "close": 0.0457666, "volume": 3539201.0}, {"date": "2006-01-25", "close": 0.049407125, "volume": 8602403.0}, {"date": "2006-01-27", "close": 0.053567725, "volume": 7932750.0}, {"date": "2006-01-30", "close": 0.054607875, "volume": 8976311.0}, {"date": "2006-01-31", "close": 0.0520075, "volume": 6117281.0}, {"date": "2006-02-01", "close": 0.04888705, "volume": 3636014.0}, {"date": "2006-02-02", "close": 0.05096735, "volume": 2003557.0}, {"date": "2006-02-03", "close": 0.050447275, "volume": 540307.0}, {"date": "2006-02-06", "close": 0.048366975, "volume": 1034707.0}, {"date": "2006-02-07", "close": 0.0478469, "volume": 707186.0}, {"date": "2006-02-08", "close": 0.04680675, "volume": 2763294.0}, {"date": "2006-02-09", "close": 0.048366975, "volume": 2403499.0}, {"date": "2006-02-10", "close": 0.04680675, "volume": 394174.0}, {"date": "2006-02-13", "close": 0.045246525, "volume": 1598991.0}, {"date": "2006-02-14", "close": 0.045246525, "volume": 1494304.0}, {"date": "2006-02-15", "close": 0.048366975, "volume": 2501437.0}, {"date": "2006-02-16", "close": 0.046286675, "volume": 1175311.0}, {"date": "2006-02-17", "close": 0.046286675, "volume": 65144.0}, {"date": "2006-02-20", "close": 0.0457666, "volume": 451858.0}, {"date": "2006-02-21", "close": 0.045246525, "volume": 1162332.0}, {"date": "2006-02-22", "close": 0.04472645, "volume": 1682450.0}, {"date": "2006-02-23", "close": 0.0436863, "volume": 704321.0}, {"date": "2006-02-24", "close": 0.044206375, "volume": 764313.0}, {"date": "2006-02-27", "close": 0.043166225, "volume": 519156.0}, {"date": "2006-02-28", "close": 0.04264615, "volume": 1655646.0}, {"date": "2006-03-02", "close": 0.04264615, "volume": 689324.0}, {"date": "2006-03-03", "close": 0.0395257, "volume": 288420.0}, {"date": "2006-03-06", "close": 0.0436863, "volume": 1490170.0}, {"date": "2006-03-07", "close": 0.04056585, "volume": 972937.0}, {"date": "2006-03-08", "close": 0.04056585, "volume": 966207.0}, {"date": "2006-03-09", "close": 0.0395257, "volume": 466279.0}, {"date": "2006-03-10", "close": 0.040045775, "volume": 1219699.0}, {"date": "2006-03-13", "close": 0.04056585, "volume": 390328.0}, {"date": "2006-03-14", "close": 0.04264615, "volume": 1842523.0}, {"date": "2006-03-15", "close": 0.043166225, "volume": 713503.0}, {"date": "2006-03-16", "close": 0.044206375, "volume": 1372994.0}, {"date": "2006-03-17", "close": 0.046286675, "volume": 2240062.0}, {"date": "2006-03-20", "close": 0.0457666, "volume": 1492573.0}, {"date": "2006-03-21", "close": 0.043166225, "volume": 1299688.0}, {"date": "2006-03-22", "close": 0.042126075, "volume": 288420.0}, {"date": "2006-03-23", "close": 0.044206375, "volume": 653348.0}, {"date": "2006-03-24", "close": 0.047326825, "volume": 6800173.0}, {"date": "2006-03-27", "close": 0.04888705, "volume": 2857338.0}, {"date": "2006-03-28", "close": 0.04888705, "volume": 4700034.0}, {"date": "2006-03-29", "close": 0.05304765, "volume": 5956266.0}, {"date": "2006-03-30", "close": 0.053567725, "volume": 8153468.0}, {"date": "2006-03-31", "close": 0.050447275, "volume": 4595424.0}, {"date": "2006-04-03", "close": 0.05304765, "volume": 8571562.0}, {"date": "2006-04-04", "close": 0.060848775, "volume": 7884171.0}, {"date": "2006-04-05", "close": 0.0603287, "volume": 30298890.0}, {"date": "2006-04-06", "close": 0.055648025, "volume": 3510734.0}, {"date": "2006-04-07", "close": 0.05512795, "volume": 3693765.0}, {"date": "2006-04-10", "close": 0.05720825, "volume": 4483373.0}, {"date": "2006-04-11", "close": 0.05720825, "volume": 3721886.0}, {"date": "2006-04-12", "close": 0.05720825, "volume": 6899909.0}, {"date": "2006-04-13", "close": 0.06344915, "volume": 8676941.0}, {"date": "2006-04-18", "close": 0.06136885, "volume": 6686295.0}, {"date": "2006-04-19", "close": 0.06136885, "volume": 6377359.0}, {"date": "2006-04-20", "close": 0.06136885, "volume": 2294890.0}, {"date": "2006-04-21", "close": 0.0603287, "volume": 2028554.0}, {"date": "2006-04-24", "close": 0.061888925, "volume": 2075701.0}, {"date": "2006-04-28", "close": 0.061888925, "volume": 12350296.0}, {"date": "2006-05-01", "close": 0.06344915, "volume": 3362928.0}, {"date": "2006-05-02", "close": 0.0603287, "volume": 7565082.0}, {"date": "2006-05-03", "close": 0.0603287, "volume": 6059751.0}, {"date": "2006-05-04", "close": 0.0665696, "volume": 6308359.0}, {"date": "2006-05-05", "close": 0.06552945, "volume": 4931798.0}, {"date": "2006-05-08", "close": 0.0665696, "volume": 4691544.0}, {"date": "2006-05-09", "close": 0.06552945, "volume": 1413902.0}, {"date": "2006-05-10", "close": 0.065009375, "volume": 16415181.0}, {"date": "2006-05-11", "close": 0.0665696, "volume": 5935365.0}, {"date": "2006-05-12", "close": 0.063969225, "volume": 2988684.0}, {"date": "2006-05-15", "close": 0.062409, "volume": 3767534.0}, {"date": "2006-05-16", "close": 0.059808625, "volume": 5729626.0}, {"date": "2006-05-17", "close": 0.06552945, "volume": 4047397.0}, {"date": "2006-05-18", "close": 0.062409, "volume": 5011421.0}, {"date": "2006-05-19", "close": 0.06136885, "volume": 1496198.0}, {"date": "2006-05-22", "close": 0.0582484, "volume": 5714368.0}, {"date": "2006-05-23", "close": 0.05512795, "volume": 1720704.0}, {"date": "2006-05-24", "close": 0.0582484, "volume": 3316829.0}, {"date": "2006-05-25", "close": 0.0561681, "volume": 1478633.0}, {"date": "2006-05-26", "close": 0.05720825, "volume": 1028698.0}, {"date": "2006-05-29", "close": 0.0582484, "volume": 2766707.0}, {"date": "2006-05-30", "close": 0.0582484, "volume": 1099476.0}, {"date": "2006-05-31", "close": 0.0582484, "volume": 616276.0}, {"date": "2006-06-01", "close": 0.06136885, "volume": 2742864.0}, {"date": "2006-06-02", "close": 0.062409, "volume": 1741528.0}, {"date": "2006-06-05", "close": 0.059808625, "volume": 523963.0}, {"date": "2006-06-06", "close": 0.059808625, "volume": 1701082.0}, {"date": "2006-06-07", "close": 0.055648025, "volume": 1301543.0}, {"date": "2006-06-08", "close": 0.049407125, "volume": 1335288.0}, {"date": "2006-06-09", "close": 0.0520075, "volume": 3402759.0}, {"date": "2006-06-13", "close": 0.04472645, "volume": 1426900.0}, {"date": "2006-06-14", "close": 0.04680675, "volume": 1377917.0}, {"date": "2006-06-15", "close": 0.0520075, "volume": 1480863.0}, {"date": "2006-06-16", "close": 0.059808625, "volume": 859011.0}, {"date": "2006-06-19", "close": 0.057728325, "volume": 3671836.0}, {"date": "2006-06-20", "close": 0.05512795, "volume": 480700.0}, {"date": "2006-06-21", "close": 0.052527575, "volume": 863337.0}, {"date": "2006-06-22", "close": 0.051487425, "volume": 2696255.0}, {"date": "2006-06-23", "close": 0.0520075, "volume": 3209172.0}, {"date": "2006-06-26", "close": 0.0520075, "volume": 1696871.0}, {"date": "2006-06-27", "close": 0.055648025, "volume": 3365284.0}, {"date": "2006-06-28", "close": 0.05304765, "volume": 2209297.0}, {"date": "2006-06-29", "close": 0.055648025, "volume": 587848.0}, {"date": "2006-06-30", "close": 0.05304765, "volume": 1473634.0}, {"date": "2006-07-03", "close": 0.053567725, "volume": 1274201.0}, {"date": "2006-07-04", "close": 0.054607875, "volume": 638389.0}, {"date": "2006-07-05", "close": 0.054607875, "volume": 547998.0}, {"date": "2006-07-06", "close": 0.053567725, "volume": 488285.0}, {"date": "2006-07-07", "close": 0.0561681, "volume": 1457511.0}, {"date": "2006-07-10", "close": 0.0540878, "volume": 452839.0}, {"date": "2006-07-11", "close": 0.05512795, "volume": 897919.0}, {"date": "2006-07-12", "close": 0.05720825, "volume": 653752.0}, {"date": "2006-07-13", "close": 0.0582484, "volume": 1417622.0}, {"date": "2006-07-14", "close": 0.05928855, "volume": 1237533.0}, {"date": "2006-07-17", "close": 0.06760975, "volume": 5821516.0}, {"date": "2006-07-18", "close": 0.062409, "volume": 3267577.0}, {"date": "2006-07-19", "close": 0.06760975, "volume": 3108600.0}, {"date": "2006-07-20", "close": 0.06760975, "volume": 4155968.0}, {"date": "2006-07-21", "close": 0.06760975, "volume": 5363678.0}, {"date": "2006-07-24", "close": 0.0707302, "volume": 1752209.0}, {"date": "2006-07-25", "close": 0.06969005, "volume": 2077133.0}, {"date": "2006-07-26", "close": 0.072290425, "volume": 3192376.0}, {"date": "2006-07-27", "close": 0.0686499, "volume": 447907.0}, {"date": "2006-07-28", "close": 0.06552945, "volume": 1417546.0}, {"date": "2006-07-31", "close": 0.0665696, "volume": 2378513.0}, {"date": "2006-08-01", "close": 0.062409, "volume": 6761044.0}, {"date": "2006-08-02", "close": 0.06344915, "volume": 12562890.0}, {"date": "2006-08-03", "close": 0.0665696, "volume": 990011.0}, {"date": "2006-08-04", "close": 0.06552945, "volume": 418228.0}, {"date": "2006-08-07", "close": 0.06760975, "volume": 2186223.0}, {"date": "2006-08-08", "close": 0.0665696, "volume": 730664.0}, {"date": "2006-08-09", "close": 0.066049525, "volume": 363890.0}, {"date": "2006-08-10", "close": 0.06552945, "volume": 38456.0}, {"date": "2006-08-11", "close": 0.06552945, "volume": 1611181.0}, {"date": "2006-08-14", "close": 0.062409, "volume": 3847657.0}, {"date": "2006-08-15", "close": 0.058768475, "volume": 2354757.0}, {"date": "2006-08-16", "close": 0.057728325, "volume": 1734298.0}, {"date": "2006-08-17", "close": 0.058768475, "volume": 2180695.0}, {"date": "2006-08-18", "close": 0.0603287, "volume": 270874.0}, {"date": "2006-08-21", "close": 0.0603287, "volume": 432630.0}, {"date": "2006-08-22", "close": 0.060848775, "volume": 190598.0}, {"date": "2006-08-23", "close": 0.0603287, "volume": 183425.0}, {"date": "2006-08-24", "close": 0.0603287, "volume": 239590.0}, {"date": "2006-08-25", "close": 0.059808625, "volume": 180061.0}, {"date": "2006-08-28", "close": 0.0582484, "volume": 273999.0}, {"date": "2006-08-29", "close": 0.057728325, "volume": 982551.0}, {"date": "2006-08-30", "close": 0.0582484, "volume": 969187.0}, {"date": "2006-08-31", "close": 0.0561681, "volume": 824881.0}, {"date": "2006-09-01", "close": 0.05720825, "volume": 588973.0}, {"date": "2006-09-04", "close": 0.0561681, "volume": 601211.0}, {"date": "2006-09-05", "close": 0.05512795, "volume": 221122.0}, {"date": "2006-09-06", "close": 0.053567725, "volume": 944095.0}, {"date": "2006-09-07", "close": 0.0561681, "volume": 494092.0}, {"date": "2006-09-08", "close": 0.05304765, "volume": 427823.0}, {"date": "2006-09-11", "close": 0.0520075, "volume": 1158150.0}, {"date": "2006-09-12", "close": 0.0520075, "volume": 749613.0}, {"date": "2006-09-13", "close": 0.0520075, "volume": 1063193.0}, {"date": "2006-09-14", "close": 0.05304765, "volume": 291698.0}, {"date": "2006-09-15", "close": 0.05512795, "volume": 317262.0}, {"date": "2006-09-18", "close": 0.052527575, "volume": 257174.0}, {"date": "2006-09-19", "close": 0.054607875, "volume": 439840.0}, {"date": "2006-09-20", "close": 0.0520075, "volume": 192280.0}, {"date": "2006-09-21", "close": 0.04680675, "volume": 1991155.0}, {"date": "2006-09-22", "close": 0.051487425, "volume": 1519012.0}, {"date": "2006-09-25", "close": 0.05096735, "volume": 283613.0}, {"date": "2006-09-26", "close": 0.0499272, "volume": 114407.0}, {"date": "2006-09-27", "close": 0.0499272, "volume": 501851.0}, {"date": "2006-09-28", "close": 0.0520075, "volume": 1482825.0}, {"date": "2006-09-29", "close": 0.047326825, "volume": 1979791.0}, {"date": "2006-10-03", "close": 0.0478469, "volume": 717022.0}, {"date": "2006-10-04", "close": 0.04888705, "volume": 538172.0}, {"date": "2006-10-05", "close": 0.05096735, "volume": 672038.0}, {"date": "2006-10-06", "close": 0.0520075, "volume": 2054973.0}, {"date": "2006-10-09", "close": 0.0520075, "volume": 29419.0}, {"date": "2006-10-10", "close": 0.05304765, "volume": 1259318.0}, {"date": "2006-10-11", "close": 0.05512795, "volume": 1755968.0}, {"date": "2006-10-12", "close": 0.0561681, "volume": 2397731.0}, {"date": "2006-10-13", "close": 0.0561681, "volume": 137480.0}, {"date": "2006-10-16", "close": 0.0561681, "volume": 1353814.0}, {"date": "2006-10-17", "close": 0.054607875, "volume": 2002115.0}, {"date": "2006-10-18", "close": 0.05720825, "volume": 153824.0}, {"date": "2006-10-19", "close": 0.056688175, "volume": 212489.0}, {"date": "2006-10-20", "close": 0.0582484, "volume": 1072922.0}, {"date": "2006-10-23", "close": 0.054607875, "volume": 1069605.0}, {"date": "2006-10-24", "close": 0.0520075, "volume": 2170312.0}, {"date": "2006-10-25", "close": 0.0540878, "volume": 1866798.0}, {"date": "2006-10-26", "close": 0.054607875, "volume": 1374427.0}, {"date": "2006-10-27", "close": 0.054607875, "volume": 1043119.0}, {"date": "2006-10-30", "close": 0.05512795, "volume": 2256501.0}, {"date": "2006-10-31", "close": 0.0540878, "volume": 447051.0}, {"date": "2006-11-01", "close": 0.055648025, "volume": 1033505.0}, {"date": "2006-11-02", "close": 0.05512795, "volume": 1005624.0}, {"date": "2006-11-03", "close": 0.05928855, "volume": 3881344.0}, {"date": "2006-11-06", "close": 0.0603287, "volume": 1659376.0}, {"date": "2006-11-07", "close": 0.058768475, "volume": 3084132.0}, {"date": "2006-11-08", "close": 0.0582484, "volume": 173052.0}, {"date": "2006-11-09", "close": 0.05928855, "volume": 188569.0}, {"date": "2006-11-10", "close": 0.05928855, "volume": 1135461.0}, {"date": "2006-11-13", "close": 0.05512795, "volume": 1638543.0}, {"date": "2006-11-14", "close": 0.053567725, "volume": 1367649.0}, {"date": "2006-11-15", "close": 0.0540878, "volume": 2278075.0}, {"date": "2006-11-16", "close": 0.054607875, "volume": 466279.0}, {"date": "2006-11-17", "close": 0.054607875, "volume": 588377.0}, {"date": "2006-11-20", "close": 0.05720825, "volume": 538384.0}, {"date": "2006-11-21", "close": 0.05720825, "volume": 480700.0}, {"date": "2006-11-22", "close": 0.0561681, "volume": 759612.0}, {"date": "2006-11-23", "close": 0.0561681, "volume": 131789.0}, {"date": "2006-11-24", "close": 0.0561681, "volume": 894881.0}, {"date": "2006-11-27", "close": 0.0582484, "volume": 5791655.0}, {"date": "2006-11-28", "close": 0.0582484, "volume": 2881652.0}, {"date": "2006-11-29", "close": 0.0582484, "volume": 2552017.0}, {"date": "2006-11-30", "close": 0.059808625, "volume": 3625064.0}, {"date": "2006-12-01", "close": 0.0582484, "volume": 1032755.0}, {"date": "2006-12-04", "close": 0.057728325, "volume": 2089179.0}, {"date": "2006-12-05", "close": 0.057728325, "volume": 1923453.0}, {"date": "2006-12-06", "close": 0.0582484, "volume": 505023.0}, {"date": "2006-12-07", "close": 0.05928855, "volume": 2289112.0}, {"date": "2006-12-08", "close": 0.0582484, "volume": 1120319.0}, {"date": "2006-12-11", "close": 0.0582484, "volume": 567226.0}, {"date": "2006-12-12", "close": 0.05720825, "volume": 432630.0}, {"date": "2006-12-13", "close": 0.05720825, "volume": 1236360.0}, {"date": "2006-12-14", "close": 0.0582484, "volume": 1123540.0}, {"date": "2006-12-15", "close": 0.0561681, "volume": 1925924.0}, {"date": "2006-12-18", "close": 0.05512795, "volume": 2157150.0}, {"date": "2006-12-19", "close": 0.056688175, "volume": 1383637.0}, {"date": "2006-12-20", "close": 0.0561681, "volume": 814623.0}, {"date": "2006-12-21", "close": 0.05720825, "volume": 913330.0}, {"date": "2006-12-22", "close": 0.057728325, "volume": 2094409.0}, {"date": "2006-12-27", "close": 0.05928855, "volume": 114214.0}, {"date": "2006-12-28", "close": 0.066049525, "volume": 8865721.0}, {"date": "2006-12-29", "close": 0.069169975, "volume": 4165092.0}, {"date": "2007-01-02", "close": 0.06760975, "volume": 1499726.0}, {"date": "2007-01-03", "close": 0.06760975, "volume": 2684392.0}, {"date": "2007-01-04", "close": 0.0644893, "volume": 1470125.0}, {"date": "2007-01-05", "close": 0.0644893, "volume": 2319502.0}, {"date": "2007-01-08", "close": 0.0644893, "volume": 48070.0}, {"date": "2007-01-09", "close": 0.06136885, "volume": 2269144.0}, {"date": "2007-01-10", "close": 0.060848775, "volume": 637408.0}, {"date": "2007-01-11", "close": 0.059808625, "volume": 2387156.0}, {"date": "2007-01-12", "close": 0.0603287, "volume": 1285507.0}, {"date": "2007-01-15", "close": 0.06136885, "volume": 721204.0}, {"date": "2007-01-16", "close": 0.0644893, "volume": 2860962.0}, {"date": "2007-01-17", "close": 0.06136885, "volume": 2681950.0}, {"date": "2007-01-18", "close": 0.06136885, "volume": 439639.0}, {"date": "2007-01-19", "close": 0.0603287, "volume": 997616.0}, {"date": "2007-01-22", "close": 0.061888925, "volume": 1207557.0}, {"date": "2007-01-23", "close": 0.07177035, "volume": 9609979.0}, {"date": "2007-01-24", "close": 0.076451025, "volume": 8821718.0}, {"date": "2007-01-25", "close": 0.0707302, "volume": 2466760.0}, {"date": "2007-01-29", "close": 0.0707302, "volume": 2683267.0}, {"date": "2007-01-30", "close": 0.06969005, "volume": 1777003.0}, {"date": "2007-01-31", "close": 0.07177035, "volume": 2505581.0}, {"date": "2007-02-01", "close": 0.073330575, "volume": 1609326.0}, {"date": "2007-02-02", "close": 0.07177035, "volume": 2510138.0}, {"date": "2007-02-05", "close": 0.07177035, "volume": 839302.0}, {"date": "2007-02-06", "close": 0.06969005, "volume": 1161121.0}, {"date": "2007-02-07", "close": 0.06760975, "volume": 3182474.0}, {"date": "2007-02-08", "close": 0.0686499, "volume": 3586021.0}, {"date": "2007-02-09", "close": 0.06760975, "volume": 2578417.0}, {"date": "2007-02-12", "close": 0.0707302, "volume": 7224650.0}, {"date": "2007-02-13", "close": 0.0728105, "volume": 2136423.0}, {"date": "2007-02-14", "close": 0.072290425, "volume": 589915.0}, {"date": "2007-02-15", "close": 0.0728105, "volume": 2692890.0}, {"date": "2007-02-16", "close": 0.0748908, "volume": 4361765.0}, {"date": "2007-02-19", "close": 0.074370725, "volume": 4947815.0}, {"date": "2007-02-20", "close": 0.07385065, "volume": 2152959.0}, {"date": "2007-02-21", "close": 0.071250275, "volume": 649906.0}, {"date": "2007-02-22", "close": 0.0707302, "volume": 1119925.0}, {"date": "2007-02-23", "close": 0.071250275, "volume": 440513.0}, {"date": "2007-02-26", "close": 0.0707302, "volume": 2424141.0}, {"date": "2007-02-27", "close": 0.06969005, "volume": 1722425.0}, {"date": "2007-02-28", "close": 0.0644893, "volume": 3401615.0}, {"date": "2007-03-01", "close": 0.0644893, "volume": 3168649.0}, {"date": "2007-03-02", "close": 0.0644893, "volume": 1298563.0}, {"date": "2007-03-05", "close": 0.059808625, "volume": 2298707.0}, {"date": "2007-03-06", "close": 0.06136885, "volume": 639725.0}, {"date": "2007-03-07", "close": 0.06344915, "volume": 1784695.0}, {"date": "2007-03-08", "close": 0.062409, "volume": 1849031.0}, {"date": "2007-03-09", "close": 0.062409, "volume": 3476220.0}, {"date": "2007-03-12", "close": 0.062409, "volume": 3048560.0}, {"date": "2007-03-13", "close": 0.06552945, "volume": 893842.0}, {"date": "2007-03-14", "close": 0.06552945, "volume": 1133558.0}, {"date": "2007-03-15", "close": 0.0644893, "volume": 2931760.0}, {"date": "2007-03-16", "close": 0.06760975, "volume": 1641619.0}, {"date": "2007-03-19", "close": 0.0665696, "volume": 1438071.0}, {"date": "2007-03-20", "close": 0.06344915, "volume": 3660126.0}, {"date": "2007-03-21", "close": 0.06344915, "volume": 1311917.0}, {"date": "2007-03-22", "close": 0.062929075, "volume": 307648.0}, {"date": "2007-03-23", "close": 0.065009375, "volume": 123011.0}, {"date": "2007-03-26", "close": 0.061888925, "volume": 1492073.0}, {"date": "2007-03-27", "close": 0.065009375, "volume": 1093410.0}, {"date": "2007-03-28", "close": 0.062929075, "volume": 346104.0}, {"date": "2007-03-29", "close": 0.062409, "volume": 831842.0}, {"date": "2007-03-30", "close": 0.062409, "volume": 709753.0}, {"date": "2007-04-02", "close": 0.06344915, "volume": 1050829.0}, {"date": "2007-04-03", "close": 0.06344915, "volume": 1619959.0}, {"date": "2007-04-04", "close": 0.0644893, "volume": 11410210.0}, {"date": "2007-04-05", "close": 0.06344915, "volume": 1580791.0}, {"date": "2007-04-10", "close": 0.06552945, "volume": 5060568.0}, {"date": "2007-04-11", "close": 0.070210125, "volume": 3384608.0}, {"date": "2007-04-12", "close": 0.0707302, "volume": 2560861.0}, {"date": "2007-04-13", "close": 0.07177035, "volume": 1780022.0}, {"date": "2007-04-16", "close": 0.07177035, "volume": 680681.0}, {"date": "2007-04-17", "close": 0.06760975, "volume": 1647349.0}, {"date": "2007-04-18", "close": 0.0707302, "volume": 120175.0}, {"date": "2007-04-19", "close": 0.0686499, "volume": 790732.0}, {"date": "2007-04-20", "close": 0.067089675, "volume": 515243.0}, {"date": "2007-04-23", "close": 0.06552945, "volume": 626227.0}, {"date": "2007-04-24", "close": 0.0644893, "volume": 810200.0}, {"date": "2007-04-26", "close": 0.0665696, "volume": 1452694.0}, {"date": "2007-04-27", "close": 0.0665696, "volume": 1064981.0}, {"date": "2007-04-30", "close": 0.067089675, "volume": 581647.0}, {"date": "2007-05-01", "close": 0.065009375, "volume": 646955.0}, {"date": "2007-05-02", "close": 0.063969225, "volume": 793607.0}, {"date": "2007-05-03", "close": 0.062409, "volume": 831870.0}, {"date": "2007-05-04", "close": 0.062409, "volume": 1998664.0}, {"date": "2007-05-07", "close": 0.0603287, "volume": 1428919.0}, {"date": "2007-05-08", "close": 0.062409, "volume": 1108523.0}, {"date": "2007-05-09", "close": 0.062409, "volume": 254204.0}, {"date": "2007-05-10", "close": 0.0644893, "volume": 2941403.0}, {"date": "2007-05-11", "close": 0.06344915, "volume": 1379311.0}, {"date": "2007-05-14", "close": 0.06344915, "volume": 1262789.0}, {"date": "2007-05-15", "close": 0.0665696, "volume": 956756.0}, {"date": "2007-05-16", "close": 0.0644893, "volume": 899486.0}, {"date": "2007-05-17", "close": 0.06344915, "volume": 1120396.0}, {"date": "2007-05-18", "close": 0.063969225, "volume": 1872153.0}, {"date": "2007-05-21", "close": 0.065009375, "volume": 1121146.0}, {"date": "2007-05-22", "close": 0.0665696, "volume": 1415863.0}, {"date": "2007-05-23", "close": 0.062409, "volume": 941557.0}, {"date": "2007-05-24", "close": 0.06552945, "volume": 719608.0}, {"date": "2007-05-25", "close": 0.0603287, "volume": 1648916.0}, {"date": "2007-05-28", "close": 0.0603287, "volume": 1864154.0}, {"date": "2007-05-29", "close": 0.06136885, "volume": 1109148.0}, {"date": "2007-05-30", "close": 0.05720825, "volume": 858732.0}, {"date": "2007-05-31", "close": 0.06136885, "volume": 1351988.0}, {"date": "2007-06-01", "close": 0.0603287, "volume": 1956449.0}, {"date": "2007-06-04", "close": 0.06136885, "volume": 2091246.0}, {"date": "2007-06-05", "close": 0.062409, "volume": 1742777.0}, {"date": "2007-06-06", "close": 0.063969225, "volume": 2923819.0}, {"date": "2007-06-07", "close": 0.068129825, "volume": 2665721.0}, {"date": "2007-06-08", "close": 0.065009375, "volume": 1783022.0}, {"date": "2007-06-12", "close": 0.06552945, "volume": 240350.0}, {"date": "2007-06-13", "close": 0.06344915, "volume": 697015.0}, {"date": "2007-06-14", "close": 0.06344915, "volume": 1365188.0}, {"date": "2007-06-15", "close": 0.06552945, "volume": 464356.0}, {"date": "2007-06-18", "close": 0.0644893, "volume": 990242.0}, {"date": "2007-06-19", "close": 0.062409, "volume": 2584935.0}, {"date": "2007-06-20", "close": 0.0644893, "volume": 3672393.0}, {"date": "2007-06-21", "close": 0.06136885, "volume": 310994.0}, {"date": "2007-06-22", "close": 0.060848775, "volume": 768360.0}, {"date": "2007-06-25", "close": 0.0644893, "volume": 1464693.0}, {"date": "2007-06-26", "close": 0.06136885, "volume": 1439696.0}, {"date": "2007-06-27", "close": 0.062409, "volume": 468682.0}, {"date": "2007-06-28", "close": 0.0644893, "volume": 3293448.0}, {"date": "2007-06-29", "close": 0.06344915, "volume": 4585444.0}, {"date": "2007-07-02", "close": 0.062409, "volume": 797385.0}, {"date": "2007-07-03", "close": 0.059808625, "volume": 1629207.0}, {"date": "2007-07-04", "close": 0.05928855, "volume": 458097.0}, {"date": "2007-07-05", "close": 0.0644893, "volume": 16234399.0}, {"date": "2007-07-06", "close": 0.0644893, "volume": 3250752.0}, {"date": "2007-07-09", "close": 0.0686499, "volume": 3088670.0}, {"date": "2007-07-10", "close": 0.06969005, "volume": 5083517.0}, {"date": "2007-07-11", "close": 0.066049525, "volume": 4752891.0}, {"date": "2007-07-12", "close": 0.063969225, "volume": 1356160.0}, {"date": "2007-07-13", "close": 0.068129825, "volume": 6825458.0}, {"date": "2007-07-16", "close": 0.0644893, "volume": 1382397.0}, {"date": "2007-07-17", "close": 0.06552945, "volume": 487699.0}, {"date": "2007-07-18", "close": 0.07385065, "volume": 7008605.0}, {"date": "2007-07-19", "close": 0.07593095, "volume": 8039158.0}, {"date": "2007-07-20", "close": 0.0707302, "volume": 2978407.0}, {"date": "2007-07-23", "close": 0.07177035, "volume": 3105100.0}, {"date": "2007-07-24", "close": 0.07177035, "volume": 2053685.0}, {"date": "2007-07-25", "close": 0.071250275, "volume": 1017940.0}, {"date": "2007-07-26", "close": 0.071250275, "volume": 760650.0}, {"date": "2007-07-27", "close": 0.06552945, "volume": 2534231.0}, {"date": "2007-07-30", "close": 0.0686499, "volume": 4147834.0}, {"date": "2007-07-31", "close": 0.0686499, "volume": 1092871.0}, {"date": "2007-08-01", "close": 0.06760975, "volume": 3664971.0}, {"date": "2007-08-02", "close": 0.06552945, "volume": 1566409.0}, {"date": "2007-08-03", "close": 0.06552945, "volume": 1118146.0}, {"date": "2007-08-06", "close": 0.062409, "volume": 3338547.0}, {"date": "2007-08-07", "close": 0.06760975, "volume": 3018632.0}, {"date": "2007-08-08", "close": 0.062409, "volume": 740124.0}, {"date": "2007-08-09", "close": 0.062409, "volume": 818276.0}, {"date": "2007-08-10", "close": 0.0603287, "volume": 5556074.0}, {"date": "2007-08-13", "close": 0.0603287, "volume": 157891.0}, {"date": "2007-08-14", "close": 0.05720825, "volume": 678739.0}, {"date": "2007-08-15", "close": 0.0540878, "volume": 6966274.0}, {"date": "2007-08-16", "close": 0.0520075, "volume": 2483959.0}, {"date": "2007-08-17", "close": 0.0520075, "volume": 1782358.0}, {"date": "2007-08-20", "close": 0.0520075, "volume": 2850550.0}, {"date": "2007-08-21", "close": 0.0499272, "volume": 2046782.0}, {"date": "2007-08-22", "close": 0.04888705, "volume": 1502312.0}, {"date": "2007-08-23", "close": 0.0499272, "volume": 1295871.0}, {"date": "2007-08-24", "close": 0.0499272, "volume": 1493775.0}, {"date": "2007-08-27", "close": 0.05304765, "volume": 534183.0}, {"date": "2007-08-28", "close": 0.04888705, "volume": 3460943.0}, {"date": "2007-08-29", "close": 0.04888705, "volume": 661443.0}, {"date": "2007-08-30", "close": 0.04888705, "volume": 689804.0}, {"date": "2007-08-31", "close": 0.04888705, "volume": 1563774.0}, {"date": "2007-09-03", "close": 0.04680675, "volume": 1089199.0}, {"date": "2007-09-04", "close": 0.0478469, "volume": 336490.0}, {"date": "2007-09-05", "close": 0.048366975, "volume": 1236235.0}, {"date": "2007-09-06", "close": 0.04680675, "volume": 1519935.0}, {"date": "2007-09-07", "close": 0.05096735, "volume": 4842802.0}, {"date": "2007-09-10", "close": 0.0520075, "volume": 1874268.0}, {"date": "2007-09-11", "close": 0.0540878, "volume": 1494015.0}, {"date": "2007-09-12", "close": 0.0520075, "volume": 1568014.0}, {"date": "2007-09-13", "close": 0.04888705, "volume": 572917.0}, {"date": "2007-09-14", "close": 0.05096735, "volume": 1105610.0}, {"date": "2007-09-17", "close": 0.05096735, "volume": 1044080.0}, {"date": "2007-09-18", "close": 0.049407125, "volume": 1069557.0}, {"date": "2007-09-19", "close": 0.0520075, "volume": 2441955.0}, {"date": "2007-09-20", "close": 0.049407125, "volume": 599913.0}, {"date": "2007-09-21", "close": 0.04888705, "volume": 380234.0}, {"date": "2007-09-24", "close": 0.05304765, "volume": 1415853.0}, {"date": "2007-09-25", "close": 0.053567725, "volume": 1720906.0}, {"date": "2007-09-26", "close": 0.0520075, "volume": 6148988.0}, {"date": "2007-09-27", "close": 0.052527575, "volume": 567226.0}, {"date": "2007-09-28", "close": 0.0520075, "volume": 1569485.0}, {"date": "2007-10-01", "close": 0.0520075, "volume": 1499678.0}, {"date": "2007-10-02", "close": 0.0520075, "volume": 2245993.0}, {"date": "2007-10-03", "close": 0.051487425, "volume": 3244686.0}, {"date": "2007-10-04", "close": 0.0540878, "volume": 2166995.0}, {"date": "2007-10-05", "close": 0.0520075, "volume": 2742681.0}, {"date": "2007-10-08", "close": 0.053567725, "volume": 1073884.0}, {"date": "2007-10-09", "close": 0.0520075, "volume": 2263895.0}, {"date": "2007-10-10", "close": 0.0520075, "volume": 2004326.0}, {"date": "2007-10-11", "close": 0.0520075, "volume": 1320656.0}, {"date": "2007-10-12", "close": 0.0520075, "volume": 2580320.0}, {"date": "2007-10-15", "close": 0.051487425, "volume": 1151276.0}, {"date": "2007-10-16", "close": 0.0520075, "volume": 1212633.0}, {"date": "2007-10-17", "close": 0.0520075, "volume": 731145.0}, {"date": "2007-10-18", "close": 0.052527575, "volume": 1650897.0}, {"date": "2007-10-19", "close": 0.05304765, "volume": 2446176.0}, {"date": "2007-10-22", "close": 0.05096735, "volume": 1058742.0}, {"date": "2007-10-23", "close": 0.05096735, "volume": 1442744.0}, {"date": "2007-10-24", "close": 0.0520075, "volume": 1215132.0}, {"date": "2007-10-25", "close": 0.050447275, "volume": 1640244.0}, {"date": "2007-10-26", "close": 0.05096735, "volume": 153824.0}, {"date": "2007-10-29", "close": 0.050447275, "volume": 2124867.0}, {"date": "2007-10-30", "close": 0.0499272, "volume": 1472586.0}, {"date": "2007-10-31", "close": 0.053567725, "volume": 4181195.0}, {"date": "2007-11-01", "close": 0.054607875, "volume": 2107090.0}, {"date": "2007-11-02", "close": 0.053567725, "volume": 2065077.0}, {"date": "2007-11-05", "close": 0.055648025, "volume": 4038831.0}, {"date": "2007-11-06", "close": 0.0561681, "volume": 1728856.0}, {"date": "2007-11-07", "close": 0.05720825, "volume": 1580272.0}, {"date": "2007-11-08", "close": 0.0540878, "volume": 2268211.0}, {"date": "2007-11-09", "close": 0.0561681, "volume": 990242.0}, {"date": "2007-11-12", "close": 0.054607875, "volume": 6580282.0}, {"date": "2007-11-13", "close": 0.05512795, "volume": 237466.0}, {"date": "2007-11-14", "close": 0.054607875, "volume": 254963.0}, {"date": "2007-11-15", "close": 0.0540878, "volume": 1128616.0}, {"date": "2007-11-16", "close": 0.052527575, "volume": 78739.0}, {"date": "2007-11-19", "close": 0.054607875, "volume": 5207422.0}, {"date": "2007-11-20", "close": 0.0540878, "volume": 1622843.0}, {"date": "2007-11-21", "close": 0.0686499, "volume": 17591770.0}, {"date": "2007-11-22", "close": 0.066049525, "volume": 7642667.0}, {"date": "2007-11-23", "close": 0.06344915, "volume": 3370523.0}, {"date": "2007-11-26", "close": 0.06344915, "volume": 2113445.0}, {"date": "2007-11-27", "close": 0.067089675, "volume": 2117041.0}, {"date": "2007-11-28", "close": 0.0665696, "volume": 4700351.0}, {"date": "2007-11-29", "close": 0.0665696, "volume": 4789300.0}, {"date": "2007-11-30", "close": 0.0686499, "volume": 3712070.0}, {"date": "2007-12-03", "close": 0.0665696, "volume": 1339903.0}, {"date": "2007-12-04", "close": 0.0644893, "volume": 1244051.0}, {"date": "2007-12-05", "close": 0.063969225, "volume": 1890429.0}, {"date": "2007-12-06", "close": 0.06552945, "volume": 1140509.0}, {"date": "2007-12-07", "close": 0.0665696, "volume": 528770.0}, {"date": "2007-12-10", "close": 0.06760975, "volume": 1691458.0}, {"date": "2007-12-11", "close": 0.06760975, "volume": 4172196.0}, {"date": "2007-12-12", "close": 0.0707302, "volume": 1071845.0}, {"date": "2007-12-14", "close": 0.06969005, "volume": 1893938.0}, {"date": "2007-12-17", "close": 0.0644893, "volume": 3027919.0}, {"date": "2007-12-18", "close": 0.06136885, "volume": 1658905.0}, {"date": "2007-12-19", "close": 0.062409, "volume": 858530.0}, {"date": "2007-12-20", "close": 0.058768475, "volume": 3312022.0}, {"date": "2007-12-21", "close": 0.062409, "volume": 1180503.0}, {"date": "2007-12-28", "close": 0.06969005, "volume": 22379051.0}, {"date": "2007-12-31", "close": 0.07385065, "volume": 7688583.0}, {"date": "2008-01-02", "close": 0.07177035, "volume": 5628111.0}, {"date": "2008-01-03", "close": 0.0728105, "volume": 6178070.0}, {"date": "2008-01-04", "close": 0.0728105, "volume": 530212.0}, {"date": "2008-01-07", "close": 0.072290425, "volume": 1658174.0}, {"date": "2008-01-08", "close": 0.0707302, "volume": 3745585.0}, {"date": "2008-01-09", "close": 0.067089675, "volume": 3869740.0}, {"date": "2008-01-10", "close": 0.06760975, "volume": 1683382.0}, {"date": "2008-01-11", "close": 0.066049525, "volume": 2529991.0}, {"date": "2008-01-14", "close": 0.0644893, "volume": 1864202.0}, {"date": "2008-01-15", "close": 0.06552945, "volume": 1989136.0}, {"date": "2008-01-16", "close": 0.060848775, "volume": 2791886.0}, {"date": "2008-01-17", "close": 0.062929075, "volume": 879585.0}, {"date": "2008-01-18", "close": 0.0603287, "volume": 3449291.0}, {"date": "2008-01-21", "close": 0.05928855, "volume": 3576840.0}, {"date": "2008-01-22", "close": 0.049407125, "volume": 3649195.0}, {"date": "2008-01-23", "close": 0.0520075, "volume": 3556968.0}, {"date": "2008-01-24", "close": 0.05720825, "volume": 35967620.0}, {"date": "2008-01-25", "close": 0.059808625, "volume": 18749863.0}, {"date": "2008-01-29", "close": 0.062409, "volume": 5519319.0}, {"date": "2008-01-30", "close": 0.0582484, "volume": 2621901.0}, {"date": "2008-01-31", "close": 0.058768475, "volume": 2178234.0}, {"date": "2008-02-01", "close": 0.06136885, "volume": 764313.0}, {"date": "2008-02-04", "close": 0.0644893, "volume": 2089891.0}, {"date": "2008-02-05", "close": 0.062409, "volume": 653752.0}, {"date": "2008-02-06", "close": 0.06136885, "volume": 1564774.0}, {"date": "2008-02-07", "close": 0.058768475, "volume": 133750.0}, {"date": "2008-02-08", "close": 0.059808625, "volume": 216315.0}, {"date": "2008-02-11", "close": 0.05720825, "volume": 570831.0}, {"date": "2008-02-12", "close": 0.05720825, "volume": 1374802.0}, {"date": "2008-02-13", "close": 0.056688175, "volume": 778359.0}, {"date": "2008-02-14", "close": 0.056688175, "volume": 584300.0}, {"date": "2008-02-15", "close": 0.0540878, "volume": 4237648.0}, {"date": "2008-02-18", "close": 0.05304765, "volume": 384560.0}, {"date": "2008-02-19", "close": 0.05096735, "volume": 1125030.0}, {"date": "2008-02-20", "close": 0.050447275, "volume": 1007066.0}, {"date": "2008-02-21", "close": 0.0540878, "volume": 1346431.0}, {"date": "2008-02-22", "close": 0.0561681, "volume": 221122.0}, {"date": "2008-02-25", "close": 0.05512795, "volume": 393030.0}, {"date": "2008-02-26", "close": 0.055648025, "volume": 1038831.0}, {"date": "2008-02-27", "close": 0.05928855, "volume": 1126722.0}, {"date": "2008-02-28", "close": 0.05928855, "volume": 52877.0}, {"date": "2008-02-29", "close": 0.0603287, "volume": 240350.0}, {"date": "2008-03-03", "close": 0.05928855, "volume": 821997.0}, {"date": "2008-03-04", "close": 0.0540878, "volume": 1815363.0}, {"date": "2008-03-05", "close": 0.05720825, "volume": 1058501.0}, {"date": "2008-03-06", "close": 0.0561681, "volume": 96140.0}, {"date": "2008-03-07", "close": 0.054607875, "volume": 485507.0}, {"date": "2008-03-10", "close": 0.0540878, "volume": 664962.0}, {"date": "2008-03-11", "close": 0.0520075, "volume": 2216200.0}, {"date": "2008-03-12", "close": 0.0520075, "volume": 706629.0}, {"date": "2008-03-13", "close": 0.052527575, "volume": 856607.0}, {"date": "2008-03-14", "close": 0.05512795, "volume": 633562.0}, {"date": "2008-03-17", "close": 0.0540878, "volume": 811806.0}, {"date": "2008-03-18", "close": 0.0540878, "volume": 703562.0}, {"date": "2008-03-19", "close": 0.0540878, "volume": 1744268.0}, {"date": "2008-03-20", "close": 0.0540878, "volume": 442234.0}, {"date": "2008-03-25", "close": 0.0520075, "volume": 2451569.0}, {"date": "2008-03-26", "close": 0.0540878, "volume": 661924.0}, {"date": "2008-03-27", "close": 0.055648025, "volume": 1153680.0}, {"date": "2008-03-28", "close": 0.0520075, "volume": 334086.0}, {"date": "2008-03-31", "close": 0.0520075, "volume": 2693227.0}, {"date": "2008-04-01", "close": 0.0520075, "volume": 999856.0}, {"date": "2008-04-02", "close": 0.055648025, "volume": 737240.0}, {"date": "2008-04-03", "close": 0.055648025, "volume": 480700.0}, {"date": "2008-04-04", "close": 0.05720825, "volume": 5019516.0}, {"date": "2008-04-07", "close": 0.05720825, "volume": 576840.0}, {"date": "2008-04-08", "close": 0.05928855, "volume": 774782.0}, {"date": "2008-04-09", "close": 0.0603287, "volume": 2095505.0}, {"date": "2008-04-10", "close": 0.0582484, "volume": 1878767.0}, {"date": "2008-04-11", "close": 0.0603287, "volume": 1104571.0}, {"date": "2008-04-14", "close": 0.062409, "volume": 355718.0}, {"date": "2008-04-15", "close": 0.061888925, "volume": 1128712.0}, {"date": "2008-04-16", "close": 0.066049525, "volume": 3050118.0}, {"date": "2008-04-17", "close": 0.0644893, "volume": 1607864.0}, {"date": "2008-04-18", "close": 0.062409, "volume": 1788011.0}, {"date": "2008-04-21", "close": 0.061888925, "volume": 893083.0}, {"date": "2008-04-22", "close": 0.061888925, "volume": 94227.0}, {"date": "2008-04-23", "close": 0.059808625, "volume": 897390.0}, {"date": "2008-04-24", "close": 0.05720825, "volume": 3260991.0}, {"date": "2008-04-28", "close": 0.0582484, "volume": 135106.0}, {"date": "2008-04-29", "close": 0.0582484, "volume": 2203932.0}, {"date": "2008-04-30", "close": 0.055648025, "volume": 1249022.0}, {"date": "2008-05-01", "close": 0.05928855, "volume": 143249.0}, {"date": "2008-05-02", "close": 0.05720825, "volume": 556516.0}, {"date": "2008-05-05", "close": 0.057728325, "volume": 1142479.0}, {"date": "2008-05-06", "close": 0.05720825, "volume": 991549.0}, {"date": "2008-05-07", "close": 0.05720825, "volume": 1809153.0}, {"date": "2008-05-08", "close": 0.055648025, "volume": 1019478.0}, {"date": "2008-05-09", "close": 0.055648025, "volume": 22679.0}, {"date": "2008-05-12", "close": 0.05720825, "volume": 769812.0}, {"date": "2008-05-13", "close": 0.055648025, "volume": 221708.0}, {"date": "2008-05-14", "close": 0.0603287, "volume": 2057742.0}, {"date": "2008-05-15", "close": 0.06344915, "volume": 2347431.0}, {"date": "2008-05-16", "close": 0.062929075, "volume": 1496217.0}, {"date": "2008-05-19", "close": 0.061888925, "volume": 2301043.0}, {"date": "2008-05-20", "close": 0.060848775, "volume": 2982983.0}, {"date": "2008-05-21", "close": 0.05928855, "volume": 3823275.0}, {"date": "2008-05-22", "close": 0.05928855, "volume": 852954.0}, {"date": "2008-05-23", "close": 0.058768475, "volume": 2240062.0}, {"date": "2008-05-26", "close": 0.0582484, "volume": 1664183.0}, {"date": "2008-05-27", "close": 0.058768475, "volume": 1556506.0}, {"date": "2008-05-28", "close": 0.05928855, "volume": 10169351.0}, {"date": "2008-05-29", "close": 0.059808625, "volume": 3408758.0}, {"date": "2008-05-30", "close": 0.06136885, "volume": 2966745.0}, {"date": "2008-06-02", "close": 0.06136885, "volume": 3846551.0}, {"date": "2008-06-03", "close": 0.060848775, "volume": 830159.0}, {"date": "2008-06-04", "close": 0.062409, "volume": 23795491.0}, {"date": "2008-06-05", "close": 0.063969225, "volume": 9325751.0}, {"date": "2008-06-06", "close": 0.06760975, "volume": 2777532.0}, {"date": "2008-06-10", "close": 0.066049525, "volume": 2327559.0}, {"date": "2008-06-11", "close": 0.0644893, "volume": 1212316.0}, {"date": "2008-06-12", "close": 0.06136885, "volume": 2561323.0}, {"date": "2008-06-13", "close": 0.062409, "volume": 3932414.0}, {"date": "2008-06-16", "close": 0.05928855, "volume": 1150796.0}, {"date": "2008-06-17", "close": 0.063969225, "volume": 1257126.0}, {"date": "2008-06-18", "close": 0.062409, "volume": 346190.0}, {"date": "2008-06-19", "close": 0.0603287, "volume": 281017.0}, {"date": "2008-06-20", "close": 0.0603287, "volume": 1221247.0}, {"date": "2008-06-23", "close": 0.058768475, "volume": 1694948.0}, {"date": "2008-06-24", "close": 0.05928855, "volume": 408595.0}, {"date": "2008-06-25", "close": 0.05512795, "volume": 2613258.0}, {"date": "2008-06-26", "close": 0.0561681, "volume": 1386329.0}, {"date": "2008-06-27", "close": 0.055648025, "volume": 589338.0}, {"date": "2008-06-30", "close": 0.05928855, "volume": 4933288.0}, {"date": "2008-07-01", "close": 0.055648025, "volume": 16151968.0}, {"date": "2008-07-02", "close": 0.0561681, "volume": 652992.0}, {"date": "2008-07-03", "close": 0.05512795, "volume": 2446041.0}, {"date": "2008-07-04", "close": 0.053567725, "volume": 2387906.0}, {"date": "2008-07-07", "close": 0.0520075, "volume": 711426.0}, {"date": "2008-07-08", "close": 0.051487425, "volume": 1005624.0}, {"date": "2008-07-09", "close": 0.0520075, "volume": 1821853.0}, {"date": "2008-07-10", "close": 0.048366975, "volume": 744825.0}, {"date": "2008-07-11", "close": 0.0520075, "volume": 862453.0}, {"date": "2008-07-14", "close": 0.049407125, "volume": 380647.0}, {"date": "2008-07-15", "close": 0.05096735, "volume": 1115224.0}, {"date": "2008-07-16", "close": 0.0499272, "volume": 1546460.0}, {"date": "2008-07-17", "close": 0.05096735, "volume": 270586.0}, {"date": "2008-07-18", "close": 0.0520075, "volume": 471086.0}, {"date": "2008-07-21", "close": 0.049407125, "volume": 107869.0}, {"date": "2008-07-22", "close": 0.051487425, "volume": 389732.0}, {"date": "2008-07-23", "close": 0.051487425, "volume": 44801.0}, {"date": "2008-07-24", "close": 0.0478469, "volume": 1850695.0}, {"date": "2008-07-28", "close": 0.0457666, "volume": 1359419.0}, {"date": "2008-07-29", "close": 0.04888705, "volume": 289016.0}, {"date": "2008-07-30", "close": 0.0457666, "volume": 750699.0}, {"date": "2008-07-31", "close": 0.0457666, "volume": 886689.0}, {"date": "2008-08-01", "close": 0.046286675, "volume": 864846.0}, {"date": "2008-08-04", "close": 0.044206375, "volume": 2788319.0}, {"date": "2008-08-05", "close": 0.041606, "volume": 1928933.0}, {"date": "2008-08-06", "close": 0.041606, "volume": 1431197.0}, {"date": "2008-08-07", "close": 0.04472645, "volume": 11181.0}, {"date": "2008-08-08", "close": 0.04472645, "volume": 370139.0}, {"date": "2008-08-11", "close": 0.04472645, "volume": 5315022.0}, {"date": "2008-08-12", "close": 0.041606, "volume": 1642763.0}, {"date": "2008-08-13", "close": 0.041606, "volume": 173052.0}, {"date": "2008-08-14", "close": 0.041606, "volume": 612892.0}, {"date": "2008-08-15", "close": 0.04056585, "volume": 397539.0}, {"date": "2008-08-18", "close": 0.041085925, "volume": 1270999.0}, {"date": "2008-08-19", "close": 0.0395257, "volume": 785915.0}, {"date": "2008-08-20", "close": 0.041606, "volume": 9852310.0}, {"date": "2008-08-21", "close": 0.041606, "volume": 11181.0}, {"date": "2008-08-22", "close": 0.041606, "volume": 9614.0}, {"date": "2008-08-25", "close": 0.043166225, "volume": 9614.0}, {"date": "2008-08-26", "close": 0.04472645, "volume": 232659.0}, {"date": "2008-08-27", "close": 0.046286675, "volume": 1264933.0}, {"date": "2008-08-28", "close": 0.04264615, "volume": 485161.0}, {"date": "2008-08-29", "close": 0.04888705, "volume": 1176148.0}, {"date": "2008-09-01", "close": 0.04888705, "volume": 197020.0}, {"date": "2008-09-02", "close": 0.0499272, "volume": 640292.0}, {"date": "2008-09-03", "close": 0.0499272, "volume": 221122.0}, {"date": "2008-09-04", "close": 0.05096735, "volume": 3855213.0}, {"date": "2008-09-05", "close": 0.04888705, "volume": 456665.0}, {"date": "2008-09-08", "close": 0.04888705, "volume": 771043.0}, {"date": "2008-09-09", "close": 0.04680675, "volume": 1305369.0}, {"date": "2008-09-10", "close": 0.0436863, "volume": 681248.0}, {"date": "2008-09-11", "close": 0.041606, "volume": 3316512.0}, {"date": "2008-09-12", "close": 0.041606, "volume": 809806.0}, {"date": "2008-09-15", "close": 0.0395257, "volume": 3291429.0}, {"date": "2008-09-16", "close": 0.039005625, "volume": 206143.0}, {"date": "2008-09-17", "close": 0.0395257, "volume": 1871422.0}, {"date": "2008-09-18", "close": 0.03640525, "volume": 461472.0}, {"date": "2008-09-19", "close": 0.041606, "volume": 321588.0}, {"date": "2008-09-22", "close": 0.04056585, "volume": 1720290.0}, {"date": "2008-09-23", "close": 0.04056585, "volume": 817190.0}, {"date": "2008-09-24", "close": 0.04056585, "volume": 1137278.0}, {"date": "2008-09-25", "close": 0.037965475, "volume": 1539038.0}, {"date": "2008-09-26", "close": 0.0374454, "volume": 1579013.0}, {"date": "2008-09-29", "close": 0.041085925, "volume": 143364.0}, {"date": "2008-09-30", "close": 0.0374454, "volume": 658559.0}, {"date": "2008-10-02", "close": 0.04056585, "volume": 495121.0}, {"date": "2008-10-03", "close": 0.0395257, "volume": 1528626.0}, {"date": "2008-10-06", "close": 0.036925325, "volume": 171793.0}, {"date": "2008-10-07", "close": 0.03224465, "volume": 1980349.0}, {"date": "2008-10-08", "close": 0.0312045, "volume": 450704.0}, {"date": "2008-10-09", "close": 0.029644275, "volume": 806614.0}, {"date": "2008-10-10", "close": 0.02600375, "volume": 2717204.0}, {"date": "2008-10-13", "close": 0.02600375, "volume": 1313493.0}, {"date": "2008-10-14", "close": 0.0312045, "volume": 1985291.0}, {"date": "2008-10-15", "close": 0.033804875, "volume": 103831.0}, {"date": "2008-10-16", "close": 0.02808405, "volume": 1120521.0}, {"date": "2008-10-17", "close": 0.0312045, "volume": 1172908.0}, {"date": "2008-10-20", "close": 0.0312045, "volume": 471086.0}, {"date": "2008-10-21", "close": 0.0312045, "volume": 5544200.0}, {"date": "2008-10-22", "close": 0.0312045, "volume": 2595779.0}, {"date": "2008-10-23", "close": 0.0312045, "volume": 1054656.0}, {"date": "2008-10-24", "close": 0.02808405, "volume": 2422727.0}, {"date": "2008-10-27", "close": 0.027563975, "volume": 192280.0}, {"date": "2008-10-28", "close": 0.0291242, "volume": 2571735.0}, {"date": "2008-10-29", "close": 0.02808405, "volume": 3445272.0}, {"date": "2008-10-30", "close": 0.03016435, "volume": 432630.0}, {"date": "2008-10-31", "close": 0.0312045, "volume": 882565.0}, {"date": "2008-11-03", "close": 0.0312045, "volume": 2096323.0}, {"date": "2008-11-04", "close": 0.03224465, "volume": 484574.0}, {"date": "2008-11-05", "close": 0.032764725, "volume": 147911.0}, {"date": "2008-11-06", "close": 0.030684425, "volume": 1733894.0}, {"date": "2008-11-07", "close": 0.0291242, "volume": 326232.0}, {"date": "2008-11-10", "close": 0.029644275, "volume": 192280.0}, {"date": "2008-11-11", "close": 0.02808405, "volume": 2707090.0}, {"date": "2008-11-12", "close": 0.02808405, "volume": 221122.0}, {"date": "2008-11-13", "close": 0.026523825, "volume": 1308552.0}, {"date": "2008-11-17", "close": 0.0270439, "volume": 67298.0}, {"date": "2008-11-18", "close": 0.0270439, "volume": 1171946.0}, {"date": "2008-11-19", "close": 0.02808405, "volume": 553766.0}, {"date": "2008-11-20", "close": 0.02600375, "volume": 1956083.0}, {"date": "2008-11-21", "close": 0.02808405, "volume": 817190.0}, {"date": "2008-11-24", "close": 0.0312045, "volume": 3610056.0}, {"date": "2008-11-25", "close": 0.02808405, "volume": 2739989.0}, {"date": "2008-11-26", "close": 0.027563975, "volume": 596068.0}, {"date": "2008-12-01", "close": 0.02600375, "volume": 817190.0}, {"date": "2008-12-02", "close": 0.026523825, "volume": 1081575.0}, {"date": "2008-12-03", "close": 0.0270439, "volume": 632341.0}, {"date": "2008-12-04", "close": 0.02808405, "volume": 124001.0}, {"date": "2008-12-05", "close": 0.02600375, "volume": 528770.0}, {"date": "2008-12-08", "close": 0.024443525, "volume": 1802625.0}, {"date": "2008-12-09", "close": 0.025483675, "volume": 557612.0}, {"date": "2008-12-11", "close": 0.0228833, "volume": 3176580.0}, {"date": "2008-12-12", "close": 0.0228833, "volume": 672980.0}, {"date": "2008-12-15", "close": 0.0228833, "volume": 1096573.0}, {"date": "2008-12-16", "close": 0.0228833, "volume": 298034.0}, {"date": "2008-12-19", "close": 0.020803, "volume": 895063.0}, {"date": "2008-12-22", "close": 0.02184315, "volume": 994087.0}, {"date": "2008-12-23", "close": 0.020803, "volume": 1691794.0}, {"date": "2008-12-24", "close": 0.020803, "volume": 192280.0}, {"date": "2008-12-29", "close": 0.020803, "volume": 235543.0}, {"date": "2008-12-30", "close": 0.0187227, "volume": 866490.0}, {"date": "2008-12-31", "close": 0.020803, "volume": 510090.0}, {"date": "2009-01-02", "close": 0.020803, "volume": 70663.0}, {"date": "2009-01-05", "close": 0.01976285, "volume": 749892.0}, {"date": "2009-01-06", "close": 0.020803, "volume": 25208.0}, {"date": "2009-01-07", "close": 0.0228833, "volume": 1007066.0}, {"date": "2009-01-08", "close": 0.026523825, "volume": 376869.0}, {"date": "2009-01-09", "close": 0.02600375, "volume": 262462.0}, {"date": "2009-01-12", "close": 0.025483675, "volume": 775850.0}, {"date": "2009-01-15", "close": 0.023403375, "volume": 211508.0}, {"date": "2009-01-16", "close": 0.02392345, "volume": 480700.0}, {"date": "2009-01-19", "close": 0.024443525, "volume": 1116656.0}, {"date": "2009-01-21", "close": 0.0228833, "volume": 131270.0}, {"date": "2009-01-23", "close": 0.020803, "volume": 1927655.0}, {"date": "2009-01-27", "close": 0.018202625, "volume": 148056.0}, {"date": "2009-01-28", "close": 0.01768255, "volume": 541758.0}, {"date": "2009-02-03", "close": 0.01976285, "volume": 240350.0}, {"date": "2009-02-04", "close": 0.020803, "volume": 672836.0}, {"date": "2009-02-05", "close": 0.020803, "volume": 1999462.0}, {"date": "2009-02-06", "close": 0.020803, "volume": 192280.0}, {"date": "2009-02-11", "close": 0.023403375, "volume": 913330.0}, {"date": "2009-02-12", "close": 0.0228833, "volume": 96140.0}, {"date": "2009-02-16", "close": 0.020803, "volume": 379753.0}, {"date": "2009-02-17", "close": 0.020803, "volume": 1640686.0}, {"date": "2009-02-18", "close": 0.0228833, "volume": 517723.0}, {"date": "2009-02-20", "close": 0.0228833, "volume": 72105.0}, {"date": "2009-02-23", "close": 0.0228833, "volume": 1395462.0}, {"date": "2009-02-24", "close": 0.020803, "volume": 663366.0}, {"date": "2009-02-26", "close": 0.02184315, "volume": 300389.0}, {"date": "2009-03-02", "close": 0.020803, "volume": 815286.0}, {"date": "2009-03-04", "close": 0.020803, "volume": 384560.0}, {"date": "2009-03-06", "close": 0.01976285, "volume": 206701.0}, {"date": "2009-03-09", "close": 0.0187227, "volume": 192280.0}, {"date": "2009-03-10", "close": 0.0187227, "volume": 192280.0}, {"date": "2009-03-11", "close": 0.017162475, "volume": 365332.0}, {"date": "2009-03-12", "close": 0.017162475, "volume": 48070.0}, {"date": "2009-03-13", "close": 0.01768255, "volume": 288420.0}, {"date": "2009-03-17", "close": 0.0187227, "volume": 3594270.0}, {"date": "2009-03-19", "close": 0.0187227, "volume": 1961256.0}, {"date": "2009-03-23", "close": 0.01976285, "volume": 96140.0}, {"date": "2009-03-24", "close": 0.020803, "volume": 2547709.0}, {"date": "2009-03-25", "close": 0.020803, "volume": 961400.0}, {"date": "2009-03-26", "close": 0.020803, "volume": 179195.0}, {"date": "2009-03-27", "close": 0.021323075, "volume": 468202.0}, {"date": "2009-03-30", "close": 0.020803, "volume": 1153680.0}, {"date": "2009-03-31", "close": 0.0228833, "volume": 278806.0}, {"date": "2009-04-01", "close": 0.020803, "volume": 57684.0}, {"date": "2009-04-02", "close": 0.021323075, "volume": 1129645.0}, {"date": "2009-04-03", "close": 0.021323075, "volume": 312455.0}, {"date": "2009-04-06", "close": 0.0228833, "volume": 1942028.0}, {"date": "2009-04-08", "close": 0.02184315, "volume": 19228.0}, {"date": "2009-04-14", "close": 0.0228833, "volume": 288420.0}, {"date": "2009-04-15", "close": 0.022363225, "volume": 1057540.0}, {"date": "2009-04-16", "close": 0.02392345, "volume": 1853358.0}, {"date": "2009-04-17", "close": 0.023403375, "volume": 1946835.0}, {"date": "2009-04-20", "close": 0.02392345, "volume": 480700.0}, {"date": "2009-04-21", "close": 0.0228833, "volume": 240350.0}, {"date": "2009-04-22", "close": 0.02392345, "volume": 625871.0}, {"date": "2009-04-23", "close": 0.024443525, "volume": 161515.0}, {"date": "2009-04-24", "close": 0.02600375, "volume": 1521156.0}, {"date": "2009-04-27", "close": 0.0270439, "volume": 1254627.0}, {"date": "2009-04-28", "close": 0.026523825, "volume": 288420.0}, {"date": "2009-04-29", "close": 0.02808405, "volume": 769120.0}, {"date": "2009-04-30", "close": 0.027563975, "volume": 192280.0}, {"date": "2009-05-04", "close": 0.0270439, "volume": 1029553.0}, {"date": "2009-05-05", "close": 0.026523825, "volume": 628861.0}, {"date": "2009-05-06", "close": 0.0249636, "volume": 2103033.0}, {"date": "2009-05-07", "close": 0.027563975, "volume": 653752.0}, {"date": "2009-05-08", "close": 0.027563975, "volume": 211508.0}, {"date": "2009-05-11", "close": 0.02600375, "volume": 501091.0}, {"date": "2009-05-12", "close": 0.025483675, "volume": 480700.0}, {"date": "2009-05-13", "close": 0.02600375, "volume": 1489429.0}, {"date": "2009-05-14", "close": 0.02600375, "volume": 365332.0}, {"date": "2009-05-15", "close": 0.02600375, "volume": 215132.0}, {"date": "2009-05-18", "close": 0.02600375, "volume": 240350.0}, {"date": "2009-05-19", "close": 0.026523825, "volume": 721406.0}, {"date": "2009-05-21", "close": 0.02600375, "volume": 1229630.0}, {"date": "2009-05-22", "close": 0.02600375, "volume": 178820.0}, {"date": "2009-05-25", "close": 0.0249636, "volume": 1149603.0}, {"date": "2009-05-26", "close": 0.02392345, "volume": 269192.0}, {"date": "2009-05-27", "close": 0.02392345, "volume": 292496.0}, {"date": "2009-05-28", "close": 0.02392345, "volume": 254771.0}, {"date": "2009-05-29", "close": 0.02392345, "volume": 317262.0}, {"date": "2009-06-01", "close": 0.021323075, "volume": 745085.0}, {"date": "2009-06-02", "close": 0.02392345, "volume": 423016.0}, {"date": "2009-06-03", "close": 0.0228833, "volume": 391549.0}, {"date": "2009-06-04", "close": 0.0249636, "volume": 607124.0}, {"date": "2009-06-05", "close": 0.025483675, "volume": 811652.0}, {"date": "2009-06-09", "close": 0.0249636, "volume": 519156.0}, {"date": "2009-06-10", "close": 0.0249636, "volume": 96140.0}, {"date": "2009-06-11", "close": 0.027563975, "volume": 3780897.0}, {"date": "2009-06-12", "close": 0.0270439, "volume": 1634380.0}, {"date": "2009-06-15", "close": 0.026523825, "volume": 913330.0}, {"date": "2009-06-16", "close": 0.0249636, "volume": 961400.0}, {"date": "2009-06-17", "close": 0.02600375, "volume": 1078489.0}, {"date": "2009-06-18", "close": 0.02600375, "volume": 384560.0}, {"date": "2009-06-19", "close": 0.026523825, "volume": 134596.0}, {"date": "2009-06-22", "close": 0.02600375, "volume": 745566.0}, {"date": "2009-06-23", "close": 0.024443525, "volume": 1975677.0}, {"date": "2009-06-24", "close": 0.02392345, "volume": 1185435.0}, {"date": "2009-06-26", "close": 0.024443525, "volume": 6695534.0}, {"date": "2009-06-29", "close": 0.024443525, "volume": 1756189.0}, {"date": "2009-06-30", "close": 0.024443525, "volume": 4373504.0}, {"date": "2009-07-01", "close": 0.024443525, "volume": 1898284.0}, {"date": "2009-07-02", "close": 0.025483675, "volume": 433111.0}, {"date": "2009-07-03", "close": 0.0270439, "volume": 1355574.0}, {"date": "2009-07-06", "close": 0.02600375, "volume": 1707244.0}, {"date": "2009-07-07", "close": 0.0270439, "volume": 1429265.0}, {"date": "2009-07-08", "close": 0.02600375, "volume": 739163.0}, {"date": "2009-07-09", "close": 0.02600375, "volume": 336490.0}, {"date": "2009-07-10", "close": 0.026523825, "volume": 403932.0}, {"date": "2009-07-13", "close": 0.025483675, "volume": 2345787.0}, {"date": "2009-07-14", "close": 0.027563975, "volume": 569004.0}, {"date": "2009-07-15", "close": 0.0270439, "volume": 676700.0}, {"date": "2009-07-16", "close": 0.02808405, "volume": 2577224.0}, {"date": "2009-07-17", "close": 0.028604125, "volume": 605682.0}, {"date": "2009-07-20", "close": 0.028604125, "volume": 76912.0}, {"date": "2009-07-21", "close": 0.028604125, "volume": 510628.0}, {"date": "2009-07-22", "close": 0.02808405, "volume": 875710.0}, {"date": "2009-07-23", "close": 0.0291242, "volume": 1029784.0}, {"date": "2009-07-24", "close": 0.032764725, "volume": 1426900.0}, {"date": "2009-07-27", "close": 0.03224465, "volume": 1378253.0}, {"date": "2009-07-28", "close": 0.033804875, "volume": 1881613.0}, {"date": "2009-07-29", "close": 0.03432495, "volume": 1168091.0}, {"date": "2009-07-30", "close": 0.031724575, "volume": 2772552.0}, {"date": "2009-07-31", "close": 0.0312045, "volume": 1519012.0}, {"date": "2009-08-03", "close": 0.029644275, "volume": 946979.0}, {"date": "2009-08-04", "close": 0.0291242, "volume": 287334.0}, {"date": "2009-08-05", "close": 0.0312045, "volume": 209585.0}, {"date": "2009-08-06", "close": 0.0312045, "volume": 409681.0}, {"date": "2009-08-07", "close": 0.0291242, "volume": 490314.0}, {"date": "2009-08-10", "close": 0.03016435, "volume": 240350.0}, {"date": "2009-08-12", "close": 0.0291242, "volume": 211508.0}, {"date": "2009-08-13", "close": 0.03016435, "volume": 299476.0}, {"date": "2009-08-14", "close": 0.0312045, "volume": 362448.0}, {"date": "2009-08-17", "close": 0.03016435, "volume": 1905975.0}, {"date": "2009-08-18", "close": 0.0291242, "volume": 134904.0}, {"date": "2009-08-19", "close": 0.03016435, "volume": 405711.0}, {"date": "2009-08-20", "close": 0.02808405, "volume": 1123886.0}, {"date": "2009-08-21", "close": 0.0270439, "volume": 710215.0}, {"date": "2009-08-24", "close": 0.027563975, "volume": 2218920.0}, {"date": "2009-08-25", "close": 0.02808405, "volume": 1254290.0}, {"date": "2009-08-26", "close": 0.0270439, "volume": 775513.0}, {"date": "2009-08-28", "close": 0.0270439, "volume": 15882.0}, {"date": "2009-08-31", "close": 0.02808405, "volume": 865260.0}, {"date": "2009-09-01", "close": 0.0270439, "volume": 487862.0}, {"date": "2009-09-02", "close": 0.0270439, "volume": 348988.0}, {"date": "2009-09-03", "close": 0.0270439, "volume": 442244.0}, {"date": "2009-09-04", "close": 0.026523825, "volume": 350719.0}, {"date": "2009-09-07", "close": 0.026523825, "volume": 469644.0}, {"date": "2009-09-08", "close": 0.026523825, "volume": 144210.0}, {"date": "2009-09-09", "close": 0.026523825, "volume": 35572.0}, {"date": "2009-09-10", "close": 0.02600375, "volume": 432630.0}, {"date": "2009-09-11", "close": 0.02600375, "volume": 3450329.0}, {"date": "2009-09-14", "close": 0.02600375, "volume": 3653319.0}, {"date": "2009-09-15", "close": 0.02600375, "volume": 653752.0}, {"date": "2009-09-16", "close": 0.02808405, "volume": 740278.0}, {"date": "2009-09-17", "close": 0.02808405, "volume": 106715.0}, {"date": "2009-09-18", "close": 0.027563975, "volume": 850839.0}, {"date": "2009-09-21", "close": 0.0312045, "volume": 3887651.0}, {"date": "2009-09-22", "close": 0.03016435, "volume": 2714272.0}, {"date": "2009-09-23", "close": 0.03016435, "volume": 629323.0}, {"date": "2009-09-24", "close": 0.03016435, "volume": 1044570.0}, {"date": "2009-09-25", "close": 0.028604125, "volume": 192280.0}, {"date": "2009-09-28", "close": 0.028604125, "volume": 463952.0}, {"date": "2009-09-29", "close": 0.030684425, "volume": 6411460.0}, {"date": "2009-09-30", "close": 0.0291242, "volume": 2855357.0}, {"date": "2009-10-01", "close": 0.029644275, "volume": 4008528.0}, {"date": "2009-10-02", "close": 0.028604125, "volume": 314618.0}, {"date": "2009-10-05", "close": 0.028604125, "volume": 225929.0}, {"date": "2009-10-06", "close": 0.029644275, "volume": 567226.0}, {"date": "2009-10-07", "close": 0.02808405, "volume": 1374802.0}, {"date": "2009-10-08", "close": 0.030684425, "volume": 2064125.0}, {"date": "2009-10-09", "close": 0.03224465, "volume": 2254483.0}, {"date": "2009-10-12", "close": 0.032764725, "volume": 2693169.0}, {"date": "2009-10-13", "close": 0.031724575, "volume": 389088.0}, {"date": "2009-10-14", "close": 0.03224465, "volume": 146979.0}, {"date": "2009-10-15", "close": 0.03432495, "volume": 872634.0}, {"date": "2009-10-16", "close": 0.0353651, "volume": 2082671.0}, {"date": "2009-10-19", "close": 0.03432495, "volume": 771764.0}, {"date": "2009-10-20", "close": 0.032764725, "volume": 926761.0}, {"date": "2009-10-22", "close": 0.031724575, "volume": 743499.0}, {"date": "2009-10-23", "close": 0.032764725, "volume": 796529.0}, {"date": "2009-10-26", "close": 0.032764725, "volume": 305725.0}, {"date": "2009-10-27", "close": 0.031724575, "volume": 1328655.0}, {"date": "2009-10-28", "close": 0.0312045, "volume": 1918867.0}, {"date": "2009-10-29", "close": 0.0312045, "volume": 451858.0}, {"date": "2009-10-30", "close": 0.031724575, "volume": 2376311.0}, {"date": "2009-11-02", "close": 0.031724575, "volume": 96140.0}, {"date": "2009-11-03", "close": 0.031724575, "volume": 2018940.0}, {"date": "2009-11-04", "close": 0.0312045, "volume": 288420.0}, {"date": "2009-11-05", "close": 0.032764725, "volume": 522329.0}, {"date": "2009-11-06", "close": 0.0312045, "volume": 860453.0}, {"date": "2009-11-09", "close": 0.031724575, "volume": 2449454.0}, {"date": "2009-11-10", "close": 0.03224465, "volume": 1345960.0}, {"date": "2009-11-11", "close": 0.03224465, "volume": 288420.0}, {"date": "2009-11-12", "close": 0.03224465, "volume": 1316541.0}, {"date": "2009-11-13", "close": 0.0312045, "volume": 403788.0}, {"date": "2009-11-16", "close": 0.030684425, "volume": 360525.0}, {"date": "2009-11-17", "close": 0.030684425, "volume": 572033.0}, {"date": "2009-11-18", "close": 0.0312045, "volume": 619141.0}, {"date": "2009-11-19", "close": 0.03016435, "volume": 1120031.0}, {"date": "2009-11-20", "close": 0.03016435, "volume": 756170.0}, {"date": "2009-11-23", "close": 0.0332848, "volume": 1928568.0}, {"date": "2009-11-24", "close": 0.03432495, "volume": 900284.0}, {"date": "2009-11-25", "close": 0.033804875, "volume": 705446.0}, {"date": "2009-11-26", "close": 0.034845025, "volume": 672980.0}, {"date": "2009-11-27", "close": 0.03432495, "volume": 399269.0}, {"date": "2009-11-30", "close": 0.037965475, "volume": 6774081.0}, {"date": "2009-12-01", "close": 0.039005625, "volume": 1868000.0}, {"date": "2009-12-02", "close": 0.040045775, "volume": 3419661.0}, {"date": "2009-12-03", "close": 0.0395257, "volume": 2591136.0}, {"date": "2009-12-04", "close": 0.041085925, "volume": 827794.0}, {"date": "2009-12-07", "close": 0.041606, "volume": 4004086.0}, {"date": "2009-12-08", "close": 0.04056585, "volume": 1010700.0}, {"date": "2009-12-09", "close": 0.042126075, "volume": 3949094.0}, {"date": "2009-12-10", "close": 0.041085925, "volume": 1473403.0}, {"date": "2009-12-11", "close": 0.042126075, "volume": 966015.0}, {"date": "2009-12-14", "close": 0.041606, "volume": 243013.0}, {"date": "2009-12-15", "close": 0.0436863, "volume": 1922723.0}, {"date": "2009-12-16", "close": 0.04056585, "volume": 3869278.0}, {"date": "2009-12-17", "close": 0.040045775, "volume": 605682.0}, {"date": "2009-12-18", "close": 0.040045775, "volume": 374023.0}, {"date": "2009-12-21", "close": 0.040045775, "volume": 558794.0}, {"date": "2009-12-22", "close": 0.0395257, "volume": 67298.0}, {"date": "2009-12-23", "close": 0.0395257, "volume": 685661.0}, {"date": "2009-12-24", "close": 0.040045775, "volume": 437177.0}, {"date": "2009-12-29", "close": 0.044206375, "volume": 917156.0}, {"date": "2010-01-04", "close": 0.047326825, "volume": 7465942.0}, {"date": "2010-01-05", "close": 0.04680675, "volume": 5351642.0}, {"date": "2010-01-06", "close": 0.049407125, "volume": 4425448.0}, {"date": "2010-01-07", "close": 0.0499272, "volume": 1964880.0}, {"date": "2010-01-08", "close": 0.05096735, "volume": 740980.0}, {"date": "2010-01-11", "close": 0.05096735, "volume": 986973.0}, {"date": "2010-01-12", "close": 0.050447275, "volume": 984531.0}, {"date": "2010-01-13", "close": 0.04888705, "volume": 1343229.0}, {"date": "2010-01-14", "close": 0.048366975, "volume": 482469.0}, {"date": "2010-01-15", "close": 0.048366975, "volume": 929914.0}, {"date": "2010-01-18", "close": 0.04888705, "volume": 704571.0}, {"date": "2010-01-19", "close": 0.04888705, "volume": 3518723.0}, {"date": "2010-01-20", "close": 0.04680675, "volume": 884969.0}, {"date": "2010-01-21", "close": 0.0478469, "volume": 2100659.0}, {"date": "2010-01-22", "close": 0.0478469, "volume": 834687.0}, {"date": "2010-01-25", "close": 0.04680675, "volume": 931818.0}, {"date": "2010-01-27", "close": 0.04680675, "volume": 483767.0}, {"date": "2010-01-28", "close": 0.0478469, "volume": 826804.0}, {"date": "2010-01-29", "close": 0.04680675, "volume": 2499639.0}, {"date": "2010-02-01", "close": 0.0457666, "volume": 4461395.0}, {"date": "2010-02-02", "close": 0.0478469, "volume": 9614.0}, {"date": "2010-02-03", "close": 0.04472645, "volume": 1163774.0}, {"date": "2010-02-04", "close": 0.04472645, "volume": 181147.0}, {"date": "2010-02-05", "close": 0.043166225, "volume": 1269048.0}, {"date": "2010-02-08", "close": 0.041606, "volume": 1789953.0}, {"date": "2010-02-09", "close": 0.04056585, "volume": 141249.0}, {"date": "2010-02-10", "close": 0.041606, "volume": 312455.0}, {"date": "2010-02-11", "close": 0.041606, "volume": 461472.0}, {"date": "2010-02-12", "close": 0.04472645, "volume": 2146729.0}, {"date": "2010-02-15", "close": 0.045246525, "volume": 92294.0}, {"date": "2010-02-16", "close": 0.04472645, "volume": 432630.0}, {"date": "2010-02-17", "close": 0.04472645, "volume": 272076.0}, {"date": "2010-02-18", "close": 0.0457666, "volume": 499928.0}, {"date": "2010-02-19", "close": 0.04888705, "volume": 2872393.0}, {"date": "2010-02-22", "close": 0.0478469, "volume": 1226938.0}, {"date": "2010-02-23", "close": 0.049407125, "volume": 962198.0}, {"date": "2010-02-24", "close": 0.048366975, "volume": 464010.0}, {"date": "2010-02-25", "close": 0.04888705, "volume": 498697.0}, {"date": "2010-02-26", "close": 0.0478469, "volume": 568620.0}, {"date": "2010-03-01", "close": 0.04680675, "volume": 1327405.0}, {"date": "2010-03-02", "close": 0.046286675, "volume": 124982.0}, {"date": "2010-03-03", "close": 0.04680675, "volume": 28842.0}, {"date": "2010-03-04", "close": 0.046286675, "volume": 105754.0}, {"date": "2010-03-05", "close": 0.0478469, "volume": 504158.0}, {"date": "2010-03-08", "close": 0.0478469, "volume": 544248.0}, {"date": "2010-03-09", "close": 0.0457666, "volume": 806018.0}, {"date": "2010-03-10", "close": 0.0478469, "volume": 537624.0}, {"date": "2010-03-11", "close": 0.0478469, "volume": 579724.0}, {"date": "2010-03-12", "close": 0.0478469, "volume": 214190.0}, {"date": "2010-03-15", "close": 0.046286675, "volume": 176715.0}, {"date": "2010-03-16", "close": 0.046286675, "volume": 565957.0}, {"date": "2010-03-17", "close": 0.04680675, "volume": 840263.0}, {"date": "2010-03-18", "close": 0.04680675, "volume": 536480.0}, {"date": "2010-03-19", "close": 0.04680675, "volume": 107677.0}, {"date": "2010-03-22", "close": 0.044206375, "volume": 326876.0}, {"date": "2010-03-23", "close": 0.045246525, "volume": 539345.0}, {"date": "2010-03-24", "close": 0.04264615, "volume": 336855.0}, {"date": "2010-03-25", "close": 0.0436863, "volume": 1086795.0}, {"date": "2010-03-26", "close": 0.04056585, "volume": 1213767.0}, {"date": "2010-03-29", "close": 0.041606, "volume": 1682392.0}, {"date": "2010-03-30", "close": 0.041606, "volume": 1487468.0}, {"date": "2010-03-31", "close": 0.041606, "volume": 729241.0}, {"date": "2010-04-01", "close": 0.04472645, "volume": 1166236.0}, {"date": "2010-04-06", "close": 0.04680675, "volume": 3443196.0}, {"date": "2010-04-07", "close": 0.0478469, "volume": 592934.0}, {"date": "2010-04-08", "close": 0.0457666, "volume": 987031.0}, {"date": "2010-04-09", "close": 0.046286675, "volume": 245157.0}, {"date": "2010-04-12", "close": 0.04888705, "volume": 2066048.0}, {"date": "2010-04-13", "close": 0.049407125, "volume": 6804970.0}, {"date": "2010-04-14", "close": 0.0499272, "volume": 3831178.0}, {"date": "2010-04-15", "close": 0.0520075, "volume": 2848301.0}, {"date": "2010-04-16", "close": 0.0520075, "volume": 1655050.0}, {"date": "2010-04-19", "close": 0.050447275, "volume": 1868836.0}, {"date": "2010-04-20", "close": 0.05096735, "volume": 1465173.0}, {"date": "2010-04-21", "close": 0.0520075, "volume": 1076768.0}, {"date": "2010-04-22", "close": 0.053567725, "volume": 3560063.0}, {"date": "2010-04-23", "close": 0.0561681, "volume": 3710571.0}, {"date": "2010-04-27", "close": 0.05720825, "volume": 5544508.0}, {"date": "2010-04-28", "close": 0.0520075, "volume": 3295679.0}, {"date": "2010-04-29", "close": 0.052527575, "volume": 2464404.0}, {"date": "2010-04-30", "close": 0.05304765, "volume": 1313387.0}, {"date": "2010-05-03", "close": 0.053567725, "volume": 3825554.0}, {"date": "2010-05-04", "close": 0.0520075, "volume": 4321646.0}, {"date": "2010-05-05", "close": 0.049407125, "volume": 5180753.0}, {"date": "2010-05-06", "close": 0.0457666, "volume": 2925915.0}, {"date": "2010-05-07", "close": 0.0478469, "volume": 1456626.0}, {"date": "2010-05-10", "close": 0.04888705, "volume": 1438456.0}, {"date": "2010-05-11", "close": 0.05096735, "volume": 893044.0}, {"date": "2010-05-12", "close": 0.0499272, "volume": 675681.0}, {"date": "2010-05-13", "close": 0.050447275, "volume": 494736.0}, {"date": "2010-05-14", "close": 0.0499272, "volume": 350671.0}, {"date": "2010-05-17", "close": 0.0457666, "volume": 1528866.0}, {"date": "2010-05-18", "close": 0.04680675, "volume": 880142.0}, {"date": "2010-05-19", "close": 0.0436863, "volume": 498563.0}, {"date": "2010-05-20", "close": 0.04472645, "volume": 295852.0}, {"date": "2010-05-21", "close": 0.04472645, "volume": 1337903.0}, {"date": "2010-05-24", "close": 0.04680675, "volume": 33649.0}, {"date": "2010-05-25", "close": 0.0436863, "volume": 444984.0}, {"date": "2010-05-26", "close": 0.04472645, "volume": 144210.0}, {"date": "2010-05-27", "close": 0.04472645, "volume": 181705.0}, {"date": "2010-05-28", "close": 0.04472645, "volume": 43263.0}, {"date": "2010-05-31", "close": 0.04472645, "volume": 514349.0}, {"date": "2010-06-02", "close": 0.042126075, "volume": 358410.0}, {"date": "2010-06-04", "close": 0.0499272, "volume": 2278518.0}, {"date": "2010-06-08", "close": 0.0457666, "volume": 58645.0}, {"date": "2010-06-09", "close": 0.0457666, "volume": 65644.0}, {"date": "2010-06-10", "close": 0.04472645, "volume": 48070.0}, {"date": "2010-06-11", "close": 0.0436863, "volume": 1206557.0}, {"date": "2010-06-15", "close": 0.04264615, "volume": 51916.0}, {"date": "2010-06-17", "close": 0.04264615, "volume": 759506.0}, {"date": "2010-06-18", "close": 0.0436863, "volume": 453761.0}, {"date": "2010-06-21", "close": 0.042126075, "volume": 641734.0}, {"date": "2010-06-22", "close": 0.04264615, "volume": 365332.0}, {"date": "2010-06-23", "close": 0.04264615, "volume": 218238.0}, {"date": "2010-06-25", "close": 0.0436863, "volume": 999856.0}, {"date": "2010-06-28", "close": 0.04264615, "volume": 81719.0}, {"date": "2010-06-29", "close": 0.041606, "volume": 542229.0}, {"date": "2010-06-30", "close": 0.042126075, "volume": 423016.0}, {"date": "2010-07-01", "close": 0.042126075, "volume": 110561.0}, {"date": "2010-07-05", "close": 0.041606, "volume": 96140.0}, {"date": "2010-07-06", "close": 0.041606, "volume": 296111.0}, {"date": "2010-07-08", "close": 0.041606, "volume": 204778.0}, {"date": "2010-07-09", "close": 0.04056585, "volume": 96140.0}, {"date": "2010-07-12", "close": 0.0457666, "volume": 1660866.0}, {"date": "2010-07-13", "close": 0.0457666, "volume": 588454.0}, {"date": "2010-07-14", "close": 0.04888705, "volume": 3140422.0}, {"date": "2010-07-15", "close": 0.04680675, "volume": 298515.0}, {"date": "2010-07-16", "close": 0.04680675, "volume": 336490.0}, {"date": "2010-07-19", "close": 0.045246525, "volume": 345114.0}, {"date": "2010-07-20", "close": 0.046286675, "volume": 115368.0}, {"date": "2010-07-21", "close": 0.046286675, "volume": 240350.0}, {"date": "2010-07-22", "close": 0.0457666, "volume": 124982.0}, {"date": "2010-07-23", "close": 0.046286675, "volume": 247080.0}, {"date": "2010-07-26", "close": 0.04680675, "volume": 157670.0}, {"date": "2010-07-27", "close": 0.04680675, "volume": 48070.0}, {"date": "2010-07-28", "close": 0.04680675, "volume": 576840.0}, {"date": "2010-07-29", "close": 0.045246525, "volume": 632409.0}, {"date": "2010-07-30", "close": 0.045246525, "volume": 632601.0}, {"date": "2010-08-02", "close": 0.04472645, "volume": 937365.0}, {"date": "2010-08-03", "close": 0.044206375, "volume": 28842.0}, {"date": "2010-08-04", "close": 0.0457666, "volume": 67298.0}, {"date": "2010-08-05", "close": 0.0457666, "volume": 495121.0}, {"date": "2010-08-06", "close": 0.04472645, "volume": 153824.0}, {"date": "2010-08-09", "close": 0.04472645, "volume": 225929.0}, {"date": "2010-08-10", "close": 0.044206375, "volume": 248522.0}, {"date": "2010-08-11", "close": 0.044206375, "volume": 74768.0}, {"date": "2010-08-12", "close": 0.043166225, "volume": 259578.0}, {"date": "2010-08-13", "close": 0.042126075, "volume": 520550.0}, {"date": "2010-08-16", "close": 0.041606, "volume": 721050.0}, {"date": "2010-08-17", "close": 0.041606, "volume": 635255.0}, {"date": "2010-08-18", "close": 0.040045775, "volume": 1394030.0}, {"date": "2010-08-19", "close": 0.041606, "volume": 1170985.0}, {"date": "2010-08-20", "close": 0.041606, "volume": 408595.0}, {"date": "2010-08-23", "close": 0.041606, "volume": 96140.0}, {"date": "2010-08-24", "close": 0.041606, "volume": 677787.0}, {"date": "2010-08-25", "close": 0.040045775, "volume": 897947.0}, {"date": "2010-08-26", "close": 0.041606, "volume": 107533.0}, {"date": "2010-08-27", "close": 0.0457666, "volume": 1383127.0}, {"date": "2010-08-30", "close": 0.0436863, "volume": 974379.0}, {"date": "2010-08-31", "close": 0.0436863, "volume": 432149.0}, {"date": "2010-09-01", "close": 0.043166225, "volume": 283690.0}, {"date": "2010-09-02", "close": 0.04472645, "volume": 336490.0}, {"date": "2010-09-03", "close": 0.046286675, "volume": 500889.0}, {"date": "2010-09-06", "close": 0.0457666, "volume": 615296.0}, {"date": "2010-09-07", "close": 0.044206375, "volume": 763390.0}, {"date": "2010-09-08", "close": 0.043166225, "volume": 447051.0}, {"date": "2010-09-09", "close": 0.044206375, "volume": 663366.0}, {"date": "2010-09-10", "close": 0.04472645, "volume": 22218.0}, {"date": "2010-09-13", "close": 0.045246525, "volume": 1619959.0}, {"date": "2010-09-14", "close": 0.0478469, "volume": 3323530.0}, {"date": "2010-09-15", "close": 0.0478469, "volume": 169206.0}, {"date": "2010-09-16", "close": 0.047326825, "volume": 381214.0}, {"date": "2010-09-17", "close": 0.04888705, "volume": 820343.0}, {"date": "2010-09-20", "close": 0.04888705, "volume": 2558285.0}, {"date": "2010-09-21", "close": 0.04680675, "volume": 1430669.0}, {"date": "2010-09-22", "close": 0.04680675, "volume": 129789.0}, {"date": "2010-09-23", "close": 0.04680675, "volume": 995626.0}, {"date": "2010-09-24", "close": 0.046286675, "volume": 734769.0}, {"date": "2010-09-27", "close": 0.04680675, "volume": 1197770.0}, {"date": "2010-09-28", "close": 0.046286675, "volume": 502043.0}, {"date": "2010-09-29", "close": 0.0457666, "volume": 546556.0}, {"date": "2010-09-30", "close": 0.045246525, "volume": 373388.0}, {"date": "2010-10-01", "close": 0.0457666, "volume": 245080.0}, {"date": "2010-10-04", "close": 0.0457666, "volume": 28842.0}, {"date": "2010-10-05", "close": 0.045246525, "volume": 182608.0}, {"date": "2010-10-06", "close": 0.04472645, "volume": 3600500.0}, {"date": "2010-10-07", "close": 0.045246525, "volume": 288420.0}, {"date": "2010-10-08", "close": 0.04472645, "volume": 192280.0}, {"date": "2010-10-11", "close": 0.0436863, "volume": 1047061.0}, {"date": "2010-10-12", "close": 0.043166225, "volume": 1091189.0}, {"date": "2010-10-13", "close": 0.04472645, "volume": 1567178.0}, {"date": "2010-10-14", "close": 0.044206375, "volume": 1851166.0}, {"date": "2010-10-15", "close": 0.0457666, "volume": 485507.0}, {"date": "2010-10-18", "close": 0.046286675, "volume": 1172129.0}, {"date": "2010-10-19", "close": 0.048366975, "volume": 3225448.0}, {"date": "2010-10-20", "close": 0.0478469, "volume": 876797.0}, {"date": "2010-10-21", "close": 0.04680675, "volume": 112003.0}, {"date": "2010-10-22", "close": 0.046286675, "volume": 495602.0}, {"date": "2010-10-25", "close": 0.045246525, "volume": 733548.0}, {"date": "2010-10-26", "close": 0.04680675, "volume": 1153680.0}, {"date": "2010-10-27", "close": 0.046286675, "volume": 307456.0}, {"date": "2010-10-28", "close": 0.047326825, "volume": 1805211.0}, {"date": "2010-10-29", "close": 0.04680675, "volume": 1057434.0}, {"date": "2010-11-01", "close": 0.047326825, "volume": 491756.0}, {"date": "2010-11-02", "close": 0.04888705, "volume": 3724059.0}, {"date": "2010-11-03", "close": 0.049407125, "volume": 963573.0}, {"date": "2010-11-04", "close": 0.050447275, "volume": 1362005.0}, {"date": "2010-11-05", "close": 0.0520075, "volume": 7765072.0}, {"date": "2010-11-08", "close": 0.055648025, "volume": 8251243.0}, {"date": "2010-11-09", "close": 0.05512795, "volume": 2555881.0}, {"date": "2010-11-10", "close": 0.054607875, "volume": 2738740.0}, {"date": "2010-11-11", "close": 0.053567725, "volume": 903764.0}, {"date": "2010-11-12", "close": 0.054607875, "volume": 682065.0}, {"date": "2010-11-15", "close": 0.0540878, "volume": 1264241.0}, {"date": "2010-11-16", "close": 0.053567725, "volume": 1100687.0}, {"date": "2010-11-17", "close": 0.0540878, "volume": 1350767.0}, {"date": "2010-11-18", "close": 0.0520075, "volume": 160073.0}, {"date": "2010-11-19", "close": 0.0520075, "volume": 898909.0}, {"date": "2010-11-22", "close": 0.0520075, "volume": 615296.0}, {"date": "2010-11-23", "close": 0.050447275, "volume": 1184089.0}, {"date": "2010-11-24", "close": 0.0520075, "volume": 176898.0}, {"date": "2010-11-25", "close": 0.053567725, "volume": 709417.0}, {"date": "2010-11-26", "close": 0.05512795, "volume": 1249618.0}, {"date": "2010-11-29", "close": 0.0540878, "volume": 102187.0}, {"date": "2010-11-30", "close": 0.0540878, "volume": 1303812.0}, {"date": "2010-12-01", "close": 0.05512795, "volume": 2109311.0}, {"date": "2010-12-02", "close": 0.05512795, "volume": 2611037.0}, {"date": "2010-12-03", "close": 0.05512795, "volume": 1930491.0}, {"date": "2010-12-06", "close": 0.0540878, "volume": 2102591.0}, {"date": "2010-12-07", "close": 0.0561681, "volume": 1605153.0}, {"date": "2010-12-08", "close": 0.059808625, "volume": 5216988.0}, {"date": "2010-12-09", "close": 0.0603287, "volume": 886661.0}, {"date": "2010-12-10", "close": 0.0603287, "volume": 972456.0}, {"date": "2010-12-13", "close": 0.062929075, "volume": 8241619.0}, {"date": "2010-12-14", "close": 0.0686499, "volume": 12118944.0}, {"date": "2010-12-15", "close": 0.07177035, "volume": 5228256.0}, {"date": "2010-12-16", "close": 0.0707302, "volume": 2988425.0}, {"date": "2010-12-17", "close": 0.0707302, "volume": 2987290.0}, {"date": "2010-12-20", "close": 0.07177035, "volume": 1873672.0}, {"date": "2010-12-21", "close": 0.068129825, "volume": 989905.0}, {"date": "2010-12-22", "close": 0.06969005, "volume": 600875.0}, {"date": "2010-12-23", "close": 0.07177035, "volume": 806364.0}, {"date": "2010-12-24", "close": 0.06969005, "volume": 584387.0}, {"date": "2010-12-29", "close": 0.06969005, "volume": 2483555.0}, {"date": "2010-12-30", "close": 0.06760975, "volume": 1317041.0}, {"date": "2010-12-31", "close": 0.0707302, "volume": 1988290.0}, {"date": "2011-01-04", "close": 0.06760975, "volume": 746219.0}, {"date": "2011-01-05", "close": 0.06760975, "volume": 1319137.0}, {"date": "2011-01-06", "close": 0.06969005, "volume": 910417.0}, {"date": "2011-01-07", "close": 0.070210125, "volume": 1559871.0}, {"date": "2011-01-10", "close": 0.071250275, "volume": 615296.0}, {"date": "2011-01-11", "close": 0.0707302, "volume": 3749161.0}, {"date": "2011-01-12", "close": 0.0707302, "volume": 943998.0}, {"date": "2011-01-13", "close": 0.06969005, "volume": 826727.0}, {"date": "2011-01-14", "close": 0.0707302, "volume": 647205.0}, {"date": "2011-01-17", "close": 0.072290425, "volume": 1943018.0}, {"date": "2011-01-18", "close": 0.076451025, "volume": 10982031.0}, {"date": "2011-01-19", "close": 0.082691925, "volume": 9978474.0}, {"date": "2011-01-20", "close": 0.07385065, "volume": 7623670.0}, {"date": "2011-01-21", "close": 0.075410875, "volume": 1085401.0}, {"date": "2011-01-24", "close": 0.0769711, "volume": 2241744.0}, {"date": "2011-01-25", "close": 0.08009155, "volume": 1885988.0}, {"date": "2011-01-27", "close": 0.08217185, "volume": 6273384.0}, {"date": "2011-01-28", "close": 0.0811317, "volume": 1701283.0}, {"date": "2011-01-31", "close": 0.08217185, "volume": 4680604.0}, {"date": "2011-02-01", "close": 0.0811317, "volume": 1599337.0}, {"date": "2011-02-04", "close": 0.0790514, "volume": 8695755.0}, {"date": "2011-02-07", "close": 0.0769711, "volume": 2556843.0}, {"date": "2011-02-08", "close": 0.079571475, "volume": 272653.0}, {"date": "2011-02-09", "close": 0.07593095, "volume": 470038.0}, {"date": "2011-02-10", "close": 0.07801125, "volume": 822516.0}, {"date": "2011-02-11", "close": 0.0769711, "volume": 600433.0}, {"date": "2011-02-14", "close": 0.076451025, "volume": 2461289.0}, {"date": "2011-02-15", "close": 0.076451025, "volume": 709080.0}, {"date": "2011-02-16", "close": 0.077491175, "volume": 1902005.0}, {"date": "2011-02-17", "close": 0.0769711, "volume": 2048445.0}, {"date": "2011-02-18", "close": 0.08009155, "volume": 1152122.0}, {"date": "2011-02-21", "close": 0.075410875, "volume": 3358275.0}, {"date": "2011-02-22", "close": 0.07177035, "volume": 2136105.0}, {"date": "2011-02-23", "close": 0.0665696, "volume": 4234524.0}, {"date": "2011-02-24", "close": 0.0686499, "volume": 2030130.0}, {"date": "2011-02-25", "close": 0.0707302, "volume": 216786.0}, {"date": "2011-02-28", "close": 0.068129825, "volume": 1485372.0}, {"date": "2011-03-01", "close": 0.06969005, "volume": 639321.0}, {"date": "2011-03-02", "close": 0.0686499, "volume": 1120896.0}, {"date": "2011-03-03", "close": 0.06969005, "volume": 1210027.0}, {"date": "2011-03-04", "close": 0.068129825, "volume": 634572.0}, {"date": "2011-03-07", "close": 0.06760975, "volume": 2947431.0}, {"date": "2011-03-08", "close": 0.0644893, "volume": 2427160.0}, {"date": "2011-03-09", "close": 0.066049525, "volume": 529452.0}, {"date": "2011-03-10", "close": 0.065009375, "volume": 1279017.0}, {"date": "2011-03-11", "close": 0.06136885, "volume": 3281873.0}, {"date": "2011-03-14", "close": 0.05720825, "volume": 2146633.0}, {"date": "2011-03-15", "close": 0.0520075, "volume": 2901524.0}, {"date": "2011-03-16", "close": 0.05720825, "volume": 1574869.0}, {"date": "2011-03-17", "close": 0.05512795, "volume": 873566.0}, {"date": "2011-03-18", "close": 0.05512795, "volume": 1682998.0}, {"date": "2011-03-21", "close": 0.0603287, "volume": 3874768.0}, {"date": "2011-03-22", "close": 0.062929075, "volume": 4293929.0}, {"date": "2011-03-23", "close": 0.062409, "volume": 1095996.0}, {"date": "2011-03-24", "close": 0.06136885, "volume": 3254338.0}, {"date": "2011-03-25", "close": 0.061888925, "volume": 2642888.0}, {"date": "2011-03-28", "close": 0.06136885, "volume": 2262597.0}, {"date": "2011-03-29", "close": 0.06136885, "volume": 661693.0}, {"date": "2011-03-30", "close": 0.06136885, "volume": 495121.0}, {"date": "2011-03-31", "close": 0.063969225, "volume": 666635.0}, {"date": "2011-04-01", "close": 0.062929075, "volume": 318685.0}, {"date": "2011-04-04", "close": 0.059808625, "volume": 625871.0}, {"date": "2011-04-05", "close": 0.06136885, "volume": 1321598.0}, {"date": "2011-04-06", "close": 0.06552945, "volume": 1519290.0}, {"date": "2011-04-07", "close": 0.061888925, "volume": 191694.0}, {"date": "2011-04-08", "close": 0.06552945, "volume": 1495871.0}, {"date": "2011-04-11", "close": 0.06344915, "volume": 18392.0}, {"date": "2011-04-12", "close": 0.0603287, "volume": 2118964.0}, {"date": "2011-04-13", "close": 0.05928855, "volume": 473624.0}, {"date": "2011-04-14", "close": 0.05928855, "volume": 1326059.0}, {"date": "2011-04-15", "close": 0.05720825, "volume": 848628.0}, {"date": "2011-04-18", "close": 0.0582484, "volume": 788348.0}, {"date": "2011-04-19", "close": 0.05928855, "volume": 994107.0}, {"date": "2011-04-20", "close": 0.05928855, "volume": 2166726.0}, {"date": "2011-04-21", "close": 0.0603287, "volume": 2248589.0}, {"date": "2011-04-27", "close": 0.0582484, "volume": 1799885.0}, {"date": "2011-04-28", "close": 0.0582484, "volume": 1424122.0}, {"date": "2011-04-29", "close": 0.0582484, "volume": 793337.0}, {"date": "2011-05-02", "close": 0.058768475, "volume": 931818.0}, {"date": "2011-05-03", "close": 0.0582484, "volume": 1023891.0}, {"date": "2011-05-04", "close": 0.058768475, "volume": 3245234.0}, {"date": "2011-05-05", "close": 0.05928855, "volume": 336346.0}, {"date": "2011-05-06", "close": 0.05928855, "volume": 224833.0}, {"date": "2011-05-09", "close": 0.0582484, "volume": 213700.0}, {"date": "2011-05-10", "close": 0.0561681, "volume": 96140.0}, {"date": "2011-05-11", "close": 0.057728325, "volume": 326876.0}, {"date": "2011-05-12", "close": 0.058768475, "volume": 307254.0}, {"date": "2011-05-13", "close": 0.0540878, "volume": 1455819.0}, {"date": "2011-05-16", "close": 0.054607875, "volume": 3044926.0}, {"date": "2011-05-17", "close": 0.0582484, "volume": 1821093.0}, {"date": "2011-05-18", "close": 0.058768475, "volume": 2279575.0}, {"date": "2011-05-19", "close": 0.0561681, "volume": 158218.0}, {"date": "2011-05-20", "close": 0.054607875, "volume": 252848.0}, {"date": "2011-05-23", "close": 0.05512795, "volume": 347181.0}, {"date": "2011-05-24", "close": 0.05304765, "volume": 769120.0}, {"date": "2011-05-25", "close": 0.0499272, "volume": 2181233.0}, {"date": "2011-05-26", "close": 0.0520075, "volume": 2027160.0}, {"date": "2011-05-27", "close": 0.0520075, "volume": 993453.0}, {"date": "2011-05-30", "close": 0.05304765, "volume": 321444.0}, {"date": "2011-05-31", "close": 0.0520075, "volume": 592943.0}, {"date": "2011-06-01", "close": 0.053567725, "volume": 302389.0}, {"date": "2011-06-02", "close": 0.0520075, "volume": 441263.0}, {"date": "2011-06-03", "close": 0.0520075, "volume": 201894.0}, {"date": "2011-06-06", "close": 0.05096735, "volume": 236014.0}, {"date": "2011-06-07", "close": 0.04888705, "volume": 1135990.0}, {"date": "2011-06-08", "close": 0.0478469, "volume": 668173.0}, {"date": "2011-06-09", "close": 0.047326825, "volume": 791953.0}, {"date": "2011-06-10", "close": 0.047326825, "volume": 160313.0}, {"date": "2011-06-14", "close": 0.0436863, "volume": 488641.0}, {"date": "2011-06-15", "close": 0.0457666, "volume": 4159400.0}, {"date": "2011-06-16", "close": 0.04472645, "volume": 124982.0}, {"date": "2011-06-17", "close": 0.04680675, "volume": 298034.0}, {"date": "2011-06-20", "close": 0.046286675, "volume": 1986252.0}, {"date": "2011-06-21", "close": 0.0457666, "volume": 456665.0}, {"date": "2011-06-22", "close": 0.04472645, "volume": 1689718.0}, {"date": "2011-06-23", "close": 0.04472645, "volume": 454396.0}, {"date": "2011-06-24", "close": 0.045246525, "volume": 858818.0}, {"date": "2011-06-27", "close": 0.04472645, "volume": 773610.0}, {"date": "2011-06-28", "close": 0.04264615, "volume": 708552.0}, {"date": "2011-06-29", "close": 0.0436863, "volume": 461472.0}, {"date": "2011-06-30", "close": 0.0436863, "volume": 347065.0}, {"date": "2011-07-01", "close": 0.048366975, "volume": 447051.0}, {"date": "2011-07-04", "close": 0.0499272, "volume": 578782.0}, {"date": "2011-07-05", "close": 0.05512795, "volume": 580041.0}, {"date": "2011-07-06", "close": 0.0540878, "volume": 1739191.0}, {"date": "2011-07-07", "close": 0.0540878, "volume": 1027140.0}, {"date": "2011-07-08", "close": 0.055648025, "volume": 1420680.0}, {"date": "2011-07-11", "close": 0.05512795, "volume": 572042.0}, {"date": "2011-07-12", "close": 0.051487425, "volume": 2565457.0}, {"date": "2011-07-13", "close": 0.05304765, "volume": 76912.0}, {"date": "2011-07-14", "close": 0.0520075, "volume": 471134.0}, {"date": "2011-07-18", "close": 0.04888705, "volume": 456165.0}, {"date": "2011-07-19", "close": 0.0499272, "volume": 931404.0}, {"date": "2011-07-20", "close": 0.050447275, "volume": 874287.0}, {"date": "2011-07-21", "close": 0.0540878, "volume": 1642821.0}, {"date": "2011-07-22", "close": 0.056688175, "volume": 806336.0}, {"date": "2011-07-25", "close": 0.0561681, "volume": 480700.0}, {"date": "2011-07-26", "close": 0.0561681, "volume": 2201759.0}, {"date": "2011-07-27", "close": 0.05512795, "volume": 663366.0}, {"date": "2011-07-28", "close": 0.0540878, "volume": 600875.0}, {"date": "2011-07-29", "close": 0.05096735, "volume": 687391.0}, {"date": "2011-08-01", "close": 0.052527575, "volume": 326866.0}, {"date": "2011-08-02", "close": 0.05096735, "volume": 807816.0}, {"date": "2011-08-03", "close": 0.04888705, "volume": 2019093.0}, {"date": "2011-08-04", "close": 0.0499272, "volume": 938019.0}, {"date": "2011-08-05", "close": 0.0436863, "volume": 15511503.0}, {"date": "2011-08-08", "close": 0.044206375, "volume": 2262183.0}, {"date": "2011-08-09", "close": 0.041606, "volume": 1230573.0}, {"date": "2011-08-10", "close": 0.04680675, "volume": 2279556.0}, {"date": "2011-08-11", "close": 0.0457666, "volume": 626833.0}, {"date": "2011-08-12", "close": 0.044206375, "volume": 259578.0}, {"date": "2011-08-15", "close": 0.044206375, "volume": 175052.0}, {"date": "2011-08-16", "close": 0.044206375, "volume": 357718.0}, {"date": "2011-08-17", "close": 0.0436863, "volume": 252704.0}, {"date": "2011-08-18", "close": 0.04264615, "volume": 1555872.0}, {"date": "2011-08-19", "close": 0.0395257, "volume": 763755.0}, {"date": "2011-08-22", "close": 0.041606, "volume": 4368764.0}, {"date": "2011-08-23", "close": 0.041606, "volume": 1041225.0}, {"date": "2011-08-24", "close": 0.0374454, "volume": 205768.0}, {"date": "2011-08-25", "close": 0.040045775, "volume": 129308.0}, {"date": "2011-08-26", "close": 0.041085925, "volume": 528924.0}, {"date": "2011-08-29", "close": 0.041085925, "volume": 96140.0}, {"date": "2011-08-30", "close": 0.041606, "volume": 419266.0}, {"date": "2011-08-31", "close": 0.045246525, "volume": 1428169.0}, {"date": "2011-09-01", "close": 0.043166225, "volume": 139403.0}, {"date": "2011-09-02", "close": 0.04264615, "volume": 192280.0}, {"date": "2011-09-05", "close": 0.041606, "volume": 678268.0}, {"date": "2011-09-06", "close": 0.041606, "volume": 1548930.0}, {"date": "2011-09-07", "close": 0.0436863, "volume": 48070.0}, {"date": "2011-09-08", "close": 0.0436863, "volume": 1091189.0}, {"date": "2011-09-09", "close": 0.0436863, "volume": 129789.0}, {"date": "2011-09-12", "close": 0.043166225, "volume": 2093929.0}, {"date": "2011-09-13", "close": 0.04264615, "volume": 769120.0}, {"date": "2011-09-14", "close": 0.042126075, "volume": 1480556.0}, {"date": "2011-09-15", "close": 0.04264615, "volume": 307648.0}, {"date": "2011-09-16", "close": 0.0436863, "volume": 841513.0}, {"date": "2011-09-19", "close": 0.0436863, "volume": 324953.0}, {"date": "2011-09-20", "close": 0.0436863, "volume": 1052733.0}, {"date": "2011-09-21", "close": 0.041606, "volume": 961400.0}, {"date": "2011-09-22", "close": 0.04056585, "volume": 586454.0}, {"date": "2011-09-23", "close": 0.0395257, "volume": 806038.0}, {"date": "2011-09-26", "close": 0.035885175, "volume": 1723578.0}, {"date": "2011-09-27", "close": 0.0374454, "volume": 795847.0}, {"date": "2011-09-28", "close": 0.04056585, "volume": 10244426.0}, {"date": "2011-09-29", "close": 0.03848555, "volume": 384560.0}, {"date": "2011-09-30", "close": 0.0374454, "volume": 97255.0}, {"date": "2011-10-03", "close": 0.0353651, "volume": 240350.0}, {"date": "2011-10-04", "close": 0.034845025, "volume": 608960.0}, {"date": "2011-10-05", "close": 0.0353651, "volume": 346104.0}, {"date": "2011-10-06", "close": 0.0374454, "volume": 427823.0}, {"date": "2011-10-07", "close": 0.037965475, "volume": 362073.0}, {"date": "2011-10-10", "close": 0.037965475, "volume": 660962.0}, {"date": "2011-10-11", "close": 0.04056585, "volume": 269192.0}, {"date": "2011-10-12", "close": 0.041606, "volume": 956593.0}, {"date": "2011-10-13", "close": 0.041606, "volume": 385714.0}, {"date": "2011-10-14", "close": 0.040045775, "volume": 1367659.0}, {"date": "2011-10-17", "close": 0.041085925, "volume": 110561.0}, {"date": "2011-10-18", "close": 0.04056585, "volume": 4586.0}, {"date": "2011-10-19", "close": 0.04056585, "volume": 460376.0}, {"date": "2011-10-20", "close": 0.040045775, "volume": 471490.0}, {"date": "2011-10-21", "close": 0.042126075, "volume": 576840.0}, {"date": "2011-10-24", "close": 0.04056585, "volume": 1517618.0}, {"date": "2011-10-25", "close": 0.039005625, "volume": 4243071.0}, {"date": "2011-10-26", "close": 0.039005625, "volume": 595414.0}, {"date": "2011-10-27", "close": 0.03848555, "volume": 815873.0}, {"date": "2011-10-28", "close": 0.037965475, "volume": 672980.0}, {"date": "2011-10-31", "close": 0.039005625, "volume": 115368.0}, {"date": "2011-11-03", "close": 0.036925325, "volume": 88026.0}, {"date": "2011-11-04", "close": 0.039005625, "volume": 2122771.0}, {"date": "2011-11-07", "close": 0.03848555, "volume": 480671.0}, {"date": "2011-11-08", "close": 0.037965475, "volume": 347036.0}, {"date": "2011-11-09", "close": 0.03848555, "volume": 1477479.0}, {"date": "2011-11-10", "close": 0.0395257, "volume": 2677498.0}, {"date": "2011-11-11", "close": 0.03640525, "volume": 411191.0}, {"date": "2011-11-14", "close": 0.0353651, "volume": 309571.0}, {"date": "2011-11-16", "close": 0.034845025, "volume": 1270971.0}, {"date": "2011-11-17", "close": 0.034845025, "volume": 192280.0}, {"date": "2011-11-18", "close": 0.033804875, "volume": 700860.0}, {"date": "2011-11-22", "close": 0.033804875, "volume": 596904.0}, {"date": "2011-11-23", "close": 0.03224465, "volume": 268346.0}, {"date": "2011-11-24", "close": 0.03224465, "volume": 96140.0}, {"date": "2011-11-25", "close": 0.029644275, "volume": 698784.0}, {"date": "2011-11-28", "close": 0.0312045, "volume": 112964.0}, {"date": "2011-11-29", "close": 0.029644275, "volume": 96140.0}, {"date": "2011-11-30", "close": 0.03016435, "volume": 96140.0}, {"date": "2011-12-01", "close": 0.0312045, "volume": 309869.0}, {"date": "2011-12-02", "close": 0.029644275, "volume": 1605538.0}, {"date": "2011-12-05", "close": 0.029644275, "volume": 782464.0}, {"date": "2011-12-06", "close": 0.0312045, "volume": 1615930.0}, {"date": "2011-12-07", "close": 0.03016435, "volume": 338480.0}, {"date": "2011-12-08", "close": 0.03016435, "volume": 215594.0}, {"date": "2011-12-09", "close": 0.031724575, "volume": 762630.0}, {"date": "2011-12-12", "close": 0.03224465, "volume": 790155.0}, {"date": "2011-12-13", "close": 0.0312045, "volume": 627563.0}, {"date": "2011-12-14", "close": 0.0312045, "volume": 747411.0}, {"date": "2011-12-15", "close": 0.03016435, "volume": 1462885.0}, {"date": "2011-12-16", "close": 0.0312045, "volume": 448262.0}, {"date": "2011-12-19", "close": 0.03016435, "volume": 1686045.0}, {"date": "2011-12-20", "close": 0.03016435, "volume": 666048.0}, {"date": "2011-12-21", "close": 0.031724575, "volume": 461472.0}, {"date": "2011-12-22", "close": 0.0312045, "volume": 356285.0}, {"date": "2011-12-23", "close": 0.031724575, "volume": 865260.0}, {"date": "2011-12-28", "close": 0.03224465, "volume": 552805.0}, {"date": "2011-12-29", "close": 0.03224465, "volume": 545306.0}, {"date": "2012-01-03", "close": 0.0332848, "volume": 24035.0}, {"date": "2012-01-04", "close": 0.0332848, "volume": 1457895.0}, {"date": "2012-01-06", "close": 0.03432495, "volume": 72105.0}, {"date": "2012-01-09", "close": 0.03432495, "volume": 38456.0}, {"date": "2012-01-10", "close": 0.0332848, "volume": 488103.0}, {"date": "2012-01-11", "close": 0.03224465, "volume": 427727.0}, {"date": "2012-01-12", "close": 0.0332848, "volume": 115368.0}, {"date": "2012-01-13", "close": 0.03224465, "volume": 96140.0}, {"date": "2012-01-16", "close": 0.03016435, "volume": 231063.0}, {"date": "2012-01-17", "close": 0.03432495, "volume": 146613.0}, {"date": "2012-01-18", "close": 0.0332848, "volume": 725857.0}, {"date": "2012-01-19", "close": 0.0312045, "volume": 670894.0}, {"date": "2012-01-20", "close": 0.03016435, "volume": 2840052.0}, {"date": "2012-01-23", "close": 0.029644275, "volume": 421728.0}, {"date": "2012-01-24", "close": 0.0291242, "volume": 565082.0}, {"date": "2012-01-25", "close": 0.029644275, "volume": 253329.0}, {"date": "2012-01-27", "close": 0.03016435, "volume": 528770.0}, {"date": "2012-01-30", "close": 0.0291242, "volume": 530212.0}, {"date": "2012-01-31", "close": 0.029644275, "volume": 171735.0}, {"date": "2012-02-01", "close": 0.028604125, "volume": 587415.0}, {"date": "2012-02-02", "close": 0.02808405, "volume": 329279.0}, {"date": "2012-02-03", "close": 0.028604125, "volume": 96140.0}, {"date": "2012-02-06", "close": 0.028604125, "volume": 10239.0}, {"date": "2012-02-07", "close": 0.029644275, "volume": 674682.0}, {"date": "2012-02-08", "close": 0.03016435, "volume": 215229.0}, {"date": "2012-02-09", "close": 0.03016435, "volume": 96140.0}, {"date": "2012-02-10", "close": 0.03016435, "volume": 600875.0}, {"date": "2012-02-13", "close": 0.03016435, "volume": 452964.0}, {"date": "2012-02-14", "close": 0.034845025, "volume": 2997750.0}, {"date": "2012-02-15", "close": 0.03016435, "volume": 3414277.0}, {"date": "2012-02-16", "close": 0.0312045, "volume": 477816.0}, {"date": "2012-02-17", "close": 0.03016435, "volume": 557612.0}, {"date": "2012-02-20", "close": 0.03016435, "volume": 635629.0}, {"date": "2012-02-21", "close": 0.030684425, "volume": 624910.0}, {"date": "2012-02-23", "close": 0.030684425, "volume": 355718.0}, {"date": "2012-02-24", "close": 0.030684425, "volume": 946527.0}, {"date": "2012-02-27", "close": 0.029644275, "volume": 144210.0}, {"date": "2012-02-28", "close": 0.029644275, "volume": 80700.0}, {"date": "2012-02-29", "close": 0.03016435, "volume": 96140.0}, {"date": "2012-03-01", "close": 0.031724575, "volume": 2503822.0}, {"date": "2012-03-02", "close": 0.033804875, "volume": 1418065.0}, {"date": "2012-03-05", "close": 0.034845025, "volume": 749892.0}, {"date": "2012-03-06", "close": 0.032764725, "volume": 483584.0}, {"date": "2012-03-07", "close": 0.03224465, "volume": 259578.0}, {"date": "2012-03-08", "close": 0.032764725, "volume": 497044.0}, {"date": "2012-03-09", "close": 0.03224465, "volume": 557612.0}, {"date": "2012-03-12", "close": 0.03224465, "volume": 1187329.0}, {"date": "2012-03-13", "close": 0.03224465, "volume": 296640.0}, {"date": "2012-03-14", "close": 0.033804875, "volume": 1346873.0}, {"date": "2012-03-15", "close": 0.0312045, "volume": 1299236.0}, {"date": "2012-03-16", "close": 0.03224465, "volume": 239389.0}, {"date": "2012-03-19", "close": 0.032764725, "volume": 408595.0}, {"date": "2012-03-20", "close": 0.035885175, "volume": 4645522.0}, {"date": "2012-03-21", "close": 0.034845025, "volume": 677787.0}, {"date": "2012-03-22", "close": 0.034845025, "volume": 766149.0}, {"date": "2012-03-23", "close": 0.0353651, "volume": 1007547.0}, {"date": "2012-03-27", "close": 0.034845025, "volume": 818151.0}, {"date": "2012-03-28", "close": 0.0353651, "volume": 288420.0}, {"date": "2012-03-29", "close": 0.03640525, "volume": 718646.0}, {"date": "2012-03-30", "close": 0.035885175, "volume": 528770.0}, {"date": "2012-04-02", "close": 0.034845025, "volume": 546075.0}, {"date": "2012-04-03", "close": 0.035885175, "volume": 576840.0}, {"date": "2012-04-04", "close": 0.034845025, "volume": 192280.0}, {"date": "2012-04-05", "close": 0.035885175, "volume": 1892833.0}, {"date": "2012-04-10", "close": 0.035885175, "volume": 115368.0}, {"date": "2012-04-11", "close": 0.0353651, "volume": 1365092.0}, {"date": "2012-04-13", "close": 0.0353651, "volume": 171918.0}, {"date": "2012-04-16", "close": 0.033804875, "volume": 764794.0}, {"date": "2012-04-17", "close": 0.03432495, "volume": 19036.0}, {"date": "2012-04-18", "close": 0.03640525, "volume": 1153680.0}, {"date": "2012-04-19", "close": 0.03640525, "volume": 319185.0}, {"date": "2012-04-20", "close": 0.03640525, "volume": 437437.0}, {"date": "2012-04-23", "close": 0.0353651, "volume": 858319.0}, {"date": "2012-04-24", "close": 0.033804875, "volume": 80556.0}, {"date": "2012-04-26", "close": 0.0312045, "volume": 1480758.0}, {"date": "2012-04-27", "close": 0.029644275, "volume": 1634380.0}, {"date": "2012-04-30", "close": 0.0312045, "volume": 624910.0}, {"date": "2012-05-01", "close": 0.0312045, "volume": 153632.0}, {"date": "2012-05-02", "close": 0.03016435, "volume": 176676.0}, {"date": "2012-05-03", "close": 0.0312045, "volume": 1490170.0}, {"date": "2012-05-04", "close": 0.032764725, "volume": 878719.0}, {"date": "2012-05-07", "close": 0.0312045, "volume": 369975.0}, {"date": "2012-05-08", "close": 0.03016435, "volume": 517175.0}, {"date": "2012-05-09", "close": 0.0312045, "volume": 93736.0}, {"date": "2012-05-10", "close": 0.03016435, "volume": 68740.0}, {"date": "2012-05-11", "close": 0.0312045, "volume": 584550.0}, {"date": "2012-05-14", "close": 0.032764725, "volume": 62837.0}, {"date": "2012-05-15", "close": 0.0291242, "volume": 90275.0}, {"date": "2012-05-16", "close": 0.02808405, "volume": 188559.0}, {"date": "2012-05-17", "close": 0.03016435, "volume": 336490.0}, {"date": "2012-05-18", "close": 0.0270439, "volume": 283325.0}, {"date": "2012-05-21", "close": 0.0249636, "volume": 384560.0}, {"date": "2012-05-22", "close": 0.024443525, "volume": 313849.0}, {"date": "2012-05-23", "close": 0.0249636, "volume": 381195.0}, {"date": "2012-05-24", "close": 0.02392345, "volume": 144210.0}, {"date": "2012-05-25", "close": 0.02392345, "volume": 394655.0}, {"date": "2012-05-28", "close": 0.02392345, "volume": 336490.0}, {"date": "2012-05-30", "close": 0.02600375, "volume": 192280.0}, {"date": "2012-06-01", "close": 0.024443525, "volume": 528770.0}, {"date": "2012-06-04", "close": 0.02392345, "volume": 180839.0}, {"date": "2012-06-05", "close": 0.0228833, "volume": 1003134.0}, {"date": "2012-06-06", "close": 0.021323075, "volume": 97880.0}, {"date": "2012-06-07", "close": 0.020803, "volume": 995164.0}, {"date": "2012-06-08", "close": 0.020282925, "volume": 587098.0}, {"date": "2012-06-12", "close": 0.020803, "volume": 621833.0}, {"date": "2012-06-13", "close": 0.020803, "volume": 336490.0}, {"date": "2012-06-14", "close": 0.020803, "volume": 195356.0}, {"date": "2012-06-15", "close": 0.020803, "volume": 2919675.0}, {"date": "2012-06-18", "close": 0.020803, "volume": 576840.0}, {"date": "2012-06-19", "close": 0.0187227, "volume": 545844.0}, {"date": "2012-06-20", "close": 0.020803, "volume": 4326299.0}, {"date": "2012-06-22", "close": 0.0187227, "volume": 673941.0}, {"date": "2012-06-25", "close": 0.01560225, "volume": 1523828.0}, {"date": "2012-06-26", "close": 0.016122325, "volume": 7379589.0}, {"date": "2012-06-27", "close": 0.01768255, "volume": 2057396.0}, {"date": "2012-06-28", "close": 0.01976285, "volume": 452339.0}, {"date": "2012-06-29", "close": 0.0187227, "volume": 1442100.0}, {"date": "2012-07-02", "close": 0.020803, "volume": 1118714.0}, {"date": "2012-07-04", "close": 0.0228833, "volume": 644138.0}, {"date": "2012-07-05", "close": 0.0228833, "volume": 96140.0}, {"date": "2012-07-10", "close": 0.01976285, "volume": 759506.0}, {"date": "2012-07-11", "close": 0.021323075, "volume": 60164.0}, {"date": "2012-07-12", "close": 0.0228833, "volume": 21853.0}, {"date": "2012-07-17", "close": 0.01976285, "volume": 1021468.0}, {"date": "2012-07-18", "close": 0.019242775, "volume": 264385.0}, {"date": "2012-07-19", "close": 0.019242775, "volume": 144210.0}, {"date": "2012-07-20", "close": 0.020282925, "volume": 480700.0}, {"date": "2012-07-23", "close": 0.020803, "volume": 192280.0}, {"date": "2012-07-24", "close": 0.020803, "volume": 461472.0}, {"date": "2012-07-25", "close": 0.01976285, "volume": 96140.0}, {"date": "2012-07-27", "close": 0.020803, "volume": 67298.0}, {"date": "2012-08-03", "close": 0.020803, "volume": 37495.0}, {"date": "2012-08-07", "close": 0.01976285, "volume": 53127.0}, {"date": "2012-08-08", "close": 0.0187227, "volume": 576840.0}, {"date": "2012-08-09", "close": 0.017162475, "volume": 466279.0}, {"date": "2012-08-14", "close": 0.017162475, "volume": 51656.0}, {"date": "2012-08-15", "close": 0.0187227, "volume": 788348.0}, {"date": "2012-08-16", "close": 0.017162475, "volume": 48070.0}, {"date": "2012-08-17", "close": 0.017162475, "volume": 9614.0}, {"date": "2012-08-20", "close": 0.018202625, "volume": 192280.0}, {"date": "2012-08-22", "close": 0.016122325, "volume": 1267827.0}, {"date": "2012-08-23", "close": 0.0166424, "volume": 76999.0}, {"date": "2012-08-24", "close": 0.01560225, "volume": 1898755.0}, {"date": "2012-08-27", "close": 0.01560225, "volume": 1481632.0}, {"date": "2012-08-29", "close": 0.0145621, "volume": 60866.0}, {"date": "2012-08-30", "close": 0.0145621, "volume": 31515.0}, {"date": "2012-08-31", "close": 0.0145621, "volume": 288420.0}, {"date": "2012-09-03", "close": 0.01352195, "volume": 259626.0}, {"date": "2012-09-04", "close": 0.01352195, "volume": 362669.0}, {"date": "2012-09-06", "close": 0.01352195, "volume": 48060.0}, {"date": "2012-09-07", "close": 0.01352195, "volume": 374206.0}, {"date": "2012-09-10", "close": 0.0124818, "volume": 169812.0}, {"date": "2012-09-11", "close": 0.0124818, "volume": 342922.0}, {"date": "2012-09-12", "close": 0.01352195, "volume": 913330.0}, {"date": "2012-09-13", "close": 0.016122325, "volume": 932519.0}, {"date": "2012-09-17", "close": 0.013001875, "volume": 57684.0}, {"date": "2012-09-18", "close": 0.0145621, "volume": 1378638.0}, {"date": "2012-09-19", "close": 0.0145621, "volume": 275922.0}, {"date": "2012-09-20", "close": 0.013001875, "volume": 1201750.0}, {"date": "2012-09-24", "close": 0.013001875, "volume": 72105.0}, {"date": "2012-09-25", "close": 0.0145621, "volume": 39340.0}, {"date": "2012-09-26", "close": 0.013001875, "volume": 134596.0}, {"date": "2012-09-27", "close": 0.0145621, "volume": 692208.0}, {"date": "2012-10-01", "close": 0.0145621, "volume": 206076.0}, {"date": "2012-10-02", "close": 0.0145621, "volume": 1320617.0}, {"date": "2012-10-03", "close": 0.0145621, "volume": 189309.0}, {"date": "2012-10-04", "close": 0.01352195, "volume": 192280.0}, {"date": "2012-10-05", "close": 0.01352195, "volume": 480700.0}, {"date": "2012-10-08", "close": 0.014042025, "volume": 730664.0}, {"date": "2012-10-09", "close": 0.014042025, "volume": 192280.0}, {"date": "2012-10-10", "close": 0.015082175, "volume": 956372.0}, {"date": "2012-10-11", "close": 0.015082175, "volume": 504110.0}, {"date": "2012-10-12", "close": 0.0145621, "volume": 843869.0}, {"date": "2012-10-15", "close": 0.0145621, "volume": 961400.0}, {"date": "2012-10-16", "close": 0.01560225, "volume": 298486.0}, {"date": "2012-10-17", "close": 0.01560225, "volume": 672980.0}, {"date": "2012-10-18", "close": 0.014042025, "volume": 1078902.0}, {"date": "2012-10-19", "close": 0.01560225, "volume": 288420.0}, {"date": "2012-10-22", "close": 0.0145621, "volume": 727780.0}, {"date": "2012-10-24", "close": 0.015082175, "volume": 107465.0}, {"date": "2012-10-25", "close": 0.01352195, "volume": 577801.0}, {"date": "2012-10-26", "close": 0.015082175, "volume": 1144066.0}, {"date": "2012-10-29", "close": 0.015082175, "volume": 82392.0}, {"date": "2012-10-30", "close": 0.0145621, "volume": 777580.0}, {"date": "2012-10-31", "close": 0.015082175, "volume": 534442.0}, {"date": "2012-11-01", "close": 0.013001875, "volume": 86526.0}, {"date": "2012-11-02", "close": 0.013001875, "volume": 1290295.0}, {"date": "2012-11-05", "close": 0.013001875, "volume": 1716099.0}, {"date": "2012-11-06", "close": 0.01560225, "volume": 769120.0}, {"date": "2012-11-07", "close": 0.016122325, "volume": 6710994.0}, {"date": "2012-11-08", "close": 0.0145621, "volume": 932558.0}, {"date": "2012-11-12", "close": 0.014042025, "volume": 259578.0}, {"date": "2012-11-13", "close": 0.0145621, "volume": 514349.0}, {"date": "2012-11-14", "close": 0.0145621, "volume": 422228.0}, {"date": "2012-11-15", "close": 0.016122325, "volume": 336490.0}, {"date": "2012-11-16", "close": 0.016122325, "volume": 1466135.0}, {"date": "2012-11-22", "close": 0.0145621, "volume": 6142153.0}, {"date": "2012-11-23", "close": 0.01352195, "volume": 1946200.0}, {"date": "2012-11-26", "close": 0.013001875, "volume": 2460222.0}, {"date": "2012-11-27", "close": 0.0124818, "volume": 5187559.0}, {"date": "2012-11-28", "close": 0.01144165, "volume": 12119483.0}, {"date": "2012-11-29", "close": 0.01144165, "volume": 12823151.0}, {"date": "2012-11-30", "close": 0.01144165, "volume": 1390847.0}, {"date": "2012-12-03", "close": 0.0104015, "volume": 2163150.0}, {"date": "2012-12-04", "close": 0.010921575, "volume": 5383839.0}, {"date": "2012-12-05", "close": 0.0104015, "volume": 350911.0}, {"date": "2012-12-06", "close": 0.0104015, "volume": 480700.0}, {"date": "2012-12-07", "close": 0.010921575, "volume": 5191559.0}, {"date": "2012-12-10", "close": 0.010921575, "volume": 5482219.0}, {"date": "2012-12-11", "close": 0.01144165, "volume": 288420.0}, {"date": "2012-12-12", "close": 0.01144165, "volume": 3033216.0}, {"date": "2012-12-13", "close": 0.01144165, "volume": 1249820.0}, {"date": "2012-12-14", "close": 0.011961725, "volume": 2954266.0}, {"date": "2012-12-17", "close": 0.011961725, "volume": 384560.0}, {"date": "2012-12-18", "close": 0.01144165, "volume": 3720617.0}, {"date": "2012-12-19", "close": 0.01144165, "volume": 1474787.0}, {"date": "2012-12-20", "close": 0.0124818, "volume": 15907561.0}, {"date": "2012-12-21", "close": 0.011961725, "volume": 4798962.0}, {"date": "2012-12-24", "close": 0.014042025, "volume": 12065529.0}, {"date": "2012-12-27", "close": 0.016122325, "volume": 32845426.0}, {"date": "2012-12-28", "close": 0.017162475, "volume": 36916820.0}, {"date": "2012-12-31", "close": 0.017162475, "volume": 17496207.0}, {"date": "2013-01-02", "close": 0.017162475, "volume": 4309638.0}, {"date": "2013-01-03", "close": 0.018202625, "volume": 11037370.0}, {"date": "2013-01-04", "close": 0.01768255, "volume": 5592165.0}, {"date": "2013-01-07", "close": 0.017162475, "volume": 5937951.0}, {"date": "2013-01-08", "close": 0.017162475, "volume": 1449108.0}, {"date": "2013-01-09", "close": 0.016122325, "volume": 1077729.0}, {"date": "2013-01-10", "close": 0.016122325, "volume": 3336451.0}, {"date": "2013-01-11", "close": 0.01560225, "volume": 4169476.0}, {"date": "2013-01-14", "close": 0.016122325, "volume": 3306139.0}, {"date": "2013-01-15", "close": 0.01560225, "volume": 4139316.0}, {"date": "2013-01-16", "close": 0.015082175, "volume": 1428640.0}, {"date": "2013-01-17", "close": 0.015082175, "volume": 1049339.0}, {"date": "2013-01-18", "close": 0.01560225, "volume": 1535355.0}, {"date": "2013-01-21", "close": 0.01560225, "volume": 3743691.0}, {"date": "2013-01-22", "close": 0.015082175, "volume": 2910157.0}, {"date": "2013-01-23", "close": 0.01352195, "volume": 3592790.0}, {"date": "2013-01-25", "close": 0.013001875, "volume": 2850781.0}, {"date": "2013-01-29", "close": 0.01352195, "volume": 635937.0}, {"date": "2013-01-30", "close": 0.0145621, "volume": 1443340.0}, {"date": "2013-01-31", "close": 0.014042025, "volume": 5772898.0}, {"date": "2013-02-01", "close": 0.0145621, "volume": 3314474.0}, {"date": "2013-02-04", "close": 0.0145621, "volume": 1170456.0}, {"date": "2013-02-05", "close": 0.0145621, "volume": 2714695.0}, {"date": "2013-02-06", "close": 0.0145621, "volume": 981570.0}, {"date": "2013-02-07", "close": 0.015082175, "volume": 914753.0}, {"date": "2013-02-08", "close": 0.0145621, "volume": 1230592.0}, {"date": "2013-02-11", "close": 0.014042025, "volume": 1536740.0}, {"date": "2013-02-12", "close": 0.0145621, "volume": 963765.0}, {"date": "2013-02-13", "close": 0.0145621, "volume": 1088872.0}, {"date": "2013-02-14", "close": 0.015082175, "volume": 1279873.0}, {"date": "2013-02-15", "close": 0.015082175, "volume": 2119887.0}, {"date": "2013-02-18", "close": 0.015082175, "volume": 817190.0}, {"date": "2013-02-19", "close": 0.0145621, "volume": 1438706.0}, {"date": "2013-02-20", "close": 0.013001875, "volume": 5287237.0}, {"date": "2013-02-21", "close": 0.013001875, "volume": 1723973.0}, {"date": "2013-02-22", "close": 0.013001875, "volume": 74508.0}, {"date": "2013-02-25", "close": 0.01352195, "volume": 2068682.0}, {"date": "2013-02-26", "close": 0.0124818, "volume": 2029515.0}, {"date": "2013-02-27", "close": 0.0124818, "volume": 2780618.0}, {"date": "2013-02-28", "close": 0.013001875, "volume": 142037.0}, {"date": "2013-03-01", "close": 0.0124818, "volume": 969091.0}, {"date": "2013-03-04", "close": 0.011961725, "volume": 4134836.0}, {"date": "2013-03-05", "close": 0.01144165, "volume": 1735663.0}, {"date": "2013-03-06", "close": 0.01144165, "volume": 1746142.0}, {"date": "2013-03-07", "close": 0.01144165, "volume": 1632149.0}, {"date": "2013-03-08", "close": 0.01144165, "volume": 1419363.0}, {"date": "2013-03-11", "close": 0.01144165, "volume": 192280.0}, {"date": "2013-03-12", "close": 0.01144165, "volume": 175648.0}, {"date": "2013-03-13", "close": 0.010921575, "volume": 900014.0}, {"date": "2013-03-14", "close": 0.011961725, "volume": 1953862.0}, {"date": "2013-03-15", "close": 0.011961725, "volume": 1470961.0}, {"date": "2013-03-18", "close": 0.01144165, "volume": 567226.0}, {"date": "2013-03-19", "close": 0.010921575, "volume": 682594.0}, {"date": "2013-03-20", "close": 0.010921575, "volume": 2968370.0}, {"date": "2013-03-21", "close": 0.01144165, "volume": 1716099.0}, {"date": "2013-03-22", "close": 0.011961725, "volume": 721050.0}, {"date": "2013-03-25", "close": 0.01144165, "volume": 1502053.0}, {"date": "2013-03-26", "close": 0.011961725, "volume": 1324463.0}, {"date": "2013-03-27", "close": 0.011961725, "volume": 3917704.0}, {"date": "2013-03-28", "close": 0.01144165, "volume": 1735327.0}, {"date": "2013-04-02", "close": 0.010921575, "volume": 192280.0}, {"date": "2013-04-03", "close": 0.010921575, "volume": 2511474.0}, {"date": "2013-04-04", "close": 0.010921575, "volume": 459597.0}, {"date": "2013-04-05", "close": 0.0104015, "volume": 173052.0}, {"date": "2013-04-08", "close": 0.010921575, "volume": 9958035.0}, {"date": "2013-04-09", "close": 0.0104015, "volume": 672980.0}, {"date": "2013-04-10", "close": 0.009881425, "volume": 2647916.0}, {"date": "2013-04-11", "close": 0.0104015, "volume": 96140.0}, {"date": "2013-04-12", "close": 0.00998544, "volume": 548546.0}, {"date": "2013-04-15", "close": 0.009881425, "volume": 240350.0}, {"date": "2013-04-17", "close": 0.009881425, "volume": 543922.0}, {"date": "2013-04-18", "close": 0.008633245, "volume": 2176696.0}, {"date": "2013-04-19", "close": 0.0083212, "volume": 914147.0}, {"date": "2013-04-23", "close": 0.00936135, "volume": 144210.0}, {"date": "2013-04-26", "close": 0.00936135, "volume": 96140.0}, {"date": "2013-04-29", "close": 0.008841275, "volume": 240350.0}, {"date": "2013-04-30", "close": 0.0083212, "volume": 980628.0}, {"date": "2013-05-01", "close": 0.0083212, "volume": 855559.0}, {"date": "2013-05-02", "close": 0.008009155, "volume": 672980.0}, {"date": "2013-05-03", "close": 0.00769711, "volume": 1153680.0}, {"date": "2013-05-06", "close": 0.008009155, "volume": 2315176.0}, {"date": "2013-05-07", "close": 0.007801125, "volume": 3723444.0}, {"date": "2013-05-08", "close": 0.008425215, "volume": 19801538.0}, {"date": "2013-05-09", "close": 0.010297485, "volume": 78335942.0}, {"date": "2013-05-10", "close": 0.00915332, "volume": 11176273.0}, {"date": "2013-05-13", "close": 0.007801125, "volume": 14946498.0}, {"date": "2013-05-14", "close": 0.0083212, "volume": 568130.0}, {"date": "2013-05-15", "close": 0.008009155, "volume": 5540787.0}, {"date": "2013-05-16", "close": 0.00811317, "volume": 4199635.0}, {"date": "2013-05-17", "close": 0.007801125, "volume": 2717310.0}, {"date": "2013-05-20", "close": 0.007593095, "volume": 4367783.0}, {"date": "2013-05-21", "close": 0.007593095, "volume": 9478556.0}, {"date": "2013-05-22", "close": 0.00790514, "volume": 4987848.0}, {"date": "2013-05-23", "close": 0.00790514, "volume": 3865644.0}, {"date": "2013-05-24", "close": 0.007801125, "volume": 3199779.0}, {"date": "2013-05-27", "close": 0.007385065, "volume": 855896.0}, {"date": "2013-05-28", "close": 0.00769711, "volume": 2542902.0}, {"date": "2013-05-29", "close": 0.006760975, "volume": 13860645.0}, {"date": "2013-05-30", "close": 0.006760975, "volume": 10078354.0}, {"date": "2013-05-31", "close": 0.00728105, "volume": 1303168.0}, {"date": "2013-06-03", "close": 0.0083212, "volume": 4130760.0}, {"date": "2013-06-04", "close": 0.00852923, "volume": 783887.0}, {"date": "2013-06-05", "close": 0.008217185, "volume": 1144066.0}, {"date": "2013-06-06", "close": 0.00790514, "volume": 327732.0}, {"date": "2013-06-07", "close": 0.00790514, "volume": 2921463.0}, {"date": "2013-06-11", "close": 0.007593095, "volume": 2930923.0}, {"date": "2013-06-12", "close": 0.00728105, "volume": 2650723.0}, {"date": "2013-06-13", "close": 0.00728105, "volume": 836418.0}, {"date": "2013-06-14", "close": 0.00707302, "volume": 985435.0}, {"date": "2013-06-18", "close": 0.00707302, "volume": 1408451.0}, {"date": "2013-06-19", "close": 0.006760975, "volume": 10825362.0}, {"date": "2013-06-20", "close": 0.007177035, "volume": 201894.0}, {"date": "2013-06-21", "close": 0.00728105, "volume": 791078.0}, {"date": "2013-06-24", "close": 0.0062409, "volume": 2303283.0}, {"date": "2013-06-25", "close": 0.005720825, "volume": 2697697.0}, {"date": "2013-06-26", "close": 0.005928855, "volume": 961400.0}, {"date": "2013-06-27", "close": 0.005720825, "volume": 2351507.0}, {"date": "2013-06-28", "close": 0.0062409, "volume": 932192.0}, {"date": "2013-07-01", "close": 0.0062409, "volume": 421122.0}, {"date": "2013-07-02", "close": 0.007801125, "volume": 1865116.0}, {"date": "2013-07-03", "close": 0.00811317, "volume": 432630.0}, {"date": "2013-07-05", "close": 0.00728105, "volume": 546556.0}, {"date": "2013-07-08", "close": 0.00707302, "volume": 956545.0}, {"date": "2013-07-09", "close": 0.006969005, "volume": 946979.0}, {"date": "2013-07-11", "close": 0.006969005, "volume": 35572.0}, {"date": "2013-07-15", "close": 0.006760975, "volume": 3480267.0}, {"date": "2013-07-16", "close": 0.00707302, "volume": 480700.0}, {"date": "2013-07-17", "close": 0.00707302, "volume": 144210.0}, {"date": "2013-07-19", "close": 0.00707302, "volume": 2266154.0}, {"date": "2013-07-23", "close": 0.00728105, "volume": 1230592.0}, {"date": "2013-07-25", "close": 0.006760975, "volume": 698226.0}, {"date": "2013-07-26", "close": 0.007177035, "volume": 3614863.0}, {"date": "2013-07-29", "close": 0.006969005, "volume": 3426554.0}, {"date": "2013-07-30", "close": 0.00769711, "volume": 43167399.0}, {"date": "2013-07-31", "close": 0.008425215, "volume": 44002990.0}, {"date": "2013-08-01", "close": 0.00769711, "volume": 15360342.0}, {"date": "2013-08-02", "close": 0.00790514, "volume": 1186137.0}, {"date": "2013-08-05", "close": 0.00748908, "volume": 111522.0}, {"date": "2013-08-06", "close": 0.0083212, "volume": 198164217.0}, {"date": "2013-08-07", "close": 0.00748908, "volume": 19493438.0}, {"date": "2013-08-08", "close": 0.00748908, "volume": 8686228.0}, {"date": "2013-08-09", "close": 0.007593095, "volume": 6710994.0}, {"date": "2013-08-12", "close": 0.008009155, "volume": 2932269.0}, {"date": "2013-08-13", "close": 0.00811317, "volume": 6656646.0}, {"date": "2013-08-14", "close": 0.00790514, "volume": 2307552.0}, {"date": "2013-08-15", "close": 0.00790514, "volume": 1432486.0}, {"date": "2013-08-16", "close": 0.00811317, "volume": 2220834.0}, {"date": "2013-08-19", "close": 0.008217185, "volume": 4635110.0}, {"date": "2013-08-20", "close": 0.008009155, "volume": 8460299.0}, {"date": "2013-08-21", "close": 0.00811317, "volume": 27089016.0}, {"date": "2013-08-22", "close": 0.008217185, "volume": 4951209.0}, {"date": "2013-08-23", "close": 0.007593095, "volume": 11136759.0}, {"date": "2013-08-26", "close": 0.00769711, "volume": 1682450.0}, {"date": "2013-08-27", "close": 0.00769711, "volume": 1688766.0}, {"date": "2013-08-28", "close": 0.008009155, "volume": 4677691.0}, {"date": "2013-08-29", "close": 0.0083212, "volume": 25309446.0}, {"date": "2013-08-30", "close": 0.008009155, "volume": 14445388.0}, {"date": "2013-09-02", "close": 0.00811317, "volume": 1826660.0}, {"date": "2013-09-03", "close": 0.00811317, "volume": 2926366.0}, {"date": "2013-09-04", "close": 0.00873726, "volume": 12843176.0}, {"date": "2013-09-05", "close": 0.008633245, "volume": 14782503.0}, {"date": "2013-09-06", "close": 0.008841275, "volume": 5793184.0}, {"date": "2013-09-09", "close": 0.0083212, "volume": 34624823.0}, {"date": "2013-09-10", "close": 0.008217185, "volume": 396520.0}, {"date": "2013-09-11", "close": 0.008841275, "volume": 8460309.0}, {"date": "2013-09-12", "close": 0.0083212, "volume": 21087757.0}, {"date": "2013-09-13", "close": 0.008217185, "volume": 3725655.0}, {"date": "2013-09-16", "close": 0.0083212, "volume": 1499024.0}, {"date": "2013-09-17", "close": 0.0083212, "volume": 1399510.0}, {"date": "2013-09-18", "close": 0.00852923, "volume": 442244.0}, {"date": "2013-09-20", "close": 0.009673395, "volume": 28635158.0}, {"date": "2013-09-23", "close": 0.00956938, "volume": 4996664.0}, {"date": "2013-09-24", "close": 0.009049305, "volume": 4037879.0}, {"date": "2013-09-25", "close": 0.00915332, "volume": 2064846.0}, {"date": "2013-09-26", "close": 0.00894529, "volume": 5733769.0}, {"date": "2013-09-27", "close": 0.00873726, "volume": 4778157.0}, {"date": "2013-09-30", "close": 0.0083212, "volume": 9950488.0}, {"date": "2013-10-01", "close": 0.008217185, "volume": 2552843.0}, {"date": "2013-10-02", "close": 0.007593095, "volume": 17407518.0}, {"date": "2013-10-03", "close": 0.007801125, "volume": 5773590.0}, {"date": "2013-10-04", "close": 0.007593095, "volume": 96140.0}, {"date": "2013-10-07", "close": 0.007177035, "volume": 2507023.0}, {"date": "2013-10-08", "close": 0.00686499, "volume": 648945.0}, {"date": "2013-10-09", "close": 0.006760975, "volume": 17187011.0}, {"date": "2013-10-10", "close": 0.006760975, "volume": 1120031.0}, {"date": "2013-10-11", "close": 0.00686499, "volume": 1057540.0}, {"date": "2013-10-14", "close": 0.00728105, "volume": 557612.0}, {"date": "2013-10-15", "close": 0.00707302, "volume": 1631188.0}, {"date": "2013-10-16", "close": 0.00686499, "volume": 576840.0}, {"date": "2013-10-17", "close": 0.007177035, "volume": 1740201.0}, {"date": "2013-10-18", "close": 0.00686499, "volume": 2884199.0}, {"date": "2013-10-21", "close": 0.006760975, "volume": 3653319.0}, {"date": "2013-10-22", "close": 0.00665696, "volume": 9905071.0}, {"date": "2013-10-23", "close": 0.00665696, "volume": 4134019.0}, {"date": "2013-10-24", "close": 0.00644893, "volume": 2362688.0}, {"date": "2013-10-25", "close": 0.007177035, "volume": 1677710.0}, {"date": "2013-10-28", "close": 0.007385065, "volume": 134596.0}, {"date": "2013-10-29", "close": 0.007177035, "volume": 927684.0}, {"date": "2013-10-30", "close": 0.0062409, "volume": 10128347.0}, {"date": "2013-10-31", "close": 0.00603287, "volume": 10853194.0}, {"date": "2013-11-01", "close": 0.00665696, "volume": 103805990.0}, {"date": "2013-11-04", "close": 0.006136885, "volume": 8579388.0}, {"date": "2013-11-05", "close": 0.0062409, "volume": 293227.0}, {"date": "2013-11-06", "close": 0.006136885, "volume": 21451108.0}, {"date": "2013-11-07", "close": 0.00561681, "volume": 18591126.0}, {"date": "2013-11-08", "close": 0.005720825, "volume": 63733731.0}, {"date": "2013-11-11", "close": 0.006136885, "volume": 5369197.0}, {"date": "2013-11-12", "close": 0.006344915, "volume": 1490170.0}, {"date": "2013-11-13", "close": 0.005720825, "volume": 6679364.0}, {"date": "2013-11-14", "close": 0.005512795, "volume": 5922338.0}, {"date": "2013-11-15", "close": 0.005512795, "volume": 3719656.0}, {"date": "2013-11-18", "close": 0.00561681, "volume": 3269980.0}, {"date": "2013-11-19", "close": 0.00561681, "volume": 6277941.0}, {"date": "2013-11-20", "close": 0.00540878, "volume": 1981541.0}, {"date": "2013-11-21", "close": 0.005512795, "volume": 672980.0}, {"date": "2013-11-22", "close": 0.00561681, "volume": 3297601.0}, {"date": "2013-11-25", "close": 0.00540878, "volume": 2172764.0}, {"date": "2013-11-26", "close": 0.005720825, "volume": 1408883.0}, {"date": "2013-11-27", "close": 0.00561681, "volume": 1153680.0}, {"date": "2013-11-28", "close": 0.00540878, "volume": 2718839.0}, {"date": "2013-11-29", "close": 0.00540878, "volume": 259578.0}, {"date": "2013-12-02", "close": 0.00540878, "volume": 671047.0}, {"date": "2013-12-03", "close": 0.005304765, "volume": 3287987.0}, {"date": "2013-12-04", "close": 0.00478469, "volume": 14555843.0}, {"date": "2013-12-05", "close": 0.00520075, "volume": 719146.0}, {"date": "2013-12-06", "close": 0.00478469, "volume": 3004374.0}, {"date": "2013-12-09", "close": 0.00520075, "volume": 480700.0}, {"date": "2013-12-11", "close": 0.00520075, "volume": 2281536.0}, {"date": "2013-12-12", "close": 0.005720825, "volume": 1818978.0}, {"date": "2013-12-13", "close": 0.005512795, "volume": 4667586.0}, {"date": "2013-12-16", "close": 0.00561681, "volume": 4837504.0}, {"date": "2013-12-17", "close": 0.00540878, "volume": 1746969.0}, {"date": "2013-12-18", "close": 0.005304765, "volume": 336490.0}, {"date": "2013-12-19", "close": 0.00561681, "volume": 1384416.0}, {"date": "2013-12-20", "close": 0.005720825, "volume": 384579.0}, {"date": "2013-12-23", "close": 0.00540878, "volume": 379849.0}, {"date": "2013-12-24", "close": 0.00520075, "volume": 480700.0}, {"date": "2013-12-27", "close": 0.005720825, "volume": 480700.0}, {"date": "2014-01-02", "close": 0.005512795, "volume": 1783300.0}, {"date": "2014-01-03", "close": 0.005512795, "volume": 192280.0}, {"date": "2014-01-06", "close": 0.005720825, "volume": 1645022.0}, {"date": "2014-01-07", "close": 0.005512795, "volume": 431601.0}, {"date": "2014-01-09", "close": 0.00520075, "volume": 1418267.0}, {"date": "2014-01-10", "close": 0.005304765, "volume": 1538240.0}, {"date": "2014-01-13", "close": 0.005304765, "volume": 144220.0}, {"date": "2014-01-14", "close": 0.00582484, "volume": 3364899.0}, {"date": "2014-01-15", "close": 0.005720825, "volume": 2595779.0}, {"date": "2014-01-16", "close": 0.00561681, "volume": 769120.0}, {"date": "2014-01-17", "close": 0.005720825, "volume": 240350.0}, {"date": "2014-01-20", "close": 0.00561681, "volume": 1057540.0}, {"date": "2014-01-22", "close": 0.005304765, "volume": 769120.0}, {"date": "2014-01-24", "close": 0.00499272, "volume": 769120.0}, {"date": "2014-01-28", "close": 0.005512795, "volume": 3278383.0}, {"date": "2014-01-29", "close": 0.00561681, "volume": 4936067.0}, {"date": "2014-01-30", "close": 0.00561681, "volume": 211518.0}, {"date": "2014-01-31", "close": 0.00561681, "volume": 687401.0}, {"date": "2014-02-03", "close": 0.00561681, "volume": 124992.0}, {"date": "2014-02-04", "close": 0.005512795, "volume": 2276797.0}, {"date": "2014-02-05", "close": 0.00520075, "volume": 1751670.0}, {"date": "2014-02-07", "close": 0.00520075, "volume": 1740547.0}, {"date": "2014-02-10", "close": 0.004680675, "volume": 1190348.0}, {"date": "2014-02-11", "close": 0.005096735, "volume": 499928.0}, {"date": "2014-02-12", "close": 0.005096735, "volume": 721050.0}, {"date": "2014-02-13", "close": 0.005096735, "volume": 1296823.0}, {"date": "2014-02-14", "close": 0.005096735, "volume": 351757.0}, {"date": "2014-02-17", "close": 0.00520075, "volume": 3326443.0}, {"date": "2014-02-18", "close": 0.00520075, "volume": 1634380.0}, {"date": "2014-02-19", "close": 0.005096735, "volume": 129789.0}, {"date": "2014-02-20", "close": 0.005096735, "volume": 480700.0}, {"date": "2014-02-24", "close": 0.00520075, "volume": 2881267.0}, {"date": "2014-02-25", "close": 0.00520075, "volume": 579772.0}, {"date": "2014-02-26", "close": 0.00520075, "volume": 384570.0}, {"date": "2014-03-03", "close": 0.003848555, "volume": 8475951.0}, {"date": "2014-03-04", "close": 0.0041606, "volume": 2403499.0}, {"date": "2014-03-05", "close": 0.00457666, "volume": 2346719.0}, {"date": "2014-03-06", "close": 0.00457666, "volume": 1221045.0}, {"date": "2014-03-07", "close": 0.004472645, "volume": 1465308.0}, {"date": "2014-03-10", "close": 0.00436863, "volume": 3828948.0}, {"date": "2014-03-11", "close": 0.00374454, "volume": 7790722.0}, {"date": "2014-03-12", "close": 0.003848555, "volume": 2795904.0}, {"date": "2014-03-13", "close": 0.00374454, "volume": 4124405.0}, {"date": "2014-03-14", "close": 0.003640525, "volume": 1297890.0}, {"date": "2014-03-17", "close": 0.003640525, "volume": 721050.0}, {"date": "2014-03-18", "close": 0.00353651, "volume": 683757.0}, {"date": "2014-03-19", "close": 0.003640525, "volume": 2894775.0}, {"date": "2014-03-20", "close": 0.003640525, "volume": 3751382.0}, {"date": "2014-03-21", "close": 0.00374454, "volume": 2403499.0}, {"date": "2014-03-24", "close": 0.00374454, "volume": 2304648.0}, {"date": "2014-03-26", "close": 0.003432495, "volume": 153824.0}, {"date": "2014-03-27", "close": 0.003640525, "volume": 1804547.0}, {"date": "2014-03-28", "close": 0.003640525, "volume": 836418.0}, {"date": "2014-03-31", "close": 0.003640525, "volume": 749892.0}, {"date": "2014-04-01", "close": 0.00374454, "volume": 1845888.0}, {"date": "2014-04-02", "close": 0.004264615, "volume": 73127857.0}, {"date": "2014-04-03", "close": 0.00395257, "volume": 2115080.0}, {"date": "2014-04-04", "close": 0.003848555, "volume": 321108.0}, {"date": "2014-04-07", "close": 0.004056585, "volume": 1058530.0}, {"date": "2014-04-08", "close": 0.00436863, "volume": 7229726.0}, {"date": "2014-04-09", "close": 0.0041606, "volume": 3541162.0}, {"date": "2014-04-10", "close": 0.00457666, "volume": 3827150.0}, {"date": "2014-04-11", "close": 0.00457666, "volume": 168245.0}, {"date": "2014-04-14", "close": 0.004264615, "volume": 29323.0}, {"date": "2014-04-15", "close": 0.004680675, "volume": 5590809.0}, {"date": "2014-04-16", "close": 0.00457666, "volume": 935404.0}, {"date": "2014-04-17", "close": 0.004472645, "volume": 808653.0}, {"date": "2014-04-22", "close": 0.00457666, "volume": 1586310.0}, {"date": "2014-04-23", "close": 0.00457666, "volume": 2465529.0}, {"date": "2014-04-24", "close": 0.004888705, "volume": 1652954.0}, {"date": "2014-04-28", "close": 0.004680675, "volume": 1323425.0}, {"date": "2014-04-29", "close": 0.004264615, "volume": 1509398.0}, {"date": "2014-04-30", "close": 0.0041606, "volume": 1087401.0}, {"date": "2014-05-01", "close": 0.0041606, "volume": 1674662.0}, {"date": "2014-05-02", "close": 0.00457666, "volume": 1914810.0}, {"date": "2014-05-05", "close": 0.00499272, "volume": 3461039.0}, {"date": "2014-05-06", "close": 0.004888705, "volume": 461472.0}, {"date": "2014-05-07", "close": 0.00499272, "volume": 2259290.0}, {"date": "2014-05-08", "close": 0.00499272, "volume": 1225785.0}, {"date": "2014-05-09", "close": 0.00499272, "volume": 672980.0}, {"date": "2014-05-12", "close": 0.004888705, "volume": 2654242.0}, {"date": "2014-05-13", "close": 0.00540878, "volume": 4571658.0}, {"date": "2014-05-14", "close": 0.00520075, "volume": 720617.0}, {"date": "2014-05-16", "close": 0.00520075, "volume": 383079.0}, {"date": "2014-05-19", "close": 0.00520075, "volume": 1390934.0}, {"date": "2014-05-20", "close": 0.004888705, "volume": 1526511.0}, {"date": "2014-05-21", "close": 0.004888705, "volume": 3725876.0}, {"date": "2014-05-23", "close": 0.004888705, "volume": 311349.0}, {"date": "2014-05-26", "close": 0.00499272, "volume": 1301735.0}, {"date": "2014-05-27", "close": 0.00520075, "volume": 1264721.0}, {"date": "2014-05-29", "close": 0.005512795, "volume": 3849974.0}, {"date": "2014-05-30", "close": 0.005512795, "volume": 1669125.0}, {"date": "2014-06-02", "close": 0.00520075, "volume": 1442100.0}, {"date": "2014-06-03", "close": 0.005096735, "volume": 1413258.0}, {"date": "2014-06-04", "close": 0.005096735, "volume": 2211220.0}, {"date": "2014-06-05", "close": 0.004888705, "volume": 3048772.0}, {"date": "2014-06-06", "close": 0.00478469, "volume": 2064894.0}, {"date": "2014-06-10", "close": 0.00436863, "volume": 1945662.0}, {"date": "2014-06-11", "close": 0.00436863, "volume": 4930058.0}, {"date": "2014-06-12", "close": 0.0041606, "volume": 689804.0}, {"date": "2014-06-13", "close": 0.0041606, "volume": 28842.0}, {"date": "2014-06-16", "close": 0.00395257, "volume": 1809835.0}, {"date": "2014-06-17", "close": 0.0041606, "volume": 1461328.0}, {"date": "2014-06-19", "close": 0.002600375, "volume": 31415046.0}, {"date": "2014-06-20", "close": 0.00270439, "volume": 10349882.0}, {"date": "2014-06-23", "close": 0.00270439, "volume": 17128337.0}, {"date": "2014-06-24", "close": 0.00228833, "volume": 221122.0}, {"date": "2014-06-25", "close": 0.0020803, "volume": 7039062.0}, {"date": "2014-06-26", "close": 0.002184315, "volume": 3779051.0}, {"date": "2014-06-27", "close": 0.00228833, "volume": 3048474.0}, {"date": "2014-06-30", "close": 0.00228833, "volume": 1720906.0}, {"date": "2014-07-01", "close": 0.00228833, "volume": 139403.0}, {"date": "2014-07-02", "close": 0.00228833, "volume": 903716.0}, {"date": "2014-07-03", "close": 0.002392345, "volume": 1899341.0}, {"date": "2014-07-04", "close": 0.002392345, "volume": 908619.0}, {"date": "2014-07-07", "close": 0.00270439, "volume": 1115358.0}, {"date": "2014-07-08", "close": 0.00291242, "volume": 961400.0}, {"date": "2014-07-09", "close": 0.003016435, "volume": 1394030.0}, {"date": "2014-07-11", "close": 0.002808405, "volume": 1929097.0}, {"date": "2014-07-14", "close": 0.00291242, "volume": 999856.0}, {"date": "2014-07-15", "close": 0.003016435, "volume": 1105610.0}, {"date": "2014-07-16", "close": 0.003224465, "volume": 5397106.0}, {"date": "2014-07-17", "close": 0.00353651, "volume": 11421949.0}, {"date": "2014-07-22", "close": 0.003432495, "volume": 3936077.0}, {"date": "2014-07-23", "close": 0.002184315, "volume": 77439715.0}, {"date": "2014-07-24", "close": 0.002184315, "volume": 12307321.0}, {"date": "2014-07-25", "close": 0.001976285, "volume": 5313522.0}, {"date": "2014-07-28", "close": 0.001976285, "volume": 1257424.0}, {"date": "2014-07-29", "close": 0.00374454, "volume": 214578590.0}, {"date": "2014-07-30", "close": 0.003640525, "volume": 54356891.0}, {"date": "2014-08-04", "close": 0.002808405, "volume": 44778128.0}, {"date": "2014-08-05", "close": 0.00332848, "volume": 16585358.0}, {"date": "2014-08-06", "close": 0.003224465, "volume": 15377551.0}, {"date": "2014-08-07", "close": 0.00291242, "volume": 13242023.0}, {"date": "2014-08-08", "close": 0.00291242, "volume": 14607412.0}, {"date": "2014-08-11", "close": 0.002600375, "volume": 21164861.0}, {"date": "2014-08-12", "close": 0.002600375, "volume": 7416238.0}, {"date": "2014-08-13", "close": 0.00270439, "volume": 9000884.0}, {"date": "2014-08-14", "close": 0.002392345, "volume": 59795751.0}, {"date": "2014-08-15", "close": 0.002600375, "volume": 43897909.0}, {"date": "2014-08-18", "close": 0.00270439, "volume": 65909657.0}, {"date": "2014-08-19", "close": 0.00332848, "volume": 625791174.0}, {"date": "2014-08-20", "close": 0.00291242, "volume": 234494159.0}, {"date": "2014-08-21", "close": 0.002600375, "volume": 155491718.0}, {"date": "2014-08-22", "close": 0.002600375, "volume": 40220584.0}, {"date": "2014-08-25", "close": 0.002808405, "volume": 55055194.0}, {"date": "2014-08-26", "close": 0.00291242, "volume": 8843551.0}, {"date": "2014-08-27", "close": 0.00291242, "volume": 22795693.0}, {"date": "2014-08-28", "close": 0.00291242, "volume": 5630130.0}, {"date": "2014-08-29", "close": 0.00291242, "volume": 26922425.0}, {"date": "2014-09-01", "close": 0.00291242, "volume": 20532096.0}, {"date": "2014-09-02", "close": 0.002808405, "volume": 19767764.0}, {"date": "2014-09-03", "close": 0.002808405, "volume": 4978628.0}, {"date": "2014-09-04", "close": 0.002808405, "volume": 3029294.0}, {"date": "2014-09-05", "close": 0.00270439, "volume": 3313032.0}, {"date": "2014-09-08", "close": 0.002808405, "volume": 22301687.0}, {"date": "2014-09-09", "close": 0.002808405, "volume": 11304081.0}, {"date": "2014-09-10", "close": 0.00291242, "volume": 6770235.0}, {"date": "2014-09-11", "close": 0.003016435, "volume": 37933635.0}, {"date": "2014-09-12", "close": 0.00312045, "volume": 23312282.0}, {"date": "2014-09-15", "close": 0.003016435, "volume": 66958996.0}, {"date": "2014-09-16", "close": 0.00291242, "volume": 22438148.0}, {"date": "2014-09-17", "close": 0.00291242, "volume": 4462837.0}, {"date": "2014-09-18", "close": 0.00270439, "volume": 19370004.0}, {"date": "2014-09-19", "close": 0.00270439, "volume": 2420824.0}, {"date": "2014-09-22", "close": 0.00270439, "volume": 8816036.0}, {"date": "2014-09-23", "close": 0.002392345, "volume": 22597164.0}, {"date": "2014-09-24", "close": 0.00228833, "volume": 44940816.0}, {"date": "2014-09-25", "close": 0.00228833, "volume": 20751815.0}, {"date": "2014-09-26", "close": 0.002392345, "volume": 1153680.0}, {"date": "2014-09-29", "close": 0.002392345, "volume": 7210498.0}, {"date": "2014-09-30", "close": 0.00228833, "volume": 17886564.0}, {"date": "2014-10-01", "close": 0.002184315, "volume": 20900832.0}, {"date": "2014-10-02", "close": 0.002184315, "volume": 11954507.0}, {"date": "2014-10-03", "close": 0.002184315, "volume": 1451714.0}, {"date": "2014-10-06", "close": 0.00249636, "volume": 13420718.0}, {"date": "2014-10-07", "close": 0.002392345, "volume": 2703552.0}, {"date": "2014-10-08", "close": 0.002600375, "volume": 8384262.0}, {"date": "2014-10-09", "close": 0.00249636, "volume": 9133298.0}, {"date": "2014-10-10", "close": 0.002392345, "volume": 4249387.0}, {"date": "2014-10-13", "close": 0.00228833, "volume": 54614113.0}, {"date": "2014-10-14", "close": 0.00228833, "volume": 29193693.0}, {"date": "2014-10-15", "close": 0.002184315, "volume": 9809970.0}, {"date": "2014-10-16", "close": 0.0020803, "volume": 14124174.0}, {"date": "2014-10-17", "close": 0.0020803, "volume": 14433313.0}, {"date": "2014-10-20", "close": 0.0020803, "volume": 3193530.0}, {"date": "2014-10-21", "close": 0.0020803, "volume": 18245330.0}, {"date": "2014-10-22", "close": 0.002184315, "volume": 13050272.0}, {"date": "2014-10-23", "close": 0.002184315, "volume": 45551.0}, {"date": "2014-10-24", "close": 0.002184315, "volume": 1848406.0}, {"date": "2014-10-27", "close": 0.002392345, "volume": 19960342.0}, {"date": "2014-10-28", "close": 0.002392345, "volume": 10124953.0}, {"date": "2014-10-29", "close": 0.00228833, "volume": 3364899.0}, {"date": "2014-10-30", "close": 0.00228833, "volume": 961400.0}, {"date": "2014-10-31", "close": 0.002392345, "volume": 2613277.0}, {"date": "2014-11-03", "close": 0.00228833, "volume": 1922800.0}, {"date": "2014-11-04", "close": 0.002184315, "volume": 8811969.0}, {"date": "2014-11-05", "close": 0.002184315, "volume": 2896025.0}, {"date": "2014-11-06", "close": 0.001768255, "volume": 74030515.0}, {"date": "2014-11-07", "close": 0.001768255, "volume": 13591424.0}, {"date": "2014-11-10", "close": 0.001560225, "volume": 47545777.0}, {"date": "2014-11-13", "close": 0.001768255, "volume": 175592165.0}, {"date": "2014-11-14", "close": 0.00166424, "volume": 99606470.0}, {"date": "2014-11-17", "close": 0.00124818, "volume": 67491958.0}, {"date": "2014-11-18", "close": 0.001352195, "volume": 30075835.0}, {"date": "2014-11-19", "close": 0.00124818, "volume": 26396789.0}, {"date": "2014-11-20", "close": 0.001144165, "volume": 12293083.0}, {"date": "2014-11-21", "close": 0.001144165, "volume": 23177580.0}, {"date": "2014-11-24", "close": 0.00124818, "volume": 8044503.0}, {"date": "2014-11-25", "close": 0.001352195, "volume": 33215709.0}, {"date": "2014-11-26", "close": 0.001352195, "volume": 32853483.0}, {"date": "2014-11-27", "close": 0.00124818, "volume": 13025823.0}, {"date": "2014-11-28", "close": 0.00124818, "volume": 8890458.0}, {"date": "2014-12-01", "close": 0.001144165, "volume": 9000394.0}, {"date": "2014-12-02", "close": 0.001144165, "volume": 16966976.0}, {"date": "2014-12-03", "close": 0.001144165, "volume": 22729472.0}, {"date": "2014-12-04", "close": 0.001144165, "volume": 4093583.0}, {"date": "2014-12-05", "close": 0.001144165, "volume": 13505321.0}, {"date": "2014-12-08", "close": 0.00104015, "volume": 8541768.0}, {"date": "2014-12-09", "close": 0.001352195, "volume": 55113753.0}, {"date": "2014-12-10", "close": 0.00124818, "volume": 5455761.0}, {"date": "2014-12-11", "close": 0.00124818, "volume": 11199019.0}, {"date": "2014-12-12", "close": 0.00124818, "volume": 9146517.0}, {"date": "2014-12-15", "close": 0.00124818, "volume": 7979618.0}, {"date": "2014-12-19", "close": 0.001144165, "volume": 9217017.0}, {"date": "2014-12-22", "close": 0.001144165, "volume": 12738547.0}, {"date": "2014-12-23", "close": 0.00124818, "volume": 1384416.0}, {"date": "2014-12-24", "close": 0.001144165, "volume": 14854319.0}, {"date": "2014-12-29", "close": 0.001144165, "volume": 576840.0}, {"date": "2014-12-31", "close": 0.00124818, "volume": 3667221.0}, {"date": "2015-01-02", "close": 0.001144165, "volume": 1922800.0}, {"date": "2015-01-05", "close": 0.001144165, "volume": 775782.0}, {"date": "2015-01-06", "close": 0.001144165, "volume": 9613998.0}, {"date": "2015-01-07", "close": 0.00124818, "volume": 4018651.0}, {"date": "2015-01-08", "close": 0.001144165, "volume": 14242965.0}, {"date": "2015-01-12", "close": 0.001144165, "volume": 5608162.0}, {"date": "2015-01-13", "close": 0.001144165, "volume": 961400.0}, {"date": "2015-01-14", "close": 0.00104015, "volume": 42358794.0}, {"date": "2015-01-15", "close": 0.00104015, "volume": 22463116.0}, {"date": "2015-01-16", "close": 0.001144165, "volume": 4812690.0}, {"date": "2015-01-20", "close": 0.001144165, "volume": 3233139.0}, {"date": "2015-01-21", "close": 0.001144165, "volume": 230736.0}, {"date": "2015-01-23", "close": 0.00104015, "volume": 1201750.0}, {"date": "2015-01-27", "close": 0.001144165, "volume": 2304225.0}, {"date": "2015-01-28", "close": 0.001144165, "volume": 1153680.0}, {"date": "2015-01-29", "close": 0.001144165, "volume": 371437.0}, {"date": "2015-01-30", "close": 0.001144165, "volume": 3845599.0}, {"date": "2015-02-03", "close": 0.001144165, "volume": 12257847.0}, {"date": "2015-02-04", "close": 0.001144165, "volume": 1105610.0}, {"date": "2015-02-05", "close": 0.001144165, "volume": 1634380.0}, {"date": "2015-02-06", "close": 0.00124818, "volume": 9613998.0}, {"date": "2015-02-09", "close": 0.001144165, "volume": 38326953.0}, {"date": "2015-02-10", "close": 0.00145621, "volume": 107121713.0}, {"date": "2015-02-11", "close": 0.001352195, "volume": 27690362.0}, {"date": "2015-02-12", "close": 0.001352195, "volume": 11662279.0}, {"date": "2015-02-13", "close": 0.001144165, "volume": 41430851.0}, {"date": "2015-02-16", "close": 0.001144165, "volume": 11624314.0}, {"date": "2015-02-17", "close": 0.00124818, "volume": 7245022.0}, {"date": "2015-02-18", "close": 0.00124818, "volume": 12201154.0}, {"date": "2015-02-19", "close": 0.00124818, "volume": 26537480.0}, {"date": "2015-02-20", "close": 0.001144165, "volume": 2211220.0}, {"date": "2015-02-23", "close": 0.00104015, "volume": 21210643.0}, {"date": "2015-02-24", "close": 0.00104015, "volume": 6942181.0}, {"date": "2015-02-25", "close": 0.001144165, "volume": 62529452.0}, {"date": "2015-02-26", "close": 0.00124818, "volume": 7538124.0}, {"date": "2015-02-27", "close": 0.001144165, "volume": 2595779.0}, {"date": "2015-03-02", "close": 0.00124818, "volume": 11513791.0}, {"date": "2015-03-03", "close": 0.001352195, "volume": 456665.0}, {"date": "2015-03-04", "close": 0.00124818, "volume": 3884055.0}, {"date": "2015-03-05", "close": 0.00124818, "volume": 192280.0}, {"date": "2015-03-06", "close": 0.001352195, "volume": 9613998.0}, {"date": "2015-03-09", "close": 0.001352195, "volume": 13207710.0}, {"date": "2015-03-10", "close": 0.00124818, "volume": 27957814.0}, {"date": "2015-03-11", "close": 0.001144165, "volume": 9316002.0}, {"date": "2015-03-13", "close": 0.001144165, "volume": 52633803.0}, {"date": "2015-03-16", "close": 0.001144165, "volume": 1789050.0}, {"date": "2015-03-17", "close": 0.001144165, "volume": 31144729.0}, {"date": "2015-03-18", "close": 0.000936135, "volume": 25725434.0}, {"date": "2015-03-24", "close": 0.00104015, "volume": 29504235.0}, {"date": "2015-03-25", "close": 0.00104015, "volume": 1661299.0}, {"date": "2015-03-26", "close": 0.00104015, "volume": 4014267.0}, {"date": "2015-03-27", "close": 0.00104015, "volume": 21873701.0}, {"date": "2015-03-30", "close": 0.00104015, "volume": 11089285.0}, {"date": "2015-03-31", "close": 0.001144165, "volume": 16305341.0}, {"date": "2015-04-07", "close": 0.001144165, "volume": 14690410.0}, {"date": "2015-04-08", "close": 0.00124818, "volume": 16956054.0}, {"date": "2015-04-09", "close": 0.00124818, "volume": 8080931.0}, {"date": "2015-04-10", "close": 0.001144165, "volume": 12303956.0}, {"date": "2015-04-13", "close": 0.001144165, "volume": 4678806.0}, {"date": "2015-04-14", "close": 0.001144165, "volume": 10327780.0}, {"date": "2015-04-15", "close": 0.001352195, "volume": 643929395.0}, {"date": "2015-04-16", "close": 0.001352195, "volume": 205204961.0}, {"date": "2015-04-17", "close": 0.001352195, "volume": 204570716.0}, {"date": "2015-04-20", "close": 0.00124818, "volume": 73740364.0}, {"date": "2015-04-21", "close": 0.00104015, "volume": 109620209.0}, {"date": "2015-04-22", "close": 0.001144165, "volume": 210334904.0}, {"date": "2015-04-23", "close": 0.001144165, "volume": 28284382.0}, {"date": "2015-04-24", "close": 0.001144165, "volume": 87544421.0}, {"date": "2015-04-27", "close": 0.001144165, "volume": 38281604.0}, {"date": "2015-04-28", "close": 0.001144165, "volume": 22068932.0}, {"date": "2015-04-29", "close": 0.001144165, "volume": 12813065.0}, {"date": "2015-04-30", "close": 0.001144165, "volume": 9733260.0}, {"date": "2015-05-01", "close": 0.001144165, "volume": 37565957.0}, {"date": "2015-05-04", "close": 0.00104015, "volume": 50368033.0}, {"date": "2015-05-05", "close": 0.00104015, "volume": 52606307.0}, {"date": "2015-05-06", "close": 0.00104015, "volume": 14258328.0}, {"date": "2015-05-07", "close": 0.00104015, "volume": 25166822.0}, {"date": "2015-05-08", "close": 0.001144165, "volume": 30842321.0}, {"date": "2015-05-11", "close": 0.001144165, "volume": 52537663.0}, {"date": "2015-05-12", "close": 0.00104015, "volume": 6603163.0}, {"date": "2015-05-13", "close": 0.00104015, "volume": 8239196.0}, {"date": "2015-05-15", "close": 0.00104015, "volume": 7017007.0}, {"date": "2015-05-18", "close": 0.00104015, "volume": 961400.0}, {"date": "2015-05-19", "close": 0.001144165, "volume": 140509561.0}, {"date": "2015-05-20", "close": 0.001144165, "volume": 2600096.0}, {"date": "2015-05-21", "close": 0.001144165, "volume": 19947661.0}, {"date": "2015-05-22", "close": 0.00124818, "volume": 60745806.0}, {"date": "2015-05-25", "close": 0.001352195, "volume": 92553449.0}, {"date": "2015-05-26", "close": 0.00124818, "volume": 80663116.0}, {"date": "2015-05-27", "close": 0.001144165, "volume": 7631197.0}, {"date": "2015-05-28", "close": 0.001144165, "volume": 76767928.0}, {"date": "2015-05-29", "close": 0.001144165, "volume": 19785608.0}, {"date": "2015-06-01", "close": 0.001144165, "volume": 11536798.0}, {"date": "2015-06-02", "close": 0.001144165, "volume": 38866558.0}, {"date": "2015-06-03", "close": 0.001144165, "volume": 18608960.0}, {"date": "2015-06-04", "close": 0.001144165, "volume": 28292112.0}, {"date": "2015-06-05", "close": 0.001144165, "volume": 12297265.0}, {"date": "2015-06-09", "close": 0.00124818, "volume": 11648906.0}, {"date": "2015-06-10", "close": 0.001144165, "volume": 20189396.0}, {"date": "2015-06-11", "close": 0.001144165, "volume": 11065567.0}, {"date": "2015-06-12", "close": 0.00104015, "volume": 11273912.0}, {"date": "2015-06-15", "close": 0.00104015, "volume": 34582320.0}, {"date": "2015-06-16", "close": 0.00124818, "volume": 159686545.0}, {"date": "2015-06-17", "close": 0.001144165, "volume": 13410566.0}, {"date": "2015-06-18", "close": 0.001144165, "volume": 961400.0}, {"date": "2015-06-19", "close": 0.00124818, "volume": 41564121.0}, {"date": "2015-06-22", "close": 0.001352195, "volume": 12922184.0}, {"date": "2015-06-23", "close": 0.001352195, "volume": 75137970.0}, {"date": "2015-06-24", "close": 0.00145621, "volume": 21544373.0}, {"date": "2015-06-25", "close": 0.001352195, "volume": 18180070.0}, {"date": "2015-06-26", "close": 0.00124818, "volume": 76912.0}, {"date": "2015-06-29", "close": 0.001352195, "volume": 19233736.0}, {"date": "2015-06-30", "close": 0.00124818, "volume": 5877998.0}, {"date": "2015-07-01", "close": 0.001352195, "volume": 13450300.0}, {"date": "2015-07-02", "close": 0.00124818, "volume": 14873326.0}, {"date": "2015-07-03", "close": 0.00124818, "volume": 9065414.0}, {"date": "2015-07-06", "close": 0.00124818, "volume": 5277950.0}, {"date": "2015-07-07", "close": 0.00124818, "volume": 21343076.0}, {"date": "2015-07-08", "close": 0.00124818, "volume": 3653319.0}, {"date": "2015-07-09", "close": 0.00124818, "volume": 24740999.0}, {"date": "2015-07-10", "close": 0.00124818, "volume": 3893669.0}, {"date": "2015-07-13", "close": 0.00124818, "volume": 9613998.0}, {"date": "2015-07-14", "close": 0.00124818, "volume": 19397875.0}, {"date": "2015-07-15", "close": 0.00124818, "volume": 33483998.0}, {"date": "2015-07-20", "close": 0.00124818, "volume": 84183349.0}, {"date": "2015-07-22", "close": 0.001144165, "volume": 1682450.0}, {"date": "2015-07-23", "close": 0.00124818, "volume": 22471817.0}, {"date": "2015-07-24", "close": 0.00124818, "volume": 34898842.0}, {"date": "2015-07-27", "close": 0.001144165, "volume": 26600317.0}, {"date": "2015-07-28", "close": 0.00124818, "volume": 10554468.0}, {"date": "2015-07-29", "close": 0.001144165, "volume": 30715128.0}, {"date": "2015-07-30", "close": 0.001352195, "volume": 56433418.0}, {"date": "2015-07-31", "close": 0.00124818, "volume": 7306638.0}, {"date": "2015-08-03", "close": 0.00124818, "volume": 3028409.0}, {"date": "2015-08-04", "close": 0.00124818, "volume": 40042282.0}, {"date": "2015-08-05", "close": 0.00124818, "volume": 12498197.0}, {"date": "2015-08-06", "close": 0.00124818, "volume": 5452358.0}, {"date": "2015-08-07", "close": 0.001144165, "volume": 3100514.0}, {"date": "2015-08-10", "close": 0.00124818, "volume": 4138865.0}, {"date": "2015-08-11", "close": 0.001144165, "volume": 20901485.0}, {"date": "2015-08-12", "close": 0.001144165, "volume": 39832390.0}, {"date": "2015-08-13", "close": 0.00124818, "volume": 797962.0}, {"date": "2015-08-14", "close": 0.00124818, "volume": 74823525.0}, {"date": "2015-08-17", "close": 0.00124818, "volume": 33690477.0}, {"date": "2015-08-18", "close": 0.001352195, "volume": 54846474.0}, {"date": "2015-08-19", "close": 0.001352195, "volume": 10700707.0}, {"date": "2015-08-20", "close": 0.001352195, "volume": 20583233.0}, {"date": "2015-08-21", "close": 0.001352195, "volume": 14183877.0}, {"date": "2015-08-24", "close": 0.00124818, "volume": 37876220.0}, {"date": "2015-08-25", "close": 0.00124818, "volume": 42185319.0}, {"date": "2015-08-26", "close": 0.00124818, "volume": 12638927.0}, {"date": "2015-08-27", "close": 0.00124818, "volume": 8233024.0}, {"date": "2015-08-28", "close": 0.001352195, "volume": 1249820.0}, {"date": "2015-08-31", "close": 0.001352195, "volume": 7306638.0}, {"date": "2015-09-01", "close": 0.001352195, "volume": 17947190.0}, {"date": "2015-09-02", "close": 0.001352195, "volume": 24996395.0}, {"date": "2015-09-04", "close": 0.00124818, "volume": 36596952.0}, {"date": "2015-09-08", "close": 0.001144165, "volume": 1922800.0}, {"date": "2015-09-09", "close": 0.00124818, "volume": 547685411.0}, {"date": "2015-09-10", "close": 0.001144165, "volume": 33828765.0}, {"date": "2015-09-11", "close": 0.001144165, "volume": 33814786.0}, {"date": "2015-09-14", "close": 0.001144165, "volume": 22355593.0}, {"date": "2015-09-15", "close": 0.00124818, "volume": 3204663.0}, {"date": "2015-09-16", "close": 0.001144165, "volume": 53451368.0}, {"date": "2015-09-21", "close": 0.00083212, "volume": 256626833.0}, {"date": "2015-09-22", "close": 0.000728105, "volume": 31400769.0}, {"date": "2015-09-23", "close": 0.00062409, "volume": 171238052.0}, {"date": "2015-09-24", "close": 0.000728105, "volume": 86148998.0}, {"date": "2015-09-25", "close": 0.00062409, "volume": 42979320.0}, {"date": "2015-09-28", "close": 0.000728105, "volume": 35469163.0}, {"date": "2015-09-29", "close": 0.00062409, "volume": 17231034.0}, {"date": "2015-09-30", "close": 0.000728105, "volume": 8011662.0}, {"date": "2015-10-01", "close": 0.00062409, "volume": 8494006.0}, {"date": "2015-10-02", "close": 0.000728105, "volume": 42883853.0}, {"date": "2015-10-05", "close": 0.000728105, "volume": 15726578.0}, {"date": "2015-10-06", "close": 0.00083212, "volume": 102920858.0}, {"date": "2015-10-07", "close": 0.00083212, "volume": 11860424.0}, {"date": "2015-10-08", "close": 0.000936135, "volume": 11020353.0}, {"date": "2015-10-09", "close": 0.00083212, "volume": 1730520.0}, {"date": "2015-10-13", "close": 0.000936135, "volume": 34368024.0}, {"date": "2015-10-14", "close": 0.00083212, "volume": 11591597.0}, {"date": "2015-10-15", "close": 0.00083212, "volume": 52739307.0}, {"date": "2015-10-19", "close": 0.000728105, "volume": 8652598.0}, {"date": "2015-10-20", "close": 0.00083212, "volume": 9373648.0}, {"date": "2015-10-22", "close": 0.00083212, "volume": 29460136.0}, {"date": "2015-10-23", "close": 0.00083212, "volume": 932558.0}, {"date": "2015-10-26", "close": 0.00083212, "volume": 4864683.0}, {"date": "2015-10-27", "close": 0.00083212, "volume": 13737317.0}, {"date": "2015-10-28", "close": 0.00083212, "volume": 3522482.0}, {"date": "2015-10-30", "close": 0.000728105, "volume": 1154045.0}, {"date": "2015-11-02", "close": 0.00083212, "volume": 30339855.0}, {"date": "2015-11-03", "close": 0.00083212, "volume": 5768399.0}, {"date": "2015-11-06", "close": 0.000728105, "volume": 82047772.0}, {"date": "2015-11-09", "close": 0.000728105, "volume": 6547758.0}, {"date": "2015-11-10", "close": 0.000728105, "volume": 24651675.0}, {"date": "2015-11-11", "close": 0.00083212, "volume": 4875662.0}, {"date": "2015-11-12", "close": 0.00083212, "volume": 2403499.0}, {"date": "2015-11-16", "close": 0.00083212, "volume": 11635726.0}, {"date": "2015-11-17", "close": 0.00083212, "volume": 1490170.0}, {"date": "2015-11-18", "close": 0.000728105, "volume": 10390809.0}, {"date": "2015-11-19", "close": 0.000728105, "volume": 3901360.0}, {"date": "2015-11-20", "close": 0.000728105, "volume": 299957.0}, {"date": "2015-11-23", "close": 0.000936135, "volume": 55518396.0}, {"date": "2015-11-24", "close": 0.00083212, "volume": 6013556.0}, {"date": "2015-11-25", "close": 0.00083212, "volume": 9368841.0}, {"date": "2015-11-26", "close": 0.000936135, "volume": 28361294.0}, {"date": "2015-11-27", "close": 0.00083212, "volume": 8710955.0}, {"date": "2015-12-01", "close": 0.000728105, "volume": 8445522.0}, {"date": "2015-12-02", "close": 0.00083212, "volume": 8217421.0}, {"date": "2015-12-03", "close": 0.00083212, "volume": 4442917.0}, {"date": "2015-12-04", "close": 0.000728105, "volume": 1280056.0}, {"date": "2015-12-08", "close": 0.00083212, "volume": 1201750.0}, {"date": "2015-12-09", "close": 0.00083212, "volume": 2884199.0}, {"date": "2015-12-15", "close": 0.000728105, "volume": 363524.0}, {"date": "2015-12-16", "close": 0.000728105, "volume": 13267086.0}, {"date": "2015-12-17", "close": 0.00062409, "volume": 63916935.0}, {"date": "2015-12-18", "close": 0.00062409, "volume": 38970004.0}, {"date": "2015-12-21", "close": 0.00062409, "volume": 9072432.0}, {"date": "2015-12-22", "close": 0.00062409, "volume": 17305196.0}, {"date": "2015-12-23", "close": 0.000728105, "volume": 1442100.0}, {"date": "2015-12-29", "close": 0.00041606, "volume": 70390626.0}, {"date": "2015-12-31", "close": 0.00041606, "volume": 2556506.0}, {"date": "2016-01-04", "close": 0.00041606, "volume": 17812815.0}, {"date": "2016-01-05", "close": 0.00041606, "volume": 961400.0}, {"date": "2016-01-06", "close": 0.00041606, "volume": 18495400.0}, {"date": "2016-01-07", "close": 0.00041606, "volume": 961400.0}, {"date": "2016-01-08", "close": 0.00041606, "volume": 1528626.0}, {"date": "2016-01-11", "close": 0.000520075, "volume": 6297813.0}, {"date": "2016-01-12", "close": 0.00041606, "volume": 48070.0}, {"date": "2016-01-14", "close": 0.00041606, "volume": 31886189.0}, {"date": "2016-01-18", "close": 0.00041606, "volume": 9296871.0}, {"date": "2016-01-20", "close": 0.00041606, "volume": 8652598.0}, {"date": "2016-01-25", "close": 0.00041606, "volume": 3706398.0}, {"date": "2016-01-27", "close": 0.00041606, "volume": 144573783.0}, {"date": "2016-02-01", "close": 0.000520075, "volume": 28611393.0}, {"date": "2016-02-02", "close": 0.00041606, "volume": 26608605.0}, {"date": "2016-02-03", "close": 0.00041606, "volume": 5598279.0}, {"date": "2016-02-04", "close": 0.00041606, "volume": 9613998.0}, {"date": "2016-02-05", "close": 0.00041606, "volume": 11632938.0}, {"date": "2016-02-08", "close": 0.00041606, "volume": 32743364.0}, {"date": "2016-02-09", "close": 0.00041606, "volume": 4806999.0}, {"date": "2016-02-10", "close": 0.00041606, "volume": 2803076.0}, {"date": "2016-02-11", "close": 0.00041606, "volume": 76920021.0}, {"date": "2016-02-12", "close": 0.00041606, "volume": 27880594.0}, {"date": "2016-02-15", "close": 0.00041606, "volume": 14420997.0}, {"date": "2016-02-16", "close": 0.00041606, "volume": 9517858.0}, {"date": "2016-02-17", "close": 0.00041606, "volume": 7210498.0}, {"date": "2016-02-19", "close": 0.000312045, "volume": 12402057.0}, {"date": "2016-02-23", "close": 0.00041606, "volume": 4951209.0}, {"date": "2016-02-25", "close": 0.00041606, "volume": 2499639.0}, {"date": "2016-02-29", "close": 0.00041606, "volume": 28841994.0}, {"date": "2016-03-01", "close": 0.000312045, "volume": 14614190.0}, {"date": "2016-03-02", "close": 0.00041606, "volume": 263143354.0}, {"date": "2016-03-03", "close": 0.00041606, "volume": 97728799.0}, {"date": "2016-03-04", "close": 0.00041606, "volume": 14081008.0}, {"date": "2016-03-07", "close": 0.000312045, "volume": 3364899.0}, {"date": "2016-03-08", "close": 0.00041606, "volume": 506776157.0}, {"date": "2016-03-09", "close": 0.000520075, "volume": 405237129.0}, {"date": "2016-03-10", "close": 0.000728105, "volume": 93921886.0}, {"date": "2016-03-11", "close": 0.000728105, "volume": 33648993.0}, {"date": "2016-03-14", "close": 0.00062409, "volume": 132902062.0}, {"date": "2016-03-15", "close": 0.00062409, "volume": 65084478.0}, {"date": "2016-03-16", "close": 0.000520075, "volume": 23236918.0}, {"date": "2016-03-17", "close": 0.000520075, "volume": 92843753.0}, {"date": "2016-03-18", "close": 0.000520075, "volume": 59142066.0}, {"date": "2016-03-21", "close": 0.000520075, "volume": 32687593.0}, {"date": "2016-03-22", "close": 0.000520075, "volume": 130702168.0}, {"date": "2016-03-23", "close": 0.00041606, "volume": 7325866.0}, {"date": "2016-03-29", "close": 0.00041606, "volume": 14536365.0}, {"date": "2016-03-30", "close": 0.00041606, "volume": 1249820.0}, {"date": "2016-04-01", "close": 0.00041606, "volume": 5012739.0}, {"date": "2016-04-04", "close": 0.000520075, "volume": 6527905.0}, {"date": "2016-04-05", "close": 0.000520075, "volume": 1922800.0}, {"date": "2016-04-06", "close": 0.000520075, "volume": 961400.0}, {"date": "2016-04-07", "close": 0.00041606, "volume": 3412652.0}, {"date": "2016-04-08", "close": 0.000520075, "volume": 1922800.0}, {"date": "2016-04-11", "close": 0.00041606, "volume": 36737355.0}, {"date": "2016-04-12", "close": 0.00041606, "volume": 8671826.0}, {"date": "2016-04-15", "close": 0.00041606, "volume": 5768399.0}, {"date": "2016-04-18", "close": 0.00041606, "volume": 164380128.0}, {"date": "2016-04-19", "close": 0.00041606, "volume": 25827813.0}, {"date": "2016-04-20", "close": 0.00041606, "volume": 64963159.0}, {"date": "2016-04-21", "close": 0.00041606, "volume": 5287699.0}, {"date": "2016-04-27", "close": 0.000312045, "volume": 18280056.0}, {"date": "2016-04-28", "close": 0.000312045, "volume": 14420997.0}, {"date": "2016-04-29", "close": 0.00041606, "volume": 2403499.0}, {"date": "2016-05-02", "close": 0.00041606, "volume": 354372.0}, {"date": "2016-05-03", "close": 0.00041606, "volume": 100909676.0}, {"date": "2016-05-04", "close": 0.00041606, "volume": 28841984.0}, {"date": "2016-05-05", "close": 0.00041606, "volume": 13949882.0}, {"date": "2016-05-06", "close": 0.00041606, "volume": 36236504.0}, {"date": "2016-05-09", "close": 0.00041606, "volume": 26735586.0}, {"date": "2016-05-10", "close": 0.00041606, "volume": 10979445.0}, {"date": "2016-05-11", "close": 0.00041606, "volume": 144210.0}, {"date": "2016-05-12", "close": 0.00041606, "volume": 24884795.0}, {"date": "2016-05-13", "close": 0.00041606, "volume": 76042648.0}, {"date": "2016-05-16", "close": 0.00041606, "volume": 1281113.0}, {"date": "2016-05-17", "close": 0.00041606, "volume": 31830697.0}, {"date": "2016-05-18", "close": 0.000520075, "volume": 72104985.0}, {"date": "2016-05-19", "close": 0.00041606, "volume": 20928078.0}, {"date": "2016-05-20", "close": 0.00041606, "volume": 19244022.0}, {"date": "2016-05-23", "close": 0.00041606, "volume": 5328712.0}, {"date": "2016-05-24", "close": 0.00041606, "volume": 3605.0}, {"date": "2016-05-25", "close": 0.00041606, "volume": 51188050.0}, {"date": "2016-05-26", "close": 0.00041606, "volume": 74648483.0}, {"date": "2016-05-27", "close": 0.000520075, "volume": 85344421.0}, {"date": "2016-05-30", "close": 0.000520075, "volume": 12498197.0}, {"date": "2016-05-31", "close": 0.00041606, "volume": 24024996.0}, {"date": "2016-06-01", "close": 0.00041606, "volume": 19708696.0}, {"date": "2016-06-02", "close": 0.00041606, "volume": 101845205.0}, {"date": "2016-06-03", "close": 0.111444387, "volume": 618829.0}, {"date": "2016-06-06", "close": 0.111444387, "volume": 53839.0}, {"date": "2016-06-07", "close": 0.074296258, "volume": 292484.0}, {"date": "2016-06-08", "close": 0.074296258, "volume": 166810.0}, {"date": "2016-06-09", "close": 0.111444387, "volume": 150721.0}, {"date": "2016-06-10", "close": 0.074296258, "volume": 292880.0}, {"date": "2016-06-21", "close": 0.0742963, "volume": 151690.0}, {"date": "2016-06-22", "close": 0.078011115, "volume": 166038.0}, {"date": "2016-06-23", "close": 0.092870375, "volume": 118577.0}, {"date": "2016-06-24", "close": 0.078011115, "volume": 120332.0}, {"date": "2016-06-27", "close": 0.078011115, "volume": 85735.0}, {"date": "2016-06-28", "close": 0.078011115, "volume": 55275.0}, {"date": "2016-06-29", "close": 0.08172593, "volume": 229353.0}, {"date": "2016-06-30", "close": 0.085440745, "volume": 43609.0}, {"date": "2016-07-01", "close": 0.085440745, "volume": 39628.0}, {"date": "2016-07-04", "close": 0.092870375, "volume": 91122.0}, {"date": "2016-07-05", "close": 0.09658519, "volume": 106143.0}, {"date": "2016-07-06", "close": 0.085440745, "volume": 86959.0}, {"date": "2016-07-07", "close": 0.08915556, "volume": 19072.0}, {"date": "2016-07-08", "close": 0.085440745, "volume": 50241.0}, {"date": "2016-07-11", "close": 0.085440745, "volume": 10095.0}, {"date": "2016-07-12", "close": 0.08915556, "volume": 238133.0}, {"date": "2016-07-13", "close": 0.08915556, "volume": 75836.0}, {"date": "2016-07-14", "close": 0.08915556, "volume": 20459.0}, {"date": "2016-07-15", "close": 0.10401482, "volume": 242238.0}, {"date": "2016-07-18", "close": 0.100300005, "volume": 231757.0}, {"date": "2016-07-19", "close": 0.085440745, "volume": 51050.0}, {"date": "2016-07-21", "close": 0.085440745, "volume": 20482.0}, {"date": "2016-07-22", "close": 0.085440745, "volume": 53840.0}, {"date": "2016-07-25", "close": 0.085440745, "volume": 172535.0}, {"date": "2016-07-26", "close": 0.08172593, "volume": 216646.0}, {"date": "2016-07-27", "close": 0.08172593, "volume": 493520.0}, {"date": "2016-07-28", "close": 0.08915556, "volume": 58349.0}, {"date": "2016-07-29", "close": 0.08915556, "volume": 82977.0}, {"date": "2016-08-01", "close": 0.08915556, "volume": 188435.0}, {"date": "2016-08-02", "close": 0.085440745, "volume": 72288.0}, {"date": "2016-08-03", "close": 0.085440745, "volume": 274151.0}, {"date": "2016-08-04", "close": 0.08172593, "volume": 97590.0}, {"date": "2016-08-05", "close": 0.085440745, "volume": 71296.0}, {"date": "2016-08-08", "close": 0.085440745, "volume": 25604.0}, {"date": "2016-08-09", "close": 0.092870375, "volume": 126193.0}, {"date": "2016-08-10", "close": 0.100300005, "volume": 144819.0}, {"date": "2016-08-15", "close": 0.092870375, "volume": 290728.0}, {"date": "2016-08-16", "close": 0.092870375, "volume": 50848.0}, {"date": "2016-08-17", "close": 0.092870375, "volume": 27135.0}, {"date": "2016-08-18", "close": 0.092870375, "volume": 48455.0}, {"date": "2016-08-19", "close": 0.092870375, "volume": 18036.0}, {"date": "2016-08-22", "close": 0.100300005, "volume": 299976.0}, {"date": "2016-08-23", "close": 0.10401482, "volume": 327069.0}, {"date": "2016-08-24", "close": 0.10401482, "volume": 52187.0}, {"date": "2016-08-25", "close": 0.09658519, "volume": 173083.0}, {"date": "2016-08-26", "close": 0.09658519, "volume": 53838.0}, {"date": "2016-08-29", "close": 0.100300005, "volume": 201894.0}, {"date": "2016-08-30", "close": 0.09658519, "volume": 61405.0}, {"date": "2016-08-31", "close": 0.100300005, "volume": 42545.0}, {"date": "2016-09-01", "close": 0.09658519, "volume": 271773.0}, {"date": "2016-09-02", "close": 0.092870375, "volume": 327518.0}, {"date": "2016-09-05", "close": 0.08915556, "volume": 149671.0}, {"date": "2016-09-06", "close": 0.092870375, "volume": 38085.0}, {"date": "2016-09-07", "close": 0.092870375, "volume": 10960.0}, {"date": "2016-09-08", "close": 0.100300005, "volume": 321518.0}, {"date": "2016-09-09", "close": 0.092870375, "volume": 134596.0}, {"date": "2016-09-12", "close": 0.092870375, "volume": 73162.0}, {"date": "2016-09-13", "close": 0.085440745, "volume": 271952.0}, {"date": "2016-09-14", "close": 0.08915556, "volume": 163532.0}, {"date": "2016-09-15", "close": 0.085440745, "volume": 348301.0}, {"date": "2016-09-16", "close": 0.08915556, "volume": 250016.0}, {"date": "2016-09-19", "close": 0.08915556, "volume": 26919.0}, {"date": "2016-09-20", "close": 0.085440745, "volume": 153440.0}, {"date": "2016-09-21", "close": 0.08172593, "volume": 29563.0}, {"date": "2016-09-22", "close": 0.085440745, "volume": 76720.0}, {"date": "2016-09-23", "close": 0.085440745, "volume": 222084.0}, {"date": "2016-09-26", "close": 0.08915556, "volume": 353420.0}, {"date": "2016-09-27", "close": 0.092870375, "volume": 358786.0}, {"date": "2016-09-28", "close": 0.100300005, "volume": 356906.0}, {"date": "2016-09-29", "close": 0.08915556, "volume": 448205.0}, {"date": "2016-09-30", "close": 0.08915556, "volume": 293347.0}, {"date": "2016-10-04", "close": 0.092870375, "volume": 174975.0}, {"date": "2016-10-05", "close": 0.085440745, "volume": 281171.0}, {"date": "2016-10-06", "close": 0.085440745, "volume": 646523.0}, {"date": "2016-10-07", "close": 0.085440745, "volume": 160358.0}, {"date": "2016-10-10", "close": 0.078011115, "volume": 477418.0}, {"date": "2016-10-11", "close": 0.08172593, "volume": 67204.0}, {"date": "2016-10-12", "close": 0.0742963, "volume": 911518.0}, {"date": "2016-10-13", "close": 0.0742963, "volume": 729227.0}, {"date": "2016-10-14", "close": 0.078011115, "volume": 774605.0}, {"date": "2016-10-17", "close": 0.078011115, "volume": 453327.0}, {"date": "2016-10-18", "close": 0.08172593, "volume": 6124.0}, {"date": "2016-10-19", "close": 0.08172593, "volume": 13460.0}, {"date": "2016-10-20", "close": 0.078011115, "volume": 62812.0}, {"date": "2016-10-21", "close": 0.078011115, "volume": 89225.0}, {"date": "2016-10-24", "close": 0.078011115, "volume": 7134.0}, {"date": "2016-10-25", "close": 0.078011115, "volume": 6011.0}, {"date": "2016-10-26", "close": 0.0742963, "volume": 148571.0}, {"date": "2016-10-27", "close": 0.078011115, "volume": 613944.0}, {"date": "2016-10-28", "close": 0.078011115, "volume": 134596.0}, {"date": "2016-10-31", "close": 0.078011115, "volume": 8614.0}, {"date": "2016-11-01", "close": 0.078011115, "volume": 999744.0}, {"date": "2016-11-02", "close": 0.078011115, "volume": 38403.0}, {"date": "2016-11-03", "close": 0.078011115, "volume": 135058.0}, {"date": "2016-11-08", "close": 0.063151855, "volume": 137526.0}, {"date": "2016-11-09", "close": 0.064637781, "volume": 9244.0}, {"date": "2016-11-10", "close": 0.064637781, "volume": 114191.0}, {"date": "2016-11-11", "close": 0.064637781, "volume": 20549.0}, {"date": "2016-11-14", "close": 0.064637781, "volume": 11811.0}, {"date": "2016-11-15", "close": 0.063151855, "volume": 526.0}, {"date": "2016-11-16", "close": 0.063894818, "volume": 8076.0}, {"date": "2016-11-17", "close": 0.063151855, "volume": 13460.0}, {"date": "2016-11-18", "close": 0.063151855, "volume": 2692.0}, {"date": "2016-11-21", "close": 0.063894818, "volume": 18843.0}, {"date": "2016-11-22", "close": 0.06686667, "volume": 47915.0}, {"date": "2016-11-24", "close": 0.063151855, "volume": 27117.0}, {"date": "2016-11-25", "close": 0.063151855, "volume": 269192.0}, {"date": "2016-11-28", "close": 0.061665929, "volume": 16825.0}, {"date": "2016-11-29", "close": 0.061665929, "volume": 268113.0}, {"date": "2016-12-01", "close": 0.061665929, "volume": 45763.0}, {"date": "2016-12-02", "close": 0.066123707, "volume": 303560.0}, {"date": "2016-12-05", "close": 0.065380744, "volume": 155593.0}, {"date": "2016-12-06", "close": 0.063151855, "volume": 121881.0}, {"date": "2016-12-07", "close": 0.062408892, "volume": 134187.0}, {"date": "2016-12-12", "close": 0.061665929, "volume": 403657.0}, {"date": "2016-12-13", "close": 0.061665929, "volume": 1155.0}, {"date": "2016-12-14", "close": 0.061665929, "volume": 343220.0}, {"date": "2016-12-15", "close": 0.060922966, "volume": 87638.0}, {"date": "2016-12-16", "close": 0.05943704, "volume": 247677.0}, {"date": "2016-12-19", "close": 0.05943704, "volume": 67298.0}, {"date": "2016-12-20", "close": 0.05943704, "volume": 5173.0}, {"date": "2016-12-21", "close": 0.056465188, "volume": 273456.0}, {"date": "2016-12-22", "close": 0.056465188, "volume": 8918.0}, {"date": "2016-12-29", "close": 0.05943704, "volume": 8412.0}, {"date": "2016-12-30", "close": 0.05943704, "volume": 67433.0}, {"date": "2017-01-03", "close": 0.063151855, "volume": 385751.0}, {"date": "2017-01-04", "close": 0.063894818, "volume": 2692.0}, {"date": "2017-01-05", "close": 0.063894818, "volume": 19420.0}, {"date": "2017-01-09", "close": 0.05943704, "volume": 11037.0}, {"date": "2017-01-10", "close": 0.05943704, "volume": 1346.0}, {"date": "2017-01-11", "close": 0.05943704, "volume": 181705.0}, {"date": "2017-01-12", "close": 0.05943704, "volume": 1211.0}, {"date": "2017-01-16", "close": 0.05943704, "volume": 148923.0}, {"date": "2017-01-17", "close": 0.05943704, "volume": 13458.0}, {"date": "2017-01-18", "close": 0.05943704, "volume": 92513.0}, {"date": "2017-01-19", "close": 0.05943704, "volume": 64068.0}, {"date": "2017-01-20", "close": 0.060180003, "volume": 11065.0}, {"date": "2017-01-23", "close": 0.060180003, "volume": 21990.0}, {"date": "2017-01-24", "close": 0.060180003, "volume": 1.0}, {"date": "2017-01-27", "close": 0.05943704, "volume": 37690.0}, {"date": "2017-01-31", "close": 0.062408892, "volume": 208625.0}, {"date": "2017-02-01", "close": 0.062408892, "volume": 113074.0}, {"date": "2017-02-02", "close": 0.05943704, "volume": 21535.0}, {"date": "2017-02-03", "close": 0.05943704, "volume": 35546.0}, {"date": "2017-02-06", "close": 0.05943704, "volume": 1884.0}, {"date": "2017-02-07", "close": 0.05943704, "volume": 47109.0}, {"date": "2017-02-08", "close": 0.05943704, "volume": 21535.0}, {"date": "2017-02-09", "close": 0.05943704, "volume": 8076.0}, {"date": "2017-02-13", "close": 0.060180003, "volume": 67819.0}, {"date": "2017-02-14", "close": 0.060922966, "volume": 3590.0}, {"date": "2017-02-16", "close": 0.061665929, "volume": 6461.0}, {"date": "2017-02-17", "close": 0.060922966, "volume": 32902.0}, {"date": "2017-02-20", "close": 0.061665929, "volume": 39426.0}, {"date": "2017-02-21", "close": 0.061665929, "volume": 33649.0}, {"date": "2017-02-22", "close": 0.062408892, "volume": 505.0}, {"date": "2017-02-23", "close": 0.062408892, "volume": 229532.0}, {"date": "2017-02-24", "close": 0.062408892, "volume": 43071.0}, {"date": "2017-02-27", "close": 0.06686667, "volume": 115917.0}, {"date": "2017-02-28", "close": 0.06686667, "volume": 126861.0}, {"date": "2017-03-01", "close": 0.0742963, "volume": 230530.0}, {"date": "2017-03-02", "close": 0.0742963, "volume": 23151.0}, {"date": "2017-03-03", "close": 0.08915556, "volume": 489096.0}, {"date": "2017-03-06", "close": 0.08915556, "volume": 908930.0}, {"date": "2017-03-07", "close": 0.08915556, "volume": 145143.0}, {"date": "2017-03-08", "close": 0.08915556, "volume": 90439.0}, {"date": "2017-03-09", "close": 0.08915556, "volume": 22836.0}, {"date": "2017-03-10", "close": 0.09658519, "volume": 166901.0}, {"date": "2017-03-13", "close": 0.100300005, "volume": 540825.0}, {"date": "2017-03-14", "close": 0.10401482, "volume": 541335.0}, {"date": "2017-03-15", "close": 0.09658519, "volume": 135336.0}, {"date": "2017-03-16", "close": 0.092870375, "volume": 171922.0}, {"date": "2017-03-17", "close": 0.08172593, "volume": 824458.0}, {"date": "2017-03-20", "close": 0.08172593, "volume": 161731.0}, {"date": "2017-03-21", "close": 0.08172593, "volume": 6676.0}, {"date": "2017-03-22", "close": 0.08172593, "volume": 93034.0}, {"date": "2017-03-23", "close": 0.078011115, "volume": 526131.0}, {"date": "2017-03-24", "close": 0.09658519, "volume": 793603.0}, {"date": "2017-03-27", "close": 0.08915556, "volume": 122321.0}, {"date": "2017-03-28", "close": 0.08915556, "volume": 154193.0}, {"date": "2017-03-29", "close": 0.08915556, "volume": 193980.0}, {"date": "2017-03-30", "close": 0.092870375, "volume": 150176.0}, {"date": "2017-03-31", "close": 0.11144445, "volume": 4007714.0}, {"date": "2017-04-03", "close": 0.100300005, "volume": 8076.0}, {"date": "2017-04-11", "close": 0.08915556, "volume": 45768.0}, {"date": "2017-04-12", "close": 0.092870375, "volume": 18682.0}, {"date": "2017-04-13", "close": 0.10401482, "volume": 147122.0}, {"date": "2017-04-18", "close": 0.08915556, "volume": 3621.0}, {"date": "2017-04-19", "close": 0.08915556, "volume": 88202.0}, {"date": "2017-04-20", "close": 0.078011115, "volume": 6864.0}, {"date": "2017-04-21", "close": 0.0742963, "volume": 147326.0}, {"date": "2017-04-24", "close": 0.078011115, "volume": 11221.0}, {"date": "2017-04-26", "close": 0.078011115, "volume": 81.0}, {"date": "2017-04-27", "close": 0.078011115, "volume": 931.0}, {"date": "2017-04-28", "close": 0.078011115, "volume": 162.0}, {"date": "2017-05-01", "close": 0.078011115, "volume": 37687.0}, {"date": "2017-05-03", "close": 0.078011115, "volume": 145019.0}, {"date": "2017-05-04", "close": 0.08172593, "volume": 76265.0}, {"date": "2017-05-05", "close": 0.08172593, "volume": 97304.0}, {"date": "2017-05-08", "close": 0.070581485, "volume": 170264.0}, {"date": "2017-05-09", "close": 0.08172593, "volume": 88432.0}, {"date": "2017-05-11", "close": 0.08172593, "volume": 23970.0}, {"date": "2017-05-12", "close": 0.08172593, "volume": 26231.0}, {"date": "2017-05-15", "close": 0.08915556, "volume": 144210.0}, {"date": "2017-05-16", "close": 0.08915556, "volume": 77873.0}, {"date": "2017-05-17", "close": 0.085440745, "volume": 134596.0}, {"date": "2017-05-18", "close": 0.08172593, "volume": 10229.0}, {"date": "2017-05-22", "close": 0.078011115, "volume": 226528.0}, {"date": "2017-05-25", "close": 0.078011115, "volume": 27.0}, {"date": "2017-05-26", "close": 0.070581485, "volume": 68616.0}, {"date": "2017-05-30", "close": 0.06686667, "volume": 89902.0}, {"date": "2017-05-31", "close": 0.070581485, "volume": 17572.0}, {"date": "2017-06-02", "close": 0.070581485, "volume": 1913.0}, {"date": "2017-06-05", "close": 0.070581485, "volume": 40379.0}, {"date": "2017-06-06", "close": 0.0742963, "volume": 6730.0}, {"date": "2017-06-07", "close": 0.070581485, "volume": 215.0}, {"date": "2017-06-08", "close": 0.070581485, "volume": 74531.0}, {"date": "2017-06-09", "close": 0.06686667, "volume": 538.0}, {"date": "2017-06-13", "close": 0.06686667, "volume": 33968.0}, {"date": "2017-06-14", "close": 0.06686667, "volume": 67164.0}, {"date": "2017-06-15", "close": 0.06686667, "volume": 1446.0}, {"date": "2017-06-16", "close": 0.068352596, "volume": 2961.0}, {"date": "2017-06-19", "close": 0.06686667, "volume": 29163.0}, {"date": "2017-06-20", "close": 0.06686667, "volume": 32181.0}, {"date": "2017-06-21", "close": 0.06686667, "volume": 6999.0}, {"date": "2017-06-22", "close": 0.070581485, "volume": 79451.0}, {"date": "2017-06-23", "close": 0.070581485, "volume": 6602.0}, {"date": "2017-06-26", "close": 0.070581485, "volume": 13683.0}, {"date": "2017-06-27", "close": 0.06686667, "volume": 7777.0}, {"date": "2017-06-28", "close": 0.06686667, "volume": 125.0}, {"date": "2017-06-30", "close": 0.070581485, "volume": 94217.0}, {"date": "2017-07-05", "close": 0.055722225, "volume": 323300.0}, {"date": "2017-07-06", "close": 0.054236299, "volume": 74028.0}, {"date": "2017-07-10", "close": 0.055722225, "volume": 61039.0}, {"date": "2017-07-11", "close": 0.055722225, "volume": 111334.0}, {"date": "2017-07-12", "close": 0.05943704, "volume": 102966.0}, {"date": "2017-07-13", "close": 0.054236299, "volume": 32953.0}, {"date": "2017-07-14", "close": 0.054236299, "volume": 59501.0}, {"date": "2017-07-17", "close": 0.049035558, "volume": 6874.0}, {"date": "2017-07-18", "close": 0.049035558, "volume": 323.0}, {"date": "2017-07-19", "close": 0.049035558, "volume": 6272.0}, {"date": "2017-07-20", "close": 0.050521484, "volume": 73142.0}, {"date": "2017-07-21", "close": 0.049035558, "volume": 9357.0}, {"date": "2017-07-24", "close": 0.048292595, "volume": 65057.0}, {"date": "2017-07-25", "close": 0.050521484, "volume": 46207.0}, {"date": "2017-07-26", "close": 0.050521484, "volume": 6730.0}, {"date": "2017-08-01", "close": 0.050521484, "volume": 51147.0}, {"date": "2017-08-04", "close": 0.046063706, "volume": 43250.0}, {"date": "2017-08-07", "close": 0.04457778, "volume": 175753.0}, {"date": "2017-08-08", "close": 0.04457778, "volume": 29615.0}, {"date": "2017-08-11", "close": 0.046806669, "volume": 121734.0}, {"date": "2017-08-14", "close": 0.04457778, "volume": 134596.0}, {"date": "2017-08-18", "close": 0.04457778, "volume": 10616.0}, {"date": "2017-08-22", "close": 0.048292595, "volume": 70327.0}, {"date": "2017-08-23", "close": 0.046806669, "volume": 113338.0}, {"date": "2017-08-24", "close": 0.046806669, "volume": 36702.0}, {"date": "2017-08-28", "close": 0.04457778, "volume": 74253.0}, {"date": "2017-08-30", "close": 0.03714815, "volume": 255637.0}, {"date": "2017-08-31", "close": 0.03714815, "volume": 808.0}, {"date": "2017-09-01", "close": 0.03714815, "volume": 43071.0}, {"date": "2017-09-04", "close": 0.03714815, "volume": 57428.0}, {"date": "2017-09-05", "close": 0.03714815, "volume": 31206.0}, {"date": "2017-09-11", "close": 0.04457778, "volume": 16604.0}, {"date": "2017-09-12", "close": 0.046063706, "volume": 188217.0}, {"date": "2017-09-13", "close": 0.04457778, "volume": 149036.0}, {"date": "2017-09-14", "close": 0.04457778, "volume": 10768.0}, {"date": "2017-09-15", "close": 0.046063706, "volume": 34995.0}, {"date": "2017-09-19", "close": 0.04457778, "volume": 220738.0}, {"date": "2017-09-20", "close": 0.04457778, "volume": 159711.0}, {"date": "2017-09-22", "close": 0.042348891, "volume": 269.0}, {"date": "2017-09-25", "close": 0.03714815, "volume": 6576.0}, {"date": "2017-09-27", "close": 0.043091854, "volume": 126699.0}, {"date": "2017-10-03", "close": 0.04457778, "volume": 134596.0}, {"date": "2017-10-04", "close": 0.047549632, "volume": 12422.0}, {"date": "2017-10-06", "close": 0.047549632, "volume": 6691.0}, {"date": "2017-10-09", "close": 0.05200741, "volume": 406856.0}, {"date": "2017-10-10", "close": 0.05200741, "volume": 402351.0}, {"date": "2017-10-11", "close": 0.055722225, "volume": 12563.0}, {"date": "2017-10-12", "close": 0.057951114, "volume": 380468.0}, {"date": "2017-10-13", "close": 0.05943704, "volume": 67298.0}, {"date": "2017-10-16", "close": 0.057208151, "volume": 296017.0}, {"date": "2017-10-17", "close": 0.057208151, "volume": 21535.0}, {"date": "2017-10-18", "close": 0.057208151, "volume": 269.0}, {"date": "2017-10-19", "close": 0.057208151, "volume": 10768.0}, {"date": "2017-10-20", "close": 0.057208151, "volume": 17184.0}, {"date": "2017-10-23", "close": 0.057208151, "volume": 174975.0}, {"date": "2017-10-25", "close": 0.055722225, "volume": 264001.0}, {"date": "2017-10-26", "close": 0.057951114, "volume": 101216.0}, {"date": "2017-10-27", "close": 0.057951114, "volume": 16152.0}, {"date": "2017-10-31", "close": 0.060180003, "volume": 5968.0}, {"date": "2017-11-02", "close": 0.061665929, "volume": 202.0}, {"date": "2017-11-06", "close": 0.062408892, "volume": 5384.0}, {"date": "2017-11-07", "close": 0.065380744, "volume": 206593.0}, {"date": "2017-11-08", "close": 0.064637781, "volume": 31360.0}, {"date": "2017-11-09", "close": 0.064637781, "volume": 5955.0}, {"date": "2017-11-10", "close": 0.064637781, "volume": 23631.0}, {"date": "2017-11-13", "close": 0.064637781, "volume": 155367.0}, {"date": "2017-11-14", "close": 0.064637781, "volume": 101.0}, {"date": "2017-11-15", "close": 0.064637781, "volume": 413.0}, {"date": "2017-11-16", "close": 0.064637781, "volume": 84557.0}, {"date": "2017-11-17", "close": 0.064637781, "volume": 4172.0}, {"date": "2017-11-20", "close": 0.064637781, "volume": 26919.0}, {"date": "2017-11-21", "close": 0.064637781, "volume": 1493.0}, {"date": "2017-11-24", "close": 0.064637781, "volume": 145023.0}, {"date": "2017-11-27", "close": 0.06686667, "volume": 1009.0}, {"date": "2017-11-29", "close": 0.05943704, "volume": 133623.0}, {"date": "2017-12-05", "close": 0.05943704, "volume": 3365.0}, {"date": "2017-12-06", "close": 0.05943704, "volume": 12854.0}, {"date": "2017-12-12", "close": 0.047549632, "volume": 144700.0}, {"date": "2017-12-13", "close": 0.05200741, "volume": 13511.0}, {"date": "2017-12-14", "close": 0.055722225, "volume": 11892.0}, {"date": "2017-12-15", "close": 0.053493336, "volume": 25266.0}, {"date": "2017-12-18", "close": 0.055722225, "volume": 4038.0}, {"date": "2017-12-19", "close": 0.05379885, "volume": 130114.0}, {"date": "2017-12-20", "close": 0.0461133, "volume": 3689.0}, {"date": "2017-12-21", "close": 0.0461133, "volume": 130114.0}, {"date": "2017-12-22", "close": 0.04918752, "volume": 51266.0}, {"date": "2017-12-27", "close": 0.05072463, "volume": 1626.0}, {"date": "2017-12-29", "close": 0.05379885, "volume": 38588.0}, {"date": "2018-01-02", "close": 0.05379885, "volume": 43642.0}, {"date": "2018-01-04", "close": 0.05379885, "volume": 325.0}, {"date": "2018-01-05", "close": 0.05379885, "volume": 29165.0}, {"date": "2018-01-09", "close": 0.05379885, "volume": 2173.0}, {"date": "2018-01-12", "close": 0.05379885, "volume": 1041.0}, {"date": "2018-01-16", "close": 0.05379885, "volume": 26023.0}, {"date": "2018-01-19", "close": 0.057641625, "volume": 44477.0}, {"date": "2018-01-22", "close": 0.053030295, "volume": 13011.0}, {"date": "2018-01-23", "close": 0.049956075, "volume": 49966.0}, {"date": "2018-01-25", "close": 0.046881855, "volume": 504.0}, {"date": "2018-01-29", "close": 0.04765041, "volume": 48.0}, {"date": "2018-01-30", "close": 0.04765041, "volume": 26023.0}, {"date": "2018-01-31", "close": 0.0461133, "volume": 181745.0}, {"date": "2018-02-01", "close": 0.04765041, "volume": 193898.0}, {"date": "2018-02-06", "close": 0.04765041, "volume": 781.0}, {"date": "2018-02-09", "close": 0.04765041, "volume": 2758.0}, {"date": "2018-02-15", "close": 0.048418965, "volume": 5205.0}, {"date": "2018-02-20", "close": 0.048418965, "volume": 1197.0}, {"date": "2018-02-22", "close": 0.048418965, "volume": 815.0}, {"date": "2018-02-23", "close": 0.048418965, "volume": 12110.0}, {"date": "2018-03-01", "close": 0.057641625, "volume": 214625.0}, {"date": "2018-03-02", "close": 0.0614844, "volume": 291521.0}, {"date": "2018-03-05", "close": 0.05841018, "volume": 384756.0}, {"date": "2018-03-06", "close": 0.05379885, "volume": 135466.0}, {"date": "2018-03-12", "close": 0.054567405, "volume": 78.0}, {"date": "2018-03-13", "close": 0.054567405, "volume": 2082.0}, {"date": "2018-03-15", "close": 0.05533596, "volume": 111269.0}, {"date": "2018-03-16", "close": 0.05379885, "volume": 149012.0}, {"date": "2018-03-19", "close": 0.05379885, "volume": 820.0}, {"date": "2018-03-22", "close": 0.05379885, "volume": 9518.0}, {"date": "2018-03-29", "close": 0.043807635, "volume": 299466.0}, {"date": "2018-04-04", "close": 0.04457619, "volume": 205218.0}, {"date": "2018-04-06", "close": 0.04303908, "volume": 1041.0}, {"date": "2018-04-09", "close": 0.04303908, "volume": 1509.0}, {"date": "2018-04-10", "close": 0.04303908, "volume": 6553.0}, {"date": "2018-04-11", "close": 0.04303908, "volume": 8097.0}, {"date": "2018-04-12", "close": 0.03996486, "volume": 29511.0}, {"date": "2018-04-13", "close": 0.039196305, "volume": 265817.0}, {"date": "2018-04-16", "close": 0.03996486, "volume": 130760.0}, {"date": "2018-04-17", "close": 0.03842775, "volume": 209493.0}, {"date": "2018-04-18", "close": 0.03842775, "volume": 20209.0}, {"date": "2018-04-19", "close": 0.03842775, "volume": 23.0}, {"date": "2018-04-20", "close": 0.03842775, "volume": 6506.0}, {"date": "2018-04-23", "close": 0.03842775, "volume": 20027.0}, {"date": "2018-04-27", "close": 0.04150197, "volume": 99928.0}, {"date": "2018-04-30", "close": 0.039196305, "volume": 102998.0}, {"date": "2018-05-01", "close": 0.039196305, "volume": 3903.0}, {"date": "2018-05-02", "close": 0.039196305, "volume": 61302.0}, {"date": "2018-05-04", "close": 0.04150197, "volume": 514832.0}, {"date": "2018-05-07", "close": 0.04303908, "volume": 372550.0}, {"date": "2018-05-08", "close": 0.0461133, "volume": 7156.0}, {"date": "2018-05-10", "close": 0.049956075, "volume": 150186.0}, {"date": "2018-05-11", "close": 0.05072463, "volume": 181085.0}, {"date": "2018-05-14", "close": 0.0461133, "volume": 314365.0}, {"date": "2018-05-15", "close": 0.05226174, "volume": 181604.0}, {"date": "2018-05-16", "close": 0.05841018, "volume": 278797.0}, {"date": "2018-05-17", "close": 0.0614844, "volume": 859026.0}, {"date": "2018-05-18", "close": 0.0614844, "volume": 146775.0}, {"date": "2018-05-21", "close": 0.05533596, "volume": 148451.0}, {"date": "2018-05-22", "close": 0.05379885, "volume": 490124.0}, {"date": "2018-05-23", "close": 0.05379885, "volume": 164570.0}, {"date": "2018-05-24", "close": 0.05533596, "volume": 2986.0}, {"date": "2018-05-25", "close": 0.05379885, "volume": 91059.0}, {"date": "2018-05-28", "close": 0.05379885, "volume": 61046.0}, {"date": "2018-05-29", "close": 0.05533596, "volume": 130287.0}, {"date": "2018-05-30", "close": 0.05533596, "volume": 318896.0}, {"date": "2018-06-05", "close": 0.056104515, "volume": 63863.0}, {"date": "2018-06-06", "close": 0.05226174, "volume": 651.0}, {"date": "2018-06-07", "close": 0.051493185, "volume": 26673.0}, {"date": "2018-06-08", "close": 0.051493185, "volume": 23763.0}, {"date": "2018-06-12", "close": 0.048418965, "volume": 105328.0}, {"date": "2018-06-13", "close": 0.049956075, "volume": 26023.0}, {"date": "2018-06-14", "close": 0.049956075, "volume": 260229.0}, {"date": "2018-06-15", "close": 0.049956075, "volume": 403762.0}, {"date": "2018-06-18", "close": 0.048418965, "volume": 48478.0}, {"date": "2018-06-19", "close": 0.04918752, "volume": 181675.0}, {"date": "2018-06-20", "close": 0.04918752, "volume": 162042.0}, {"date": "2018-06-21", "close": 0.04918752, "volume": 33160.0}, {"date": "2018-06-22", "close": 0.04918752, "volume": 11705.0}, {"date": "2018-06-25", "close": 0.04918752, "volume": 123032.0}, {"date": "2018-06-26", "close": 0.048418965, "volume": 141269.0}, {"date": "2018-06-27", "close": 0.046881855, "volume": 202783.0}, {"date": "2018-06-28", "close": 0.0461133, "volume": 93118.0}, {"date": "2018-06-29", "close": 0.04918752, "volume": 960409.0}, {"date": "2018-07-02", "close": 0.04918752, "volume": 1002.0}, {"date": "2018-07-09", "close": 0.049956075, "volume": 12010.0}, {"date": "2018-07-10", "close": 0.046881855, "volume": 2182693.0}, {"date": "2018-07-16", "close": 0.046881855, "volume": 163.0}, {"date": "2018-07-17", "close": 0.04765041, "volume": 11060.0}, {"date": "2018-07-25", "close": 0.04666866, "volume": 456531.0}, {"date": "2018-07-30", "close": 0.04666866, "volume": 68011.0}, {"date": "2018-08-02", "close": 0.04666866, "volume": 62529.0}, {"date": "2018-08-03", "close": 0.039668361, "volume": 34285.0}, {"date": "2018-08-07", "close": 0.040446172, "volume": 680991.0}, {"date": "2018-08-10", "close": 0.040446172, "volume": 18899.0}, {"date": "2018-08-14", "close": 0.043557416, "volume": 88110.0}, {"date": "2018-08-21", "close": 0.045113038, "volume": 10928.0}, {"date": "2018-08-23", "close": 0.042001794, "volume": 24424.0}, {"date": "2018-08-28", "close": 0.041223983, "volume": 70149.0}, {"date": "2018-08-29", "close": 0.042001794, "volume": 23660.0}, {"date": "2018-09-10", "close": 0.040446172, "volume": 5708.0}, {"date": "2018-09-13", "close": 0.040446172, "volume": 173138.0}, {"date": "2018-09-18", "close": 0.04666866, "volume": 186421.0}, {"date": "2018-09-20", "close": 0.03889055, "volume": 25713.0}, {"date": "2018-09-21", "close": 0.042779605, "volume": 311555.0}, {"date": "2018-09-28", "close": 0.043557416, "volume": 11148.0}, {"date": "2018-10-01", "close": 0.043557416, "volume": 8137.0}, {"date": "2018-10-02", "close": 0.042779605, "volume": 64283.0}, {"date": "2018-10-04", "close": 0.042779605, "volume": 24186.0}, {"date": "2018-10-05", "close": 0.042779605, "volume": 40097.0}, {"date": "2018-10-10", "close": 0.042779605, "volume": 15058.0}, {"date": "2018-10-12", "close": 0.045113038, "volume": 11969.0}, {"date": "2018-10-15", "close": 0.045113038, "volume": 711956.0}, {"date": "2018-10-17", "close": 0.04666866, "volume": 334271.0}, {"date": "2018-10-24", "close": 0.045113038, "volume": 4891.0}, {"date": "2018-10-26", "close": 0.04666866, "volume": 156088.0}, {"date": "2018-10-29", "close": 0.045890849, "volume": 128566.0}, {"date": "2018-10-30", "close": 0.045113038, "volume": 128566.0}, {"date": "2018-10-31", "close": 0.044335227, "volume": 381.0}, {"date": "2018-11-07", "close": 0.044335227, "volume": 52131.0}, {"date": "2018-11-08", "close": 0.044335227, "volume": 5.0}, {"date": "2018-11-09", "close": 0.042001794, "volume": 26994.0}, {"date": "2018-11-12", "close": 0.042001794, "volume": 19285.0}, {"date": "2018-11-14", "close": 0.042001794, "volume": 15428.0}, {"date": "2018-11-23", "close": 0.043557416, "volume": 12857.0}, {"date": "2018-11-27", "close": 0.044335227, "volume": 2571.0}, {"date": "2018-11-29", "close": 0.042779605, "volume": 20771.0}, {"date": "2018-11-30", "close": 0.042001794, "volume": 111319.0}, {"date": "2018-12-04", "close": 0.042001794, "volume": 4391.0}, {"date": "2018-12-05", "close": 0.04666866, "volume": 187706.0}, {"date": "2018-12-06", "close": 0.041223983, "volume": 9524.0}, {"date": "2018-12-13", "close": 0.042779605, "volume": 61318.0}, {"date": "2018-12-27", "close": 0.041223983, "volume": 29046.0}, {"date": "2018-12-28", "close": 0.03889055, "volume": 642830.0}, {"date": "2018-12-31", "close": 0.040446172, "volume": 118805.0}, {"date": "2019-01-02", "close": 0.03889055, "volume": 25713.0}, {"date": "2019-01-03", "close": 0.03889055, "volume": 38570.0}, {"date": "2019-01-09", "close": 0.042001794, "volume": 64283.0}, {"date": "2019-01-15", "close": 0.043557416, "volume": 64283.0}, {"date": "2019-01-16", "close": 0.043557416, "volume": 51426.0}, {"date": "2019-01-24", "close": 0.042779605, "volume": 12857.0}, {"date": "2019-02-12", "close": 0.035001495, "volume": 128566.0}, {"date": "2019-02-18", "close": 0.040446172, "volume": 15356.0}, {"date": "2019-02-20", "close": 0.040446172, "volume": 19470.0}, {"date": "2019-02-26", "close": 0.040446172, "volume": 6428.0}, {"date": "2019-03-01", "close": 0.03889055, "volume": 23029.0}, {"date": "2019-03-08", "close": 0.035779306, "volume": 12857.0}, {"date": "2019-03-11", "close": 0.035779306, "volume": 514.0}, {"date": "2019-03-12", "close": 0.031890251, "volume": 257.0}, {"date": "2019-03-14", "close": 0.038112739, "volume": 619123.0}, {"date": "2019-03-20", "close": 0.038112739, "volume": 3671.0}, {"date": "2019-03-21", "close": 0.037334928, "volume": 38570.0}, {"date": "2019-03-25", "close": 0.037334928, "volume": 25713.0}, {"date": "2019-03-26", "close": 0.035779306, "volume": 25713.0}, {"date": "2019-04-03", "close": 0.035779306, "volume": 26999.0}, {"date": "2019-04-08", "close": 0.034223684, "volume": 25713.0}, {"date": "2019-04-09", "close": 0.03111244, "volume": 17808.0}, {"date": "2019-04-12", "close": 0.035001495, "volume": 17192.0}, {"date": "2019-04-16", "close": 0.033445873, "volume": 98518.0}, {"date": "2019-04-17", "close": 0.032668062, "volume": 297860.0}, {"date": "2019-04-23", "close": 0.032668062, "volume": 10744.0}, {"date": "2019-04-24", "close": 0.03111244, "volume": 9514.0}, {"date": "2019-04-26", "close": 0.032668062, "volume": 23142.0}, {"date": "2019-05-01", "close": 0.03111244, "volume": 64283.0}, {"date": "2019-05-02", "close": 0.030334629, "volume": 28285.0}, {"date": "2019-05-06", "close": 0.027223385, "volume": 53060.0}, {"date": "2019-05-07", "close": 0.027223385, "volume": 51426.0}, {"date": "2019-05-08", "close": 0.027223385, "volume": 13384.0}, {"date": "2019-05-10", "close": 0.024112141, "volume": 52778.0}, {"date": "2019-05-14", "close": 0.02333433, "volume": 195001.0}, {"date": "2019-05-16", "close": 0.026445574, "volume": 211085.0}, {"date": "2019-05-27", "close": 0.026445574, "volume": 125018.0}, {"date": "2019-05-28", "close": 0.02333433, "volume": 45068.0}, {"date": "2019-05-31", "close": 0.025667763, "volume": 106401.0}, {"date": "2019-06-03", "close": 0.024889952, "volume": 44998.0}, {"date": "2019-06-05", "close": 0.024112141, "volume": 80940.0}, {"date": "2019-06-07", "close": 0.02333433, "volume": 330471.0}, {"date": "2019-06-11", "close": 0.02333433, "volume": 146570.0}, {"date": "2019-06-12", "close": 0.02333433, "volume": 8142.0}, {"date": "2019-06-13", "close": 0.021778708, "volume": 64283.0}, {"date": "2019-06-14", "close": 0.021000897, "volume": 14271.0}, {"date": "2019-06-17", "close": 0.021778708, "volume": 64283.0}, {"date": "2019-06-18", "close": 0.02333433, "volume": 276770.0}, {"date": "2019-06-19", "close": 0.025667763, "volume": 20069.0}, {"date": "2019-06-20", "close": 0.02333433, "volume": 73784.0}, {"date": "2019-06-21", "close": 0.02333433, "volume": 19928.0}, {"date": "2019-06-26", "close": 0.024889952, "volume": 172957.0}, {"date": "2019-06-27", "close": 0.024889952, "volume": 771.0}, {"date": "2019-07-03", "close": 0.023757748, "volume": 4982.0}, {"date": "2019-07-05", "close": 0.022060766, "volume": 371837.0}, {"date": "2019-07-11", "close": 0.020363784, "volume": 8721.0}, {"date": "2019-07-12", "close": 0.019515293, "volume": 2483.0}, {"date": "2019-07-15", "close": 0.020363784, "volume": 160035.0}, {"date": "2019-07-17", "close": 0.021212275, "volume": 471425.0}, {"date": "2019-07-18", "close": 0.023757748, "volume": 500592.0}, {"date": "2019-07-19", "close": 0.024606239, "volume": 150453.0}, {"date": "2019-07-22", "close": 0.02545473, "volume": 353640.0}, {"date": "2019-07-23", "close": 0.023757748, "volume": 215796.0}, {"date": "2019-07-24", "close": 0.021212275, "volume": 300888.0}, {"date": "2019-07-25", "close": 0.021212275, "volume": 235713.0}, {"date": "2019-07-29", "close": 0.021212275, "volume": 744301.0}, {"date": "2019-07-30", "close": 0.021212275, "volume": 636424.0}, {"date": "2019-07-31", "close": 0.022060766, "volume": 60238.0}, {"date": "2019-08-02", "close": 0.019515293, "volume": 715970.0}, {"date": "2019-08-05", "close": 0.021212275, "volume": 226017.0}, {"date": "2019-08-06", "close": 0.021212275, "volume": 69982.0}, {"date": "2019-08-07", "close": 0.020363784, "volume": 1353990.0}, {"date": "2019-08-09", "close": 0.019515293, "volume": 348169.0}, {"date": "2019-08-12", "close": 0.019515293, "volume": 29979.0}, {"date": "2019-08-13", "close": 0.019515293, "volume": 458236.0}, {"date": "2019-08-14", "close": 0.018666802, "volume": 103276.0}, {"date": "2019-08-15", "close": 0.017818311, "volume": 47143.0}, {"date": "2019-08-20", "close": 0.01696982, "volume": 603424.0}, {"date": "2019-08-22", "close": 0.020363784, "volume": 115168.0}, {"date": "2019-08-26", "close": 0.017818311, "volume": 500954.0}, {"date": "2019-08-28", "close": 0.018666802, "volume": 35357.0}, {"date": "2019-08-29", "close": 0.018666802, "volume": 17524.0}, {"date": "2019-09-03", "close": 0.019515293, "volume": 274998.0}, {"date": "2019-09-04", "close": 0.019515293, "volume": 159323.0}, {"date": "2019-09-05", "close": 0.018666802, "volume": 23571.0}, {"date": "2019-09-06", "close": 0.019515293, "volume": 353569.0}, {"date": "2019-09-09", "close": 0.018666802, "volume": 256815.0}, {"date": "2019-09-11", "close": 0.019515293, "volume": 368890.0}, {"date": "2019-09-12", "close": 0.019515293, "volume": 901601.0}, {"date": "2019-09-13", "close": 0.020363784, "volume": 603449.0}, {"date": "2019-09-16", "close": 0.019515293, "volume": 9429.0}, {"date": "2019-09-18", "close": 0.020363784, "volume": 471425.0}, {"date": "2019-09-19", "close": 0.019515293, "volume": 88392.0}, {"date": "2019-09-20", "close": 0.019515293, "volume": 907493.0}, {"date": "2019-09-24", "close": 0.019515293, "volume": 145733.0}, {"date": "2019-09-25", "close": 0.021212275, "volume": 487140.0}, {"date": "2019-09-26", "close": 0.02545473, "volume": 894104.0}, {"date": "2019-09-30", "close": 0.023757748, "volume": 353569.0}, {"date": "2019-10-02", "close": 0.022060766, "volume": 11136.0}, {"date": "2019-10-03", "close": 0.022060766, "volume": 2330186.0}, {"date": "2019-10-04", "close": 0.022060766, "volume": 108359.0}, {"date": "2019-10-07", "close": 0.022060766, "volume": 30108.0}, {"date": "2019-10-08", "close": 0.021212275, "volume": 472605.0}, {"date": "2019-10-09", "close": 0.021212275, "volume": 114933.0}, {"date": "2019-10-11", "close": 0.021212275, "volume": 346497.0}, {"date": "2019-10-14", "close": 0.021212275, "volume": 574810.0}, {"date": "2019-10-15", "close": 0.021212275, "volume": 80471.0}, {"date": "2019-10-17", "close": 0.021212275, "volume": 444919.0}, {"date": "2019-10-18", "close": 0.020363784, "volume": 890450.0}, {"date": "2019-10-21", "close": 0.021212275, "volume": 410666.0}, {"date": "2019-10-23", "close": 0.020363784, "volume": 353569.0}, {"date": "2019-10-24", "close": 0.019515293, "volume": 689459.0}, {"date": "2019-10-25", "close": 0.021212275, "volume": 761015.0}, {"date": "2019-10-28", "close": 0.021212275, "volume": 117856.0}, {"date": "2019-10-31", "close": 0.019515293, "volume": 329998.0}, {"date": "2019-11-04", "close": 0.019515293, "volume": 294641.0}, {"date": "2019-11-05", "close": 0.020363784, "volume": 27329.0}, {"date": "2019-11-08", "close": 0.020363784, "volume": 417918.0}, {"date": "2019-11-11", "close": 0.021212275, "volume": 616664.0}, {"date": "2019-11-12", "close": 0.020363784, "volume": 294641.0}, {"date": "2019-11-13", "close": 0.021212275, "volume": 395290.0}, {"date": "2019-11-15", "close": 0.019515293, "volume": 787575.0}, {"date": "2019-11-19", "close": 0.019515293, "volume": 96348.0}, {"date": "2019-11-22", "close": 0.021212275, "volume": 200356.0}, {"date": "2019-11-25", "close": 0.021212275, "volume": 90705.0}, {"date": "2019-11-26", "close": 0.021212275, "volume": 1860762.0}, {"date": "2019-11-27", "close": 0.021212275, "volume": 471425.0}, {"date": "2019-12-02", "close": 0.022060766, "volume": 59715.0}, {"date": "2019-12-03", "close": 0.022060766, "volume": 889305.0}, {"date": "2019-12-04", "close": 0.021212275, "volume": 851889.0}, {"date": "2019-12-05", "close": 0.021212275, "volume": 1037.0}, {"date": "2019-12-06", "close": 0.021212275, "volume": 380856.0}, {"date": "2019-12-10", "close": 0.021212275, "volume": 776673.0}, {"date": "2019-12-17", "close": 0.021212275, "volume": 551387.0}, {"date": "2019-12-18", "close": 0.022060766, "volume": 1060865.0}, {"date": "2019-12-19", "close": 0.022060766, "volume": 3536.0}, {"date": "2019-12-23", "close": 0.023757748, "volume": 51078.0}, {"date": "2019-12-30", "close": 0.023757748, "volume": 111963.0}, {"date": "2019-12-31", "close": 0.022909257, "volume": 289415.0}, {"date": "2020-01-06", "close": 0.022060766, "volume": 182010.0}, {"date": "2020-01-07", "close": 0.022060766, "volume": 8.0}, {"date": "2020-01-10", "close": 0.022060766, "volume": 1414.0}, {"date": "2020-01-15", "close": 0.024606239, "volume": 2063763.0}, {"date": "2020-01-17", "close": 0.022909257, "volume": 89942.0}, {"date": "2020-01-20", "close": 0.022060766, "volume": 95464.0}, {"date": "2020-01-21", "close": 0.022909257, "volume": 73315.0}, {"date": "2020-01-23", "close": 0.021212275, "volume": 225143.0}, {"date": "2020-01-28", "close": 0.021212275, "volume": 1110285.0}, {"date": "2020-01-29", "close": 0.021212275, "volume": 57708.0}, {"date": "2020-01-30", "close": 0.021212275, "volume": 118666.0}, {"date": "2020-02-03", "close": 0.021212275, "volume": 593914.0}, {"date": "2020-02-04", "close": 0.021212275, "volume": 55801.0}, {"date": "2020-02-06", "close": 0.021212275, "volume": 235713.0}, {"date": "2020-02-07", "close": 0.021212275, "volume": 42510.0}, {"date": "2020-02-12", "close": 0.021212275, "volume": 100178.0}, {"date": "2020-02-14", "close": 0.021212275, "volume": 1574915.0}, {"date": "2020-02-26", "close": 0.019515293, "volume": 34462.0}, {"date": "2020-02-27", "close": 0.019515293, "volume": 14724.0}, {"date": "2020-03-02", "close": 0.01696982, "volume": 171410.0}, {"date": "2020-03-09", "close": 0.015272838, "volume": 182159.0}, {"date": "2020-03-10", "close": 0.01696982, "volume": 235713.0}, {"date": "2020-03-11", "close": 0.01696982, "volume": 640815.0}, {"date": "2020-03-30", "close": 0.01696982, "volume": 87211.0}, {"date": "2020-03-31", "close": 0.018666802, "volume": 133832.0}, {"date": "2020-04-01", "close": 0.01696982, "volume": 44604.0}, {"date": "2020-04-02", "close": 0.01696982, "volume": 18955.0}, {"date": "2020-04-08", "close": 0.018666802, "volume": 974696.0}, {"date": "2020-04-09", "close": 0.018666802, "volume": 1255867.0}, {"date": "2020-04-14", "close": 0.018666802, "volume": 1609323.0}, {"date": "2020-04-16", "close": 0.017818311, "volume": 415420.0}, {"date": "2020-04-21", "close": 0.017818311, "volume": 341783.0}, {"date": "2020-04-22", "close": 0.017818311, "volume": 141428.0}, {"date": "2020-04-23", "close": 0.017818311, "volume": 353569.0}, {"date": "2020-04-27", "close": 0.017818311, "volume": 341783.0}, {"date": "2020-04-28", "close": 0.021212275, "volume": 471425.0}, {"date": "2020-05-04", "close": 0.020363784, "volume": 248380.0}, {"date": "2020-05-06", "close": 0.020363784, "volume": 98213.0}, {"date": "2020-05-11", "close": 0.020363784, "volume": 61851.0}, {"date": "2020-05-13", "close": 0.018666802, "volume": 766066.0}, {"date": "2020-05-14", "close": 0.019515293, "volume": 300736.0}, {"date": "2020-05-18", "close": 0.020363784, "volume": 83561.0}, {"date": "2020-05-19", "close": 0.021212275, "volume": 2622972.0}, {"date": "2020-05-20", "close": 0.022909257, "volume": 1649988.0}, {"date": "2020-05-21", "close": 0.022909257, "volume": 402286.0}, {"date": "2020-05-25", "close": 0.022909257, "volume": 352041.0}, {"date": "2020-06-02", "close": 0.024606239, "volume": 2758482.0}, {"date": "2020-06-03", "close": 0.024606239, "volume": 1885701.0}, {"date": "2020-06-04", "close": 0.024606239, "volume": 517367.0}, {"date": "2020-06-05", "close": 0.024606239, "volume": 206859.0}, {"date": "2020-06-12", "close": 0.022060766, "volume": 881137.0}, {"date": "2020-06-15", "close": 0.023757748, "volume": 583371.0}, {"date": "2020-06-16", "close": 0.029697185, "volume": 956579.0}, {"date": "2020-06-17", "close": 0.028000203, "volume": 3301548.0}, {"date": "2020-06-18", "close": 0.028848694, "volume": 997590.0}, {"date": "2020-06-19", "close": 0.031394167, "volume": 553883.0}, {"date": "2020-06-25", "close": 0.028848694, "volume": 552643.0}, {"date": "2020-06-26", "close": 0.028000203, "volume": 124427.0}, {"date": "2020-06-29", "close": 0.028000203, "volume": 446777.0}, {"date": "2020-07-01", "close": 0.028000203, "volume": 62632.0}, {"date": "2020-07-02", "close": 0.028848694, "volume": 19838.0}, {"date": "2020-07-03", "close": 0.036485113, "volume": 2681486.0}, {"date": "2020-07-06", "close": 0.036485113, "volume": 990346.0}, {"date": "2020-07-07", "close": 0.035636622, "volume": 906201.0}, {"date": "2020-07-08", "close": 0.038182095, "volume": 1487421.0}, {"date": "2020-07-09", "close": 0.040727568, "volume": 1012813.0}, {"date": "2020-07-10", "close": 0.040727568, "volume": 1186934.0}, {"date": "2020-07-13", "close": 0.041576059, "volume": 1416545.0}, {"date": "2020-07-15", "close": 0.0418614, "volume": 23185.0}, {"date": "2020-07-16", "close": 0.0418614, "volume": 546116.0}, {"date": "2020-07-17", "close": 0.039868, "volume": 558644.0}, {"date": "2020-07-20", "close": 0.039868, "volume": 740323.0}, {"date": "2020-07-22", "close": 0.039868, "volume": 158734.0}, {"date": "2020-07-23", "close": 0.0388713, "volume": 1419684.0}, {"date": "2020-07-24", "close": 0.0418614, "volume": 1463207.0}, {"date": "2020-07-27", "close": 0.039868, "volume": 864682.0}, {"date": "2020-07-28", "close": 0.039868, "volume": 270790.0}, {"date": "2020-07-29", "close": 0.0408647, "volume": 1219726.0}, {"date": "2020-07-30", "close": 0.039868, "volume": 1289205.0}, {"date": "2020-08-04", "close": 0.0458482, "volume": 5215461.0}, {"date": "2020-08-05", "close": 0.0408647, "volume": 1476362.0}, {"date": "2020-08-06", "close": 0.0438548, "volume": 167290.0}, {"date": "2020-08-07", "close": 0.0418614, "volume": 651812.0}, {"date": "2020-08-10", "close": 0.0428581, "volume": 20208.0}, {"date": "2020-08-11", "close": 0.0418614, "volume": 563340.0}, {"date": "2020-08-12", "close": 0.039868, "volume": 619626.0}, {"date": "2020-08-13", "close": 0.039868, "volume": 100331.0}, {"date": "2020-08-17", "close": 0.039868, "volume": 68637.0}, {"date": "2020-08-18", "close": 0.039868, "volume": 402232.0}, {"date": "2020-08-19", "close": 0.039868, "volume": 441221.0}, {"date": "2020-08-20", "close": 0.039868, "volume": 55182.0}, {"date": "2020-08-21", "close": 0.0418614, "volume": 119084.0}, {"date": "2020-08-24", "close": 0.0418614, "volume": 465530.0}, {"date": "2020-08-25", "close": 0.039868, "volume": 150497.0}, {"date": "2020-08-26", "close": 0.039868, "volume": 62531.0}, {"date": "2020-08-27", "close": 0.039868, "volume": 562894.0}, {"date": "2020-08-28", "close": 0.039868, "volume": 64052.0}, {"date": "2020-08-31", "close": 0.039868, "volume": 156275.0}, {"date": "2020-09-01", "close": 0.0408647, "volume": 401324.0}, {"date": "2020-09-02", "close": 0.0438548, "volume": 1656850.0}, {"date": "2020-09-03", "close": 0.0458482, "volume": 122345.0}, {"date": "2020-09-04", "close": 0.0468449, "volume": 687268.0}, {"date": "2020-09-07", "close": 0.0468449, "volume": 140503.0}, {"date": "2020-09-08", "close": 0.049835, "volume": 363199.0}, {"date": "2020-09-09", "close": 0.0488383, "volume": 1258387.0}, {"date": "2020-09-10", "close": 0.0488383, "volume": 162562.0}, {"date": "2020-09-11", "close": 0.0468449, "volume": 998640.0}, {"date": "2020-09-14", "close": 0.0508317, "volume": 614267.0}, {"date": "2020-09-15", "close": 0.0508317, "volume": 255669.0}, {"date": "2020-09-16", "close": 0.0508317, "volume": 132011.0}, {"date": "2020-09-17", "close": 0.0508317, "volume": 532918.0}, {"date": "2020-09-18", "close": 0.049835, "volume": 250828.0}, {"date": "2020-09-21", "close": 0.049835, "volume": 784785.0}, {"date": "2020-09-22", "close": 0.0478416, "volume": 322708.0}, {"date": "2020-09-23", "close": 0.0488383, "volume": 799960.0}, {"date": "2020-09-24", "close": 0.0448515, "volume": 300993.0}, {"date": "2020-09-25", "close": 0.0468449, "volume": 250828.0}, {"date": "2020-09-28", "close": 0.0488383, "volume": 455130.0}, {"date": "2020-09-30", "close": 0.0478416, "volume": 4044028.0}, {"date": "2020-10-01", "close": 0.049835, "volume": 709880.0}, {"date": "2020-10-02", "close": 0.0488383, "volume": 470304.0}, {"date": "2020-10-05", "close": 0.0488383, "volume": 638522.0}, {"date": "2020-10-06", "close": 0.0468449, "volume": 551821.0}, {"date": "2020-10-08", "close": 0.049835, "volume": 1618340.0}, {"date": "2020-10-09", "close": 0.0528251, "volume": 1572743.0}, {"date": "2020-10-12", "close": 0.0528251, "volume": 380356.0}, {"date": "2020-10-13", "close": 0.0548185, "volume": 363221.0}, {"date": "2020-10-14", "close": 0.0578086, "volume": 44076.0}, {"date": "2020-10-15", "close": 0.059802, "volume": 975728.0}, {"date": "2020-10-19", "close": 0.0568119, "volume": 1179246.0}, {"date": "2020-10-20", "close": 0.0588053, "volume": 654649.0}, {"date": "2020-10-21", "close": 0.0588053, "volume": 250828.0}, {"date": "2020-10-22", "close": 0.059802, "volume": 286825.0}, {"date": "2020-10-23", "close": 0.0588053, "volume": 379489.0}, {"date": "2020-10-27", "close": 0.0588053, "volume": 231394.0}, {"date": "2020-10-28", "close": 0.059802, "volume": 518767.0}, {"date": "2020-10-29", "close": 0.0568119, "volume": 205905.0}, {"date": "2020-10-30", "close": 0.0568119, "volume": 301.0}, {"date": "2020-11-05", "close": 0.0578086, "volume": 107592.0}, {"date": "2020-11-06", "close": 0.059802, "volume": 123379.0}, {"date": "2020-11-09", "close": 0.059802, "volume": 50166.0}, {"date": "2020-11-10", "close": 0.0607987, "volume": 31565.0}, {"date": "2020-11-11", "close": 0.059802, "volume": 136004.0}, {"date": "2020-11-12", "close": 0.0607987, "volume": 86810.0}, {"date": "2020-11-13", "close": 0.0647855, "volume": 149131.0}, {"date": "2020-11-16", "close": 0.0687723, "volume": 205331.0}, {"date": "2020-11-17", "close": 0.0777426, "volume": 821648.0}, {"date": "2020-11-18", "close": 0.0757492, "volume": 336338.0}, {"date": "2020-11-19", "close": 0.0757492, "volume": 66417.0}, {"date": "2020-11-20", "close": 0.069769, "volume": 424552.0}, {"date": "2020-11-23", "close": 0.0687723, "volume": 437747.0}, {"date": "2020-11-24", "close": 0.069769, "volume": 182400.0}, {"date": "2020-11-25", "close": 0.0687723, "volume": 24747.0}, {"date": "2020-11-27", "close": 0.0657822, "volume": 415933.0}, {"date": "2020-11-30", "close": 0.0617954, "volume": 50166.0}, {"date": "2020-12-01", "close": 0.0588053, "volume": 810374.0}, {"date": "2020-12-02", "close": 0.059802, "volume": 41034.0}, {"date": "2020-12-03", "close": 0.0647855, "volume": 97305.0}, {"date": "2020-12-07", "close": 0.0617954, "volume": 49448.0}, {"date": "2020-12-08", "close": 0.0617954, "volume": 7872.0}, {"date": "2020-12-09", "close": 0.0588053, "volume": 184362.0}, {"date": "2020-12-10", "close": 0.0588053, "volume": 230762.0}, {"date": "2020-12-11", "close": 0.059802, "volume": 577164.0}, {"date": "2020-12-14", "close": 0.059802, "volume": 53510.0}, {"date": "2020-12-15", "close": 0.0578086, "volume": 215488.0}, {"date": "2020-12-16", "close": 0.0607987, "volume": 9030.0}, {"date": "2020-12-17", "close": 0.0588053, "volume": 29508.0}, {"date": "2020-12-18", "close": 0.059802, "volume": 147725.0}, {"date": "2020-12-21", "close": 0.0607987, "volume": 256342.0}, {"date": "2020-12-22", "close": 0.059802, "volume": 1839.0}, {"date": "2020-12-29", "close": 0.059802, "volume": 200662.0}, {"date": "2021-01-04", "close": 0.0578086, "volume": 244105.0}, {"date": "2021-01-05", "close": 0.0578086, "volume": 3813.0}, {"date": "2021-01-07", "close": 0.0578086, "volume": 23030.0}, {"date": "2021-01-08", "close": 0.059802, "volume": 86285.0}, {"date": "2021-01-12", "close": 0.059802, "volume": 136195.0}, {"date": "2021-01-13", "close": 0.059802, "volume": 13923.0}, {"date": "2021-01-14", "close": 0.0607987, "volume": 50166.0}, {"date": "2021-01-15", "close": 0.0677756, "volume": 1505.0}, {"date": "2021-01-18", "close": 0.0657822, "volume": 672938.0}, {"date": "2021-01-19", "close": 0.069769, "volume": 363040.0}, {"date": "2021-01-20", "close": 0.069769, "volume": 528332.0}, {"date": "2021-01-21", "close": 0.069769, "volume": 43892.0}, {"date": "2021-01-25", "close": 0.0707657, "volume": 346435.0}, {"date": "2021-01-27", "close": 0.069769, "volume": 366765.0}, {"date": "2021-02-01", "close": 0.0677756, "volume": 1240867.0}, {"date": "2021-02-02", "close": 0.0657822, "volume": 472279.0}, {"date": "2021-02-03", "close": 0.069769, "volume": 734449.0}, {"date": "2021-02-04", "close": 0.069769, "volume": 299291.0}, {"date": "2021-02-05", "close": 0.0667789, "volume": 132418.0}, {"date": "2021-02-08", "close": 0.0647855, "volume": 2752011.0}, {"date": "2021-02-09", "close": 0.0667789, "volume": 543197.0}, {"date": "2021-02-10", "close": 0.0707657, "volume": 789615.0}, {"date": "2021-02-11", "close": 0.0707657, "volume": 1115068.0}, {"date": "2021-02-12", "close": 0.0717624, "volume": 182205.0}, {"date": "2021-02-15", "close": 0.069769, "volume": 255634.0}, {"date": "2021-02-16", "close": 0.0677756, "volume": 8026.0}, {"date": "2021-02-17", "close": 0.0677756, "volume": 1172501.0}, {"date": "2021-02-22", "close": 0.0867129, "volume": 7185511.0}, {"date": "2021-02-23", "close": 0.0916964, "volume": 1612032.0}, {"date": "2021-02-24", "close": 0.089703, "volume": 1120254.0}, {"date": "2021-02-25", "close": 0.0916964, "volume": 745695.0}, {"date": "2021-02-26", "close": 0.0877096, "volume": 914763.0}, {"date": "2021-03-03", "close": 0.0857162, "volume": 13100175.0}, {"date": "2021-03-04", "close": 0.0767459, "volume": 2187992.0}, {"date": "2021-03-05", "close": 0.0847195, "volume": 967543.0}, {"date": "2021-03-08", "close": 0.0817294, "volume": 293604.0}, {"date": "2021-03-09", "close": 0.0817294, "volume": 218051.0}, {"date": "2021-03-10", "close": 0.079736, "volume": 523828.0}, {"date": "2021-03-11", "close": 0.0777426, "volume": 73796.0}, {"date": "2021-03-12", "close": 0.079736, "volume": 28825.0}, {"date": "2021-03-15", "close": 0.0737558, "volume": 675954.0}, {"date": "2021-03-16", "close": 0.0737558, "volume": 338540.0}, {"date": "2021-03-17", "close": 0.0787393, "volume": 37783.0}, {"date": "2021-03-18", "close": 0.079736, "volume": 267884.0}, {"date": "2021-03-19", "close": 0.079736, "volume": 475329.0}, {"date": "2021-03-22", "close": 0.0767459, "volume": 55595.0}, {"date": "2021-03-23", "close": 0.079736, "volume": 418362.0}, {"date": "2021-03-24", "close": 0.079736, "volume": 162355.0}, {"date": "2021-03-25", "close": 0.079736, "volume": 82561.0}, {"date": "2021-03-26", "close": 0.0787393, "volume": 195525.0}, {"date": "2021-03-29", "close": 0.0827261, "volume": 551683.0}, {"date": "2021-03-30", "close": 0.0817294, "volume": 612971.0}, {"date": "2021-03-31", "close": 0.0787393, "volume": 532092.0}, {"date": "2021-04-01", "close": 0.0767459, "volume": 36232.0}, {"date": "2021-04-06", "close": 0.0787393, "volume": 1397618.0}, {"date": "2021-04-07", "close": 0.0787393, "volume": 211393.0}, {"date": "2021-04-08", "close": 0.0787393, "volume": 12319.0}, {"date": "2021-04-12", "close": 0.0747525, "volume": 309354.0}, {"date": "2021-04-13", "close": 0.079736, "volume": 301316.0}, {"date": "2021-04-14", "close": 0.079736, "volume": 479719.0}, {"date": "2021-04-15", "close": 0.0807327, "volume": 196034.0}, {"date": "2021-04-16", "close": 0.0827261, "volume": 584544.0}, {"date": "2021-04-19", "close": 0.0807327, "volume": 145923.0}, {"date": "2021-04-20", "close": 0.0817294, "volume": 47590.0}, {"date": "2021-04-21", "close": 0.079736, "volume": 192182.0}, {"date": "2021-04-22", "close": 0.0777426, "volume": 99478.0}, {"date": "2021-04-23", "close": 0.0817294, "volume": 341879.0}, {"date": "2021-04-26", "close": 0.0817294, "volume": 4751.0}, {"date": "2021-04-27", "close": 0.0827261, "volume": 205729.0}, {"date": "2021-04-28", "close": 0.0827261, "volume": 123269.0}, {"date": "2021-04-29", "close": 0.079736, "volume": 130430.0}, {"date": "2021-04-30", "close": 0.0807327, "volume": 73387.0}, {"date": "2021-05-03", "close": 0.0807327, "volume": 319693.0}, {"date": "2021-05-04", "close": 0.0857162, "volume": 1031406.0}, {"date": "2021-05-05", "close": 0.0847195, "volume": 80493.0}, {"date": "2021-05-06", "close": 0.0847195, "volume": 249801.0}, {"date": "2021-05-07", "close": 0.0887063, "volume": 498686.0}, {"date": "2021-05-10", "close": 0.0867129, "volume": 957943.0}, {"date": "2021-05-11", "close": 0.0877096, "volume": 93904.0}, {"date": "2021-05-12", "close": 0.0847195, "volume": 250834.0}, {"date": "2021-05-13", "close": 0.0837228, "volume": 1205604.0}, {"date": "2021-05-18", "close": 0.0817294, "volume": 11809.0}, {"date": "2021-05-19", "close": 0.0837228, "volume": 23566.0}, {"date": "2021-05-20", "close": 0.079736, "volume": 66728.0}, {"date": "2021-05-21", "close": 0.0837228, "volume": 113511.0}, {"date": "2021-05-24", "close": 0.0787393, "volume": 122437.0}, {"date": "2021-05-25", "close": 0.0757492, "volume": 83023.0}, {"date": "2021-05-26", "close": 0.0747525, "volume": 153471.0}, {"date": "2021-05-27", "close": 0.0717624, "volume": 152802.0}, {"date": "2021-05-28", "close": 0.0717624, "volume": 462852.0}, {"date": "2021-05-31", "close": 0.0737558, "volume": 248739.0}, {"date": "2021-06-01", "close": 0.0707657, "volume": 192743.0}, {"date": "2021-06-02", "close": 0.0767459, "volume": 655177.0}, {"date": "2021-06-03", "close": 0.0787393, "volume": 83915.0}, {"date": "2021-06-04", "close": 0.0777426, "volume": 130165.0}, {"date": "2021-06-07", "close": 0.0737558, "volume": 271301.0}, {"date": "2021-06-08", "close": 0.0737558, "volume": 440442.0}, {"date": "2021-06-09", "close": 0.0707657, "volume": 1269778.0}, {"date": "2021-06-10", "close": 0.0767459, "volume": 158063.0}, {"date": "2021-06-11", "close": 0.0767459, "volume": 57588.0}, {"date": "2021-06-15", "close": 0.0767459, "volume": 758436.0}, {"date": "2021-06-16", "close": 0.0737558, "volume": 487354.0}, {"date": "2021-06-17", "close": 0.069769, "volume": 878402.0}, {"date": "2021-06-18", "close": 0.0727591, "volume": 534870.0}, {"date": "2021-06-21", "close": 0.0747525, "volume": 326441.0}, {"date": "2021-06-22", "close": 0.0767459, "volume": 375030.0}, {"date": "2021-06-23", "close": 0.0747525, "volume": 100331.0}, {"date": "2021-06-24", "close": 0.0747525, "volume": 534604.0}, {"date": "2021-06-25", "close": 0.0727591, "volume": 110364.0}, {"date": "2021-06-29", "close": 0.0727591, "volume": 2007.0}, {"date": "2021-06-30", "close": 0.0727591, "volume": 100331.0}, {"date": "2021-07-01", "close": 0.0727591, "volume": 11148.0}, {"date": "2021-07-02", "close": 0.0727591, "volume": 6689.0}, {"date": "2021-07-05", "close": 0.0737558, "volume": 334313.0}, {"date": "2021-07-06", "close": 0.069769, "volume": 7760.0}, {"date": "2021-07-07", "close": 0.0657822, "volume": 268839.0}, {"date": "2021-07-08", "close": 0.059802, "volume": 261365.0}, {"date": "2021-07-09", "close": 0.0588053, "volume": 482149.0}, {"date": "2021-07-13", "close": 0.069769, "volume": 58372098.0}, {"date": "2021-07-14", "close": 0.0607987, "volume": 5622298.0}, {"date": "2021-07-15", "close": 0.0657822, "volume": 1913858.0}, {"date": "2021-07-16", "close": 0.0707657, "volume": 506943.0}, {"date": "2021-07-19", "close": 0.0657822, "volume": 554493.0}, {"date": "2021-07-20", "close": 0.0677756, "volume": 442255.0}, {"date": "2021-07-21", "close": 0.069769, "volume": 553565.0}, {"date": "2021-07-22", "close": 0.0677756, "volume": 337343.0}, {"date": "2021-07-23", "close": 0.0687723, "volume": 273348.0}, {"date": "2021-07-26", "close": 0.069769, "volume": 99337.0}, {"date": "2021-07-27", "close": 0.0677756, "volume": 453633.0}, {"date": "2021-07-28", "close": 0.0667789, "volume": 338282.0}, {"date": "2021-07-29", "close": 0.0657822, "volume": 165856.0}, {"date": "2021-07-30", "close": 0.0667789, "volume": 118220.0}, {"date": "2021-08-02", "close": 0.0677756, "volume": 36148.0}, {"date": "2021-08-03", "close": 0.0657822, "volume": 106452.0}, {"date": "2021-08-05", "close": 0.0667789, "volume": 20066.0}, {"date": "2021-08-06", "close": 0.0667789, "volume": 2007.0}, {"date": "2021-08-09", "close": 0.0667789, "volume": 165536.0}, {"date": "2021-08-10", "close": 0.0657822, "volume": 190391.0}, {"date": "2021-08-11", "close": 0.0647855, "volume": 397823.0}, {"date": "2021-08-12", "close": 0.0617954, "volume": 919482.0}, {"date": "2021-08-13", "close": 0.059802, "volume": 797173.0}, {"date": "2021-08-16", "close": 0.059802, "volume": 54776.0}, {"date": "2021-08-17", "close": 0.059802, "volume": 160568.0}, {"date": "2021-08-18", "close": 0.0558152, "volume": 211100.0}, {"date": "2021-08-19", "close": 0.0558152, "volume": 334147.0}, {"date": "2021-08-20", "close": 0.0558152, "volume": 105284.0}, {"date": "2021-08-23", "close": 0.0538218, "volume": 399705.0}, {"date": "2021-08-24", "close": 0.0568119, "volume": 346047.0}, {"date": "2021-08-25", "close": 0.0568119, "volume": 329554.0}, {"date": "2021-08-26", "close": 0.0578086, "volume": 577784.0}, {"date": "2021-08-27", "close": 0.059802, "volume": 198907.0}, {"date": "2021-08-30", "close": 0.0607987, "volume": 208736.0}, {"date": "2021-08-31", "close": 0.0578086, "volume": 59632.0}, {"date": "2021-09-06", "close": 0.059802, "volume": 20066.0}, {"date": "2021-09-07", "close": 0.059802, "volume": 39449.0}, {"date": "2021-09-08", "close": 0.0588053, "volume": 44062.0}, {"date": "2021-09-09", "close": 0.0558152, "volume": 142292.0}, {"date": "2021-09-10", "close": 0.0568119, "volume": 589776.0}, {"date": "2021-09-13", "close": 0.0568119, "volume": 237222.0}, {"date": "2021-09-14", "close": 0.0588053, "volume": 273486.0}, {"date": "2021-09-15", "close": 0.0647855, "volume": 469550.0}, {"date": "2021-09-16", "close": 0.0617954, "volume": 13545.0}, {"date": "2021-09-17", "close": 0.0617954, "volume": 33478.0}, {"date": "2021-09-20", "close": 0.0588053, "volume": 14030.0}, {"date": "2021-09-22", "close": 0.0568119, "volume": 170563.0}, {"date": "2021-09-23", "close": 0.0578086, "volume": 62152.0}, {"date": "2021-09-28", "close": 0.0548185, "volume": 30295.0}, {"date": "2021-09-30", "close": 0.0578086, "volume": 65531.0}, {"date": "2021-10-04", "close": 0.0568119, "volume": 141969.0}, {"date": "2021-10-05", "close": 0.0568119, "volume": 97591.0}, {"date": "2021-10-06", "close": 0.0528251, "volume": 469995.0}, {"date": "2021-10-07", "close": 0.0578086, "volume": 237977.0}, {"date": "2021-10-11", "close": 0.0548185, "volume": 30099.0}, {"date": "2021-10-13", "close": 0.0538218, "volume": 20066.0}, {"date": "2021-10-14", "close": 0.0548185, "volume": 293964.0}, {"date": "2021-10-18", "close": 0.0578086, "volume": 73442.0}, {"date": "2021-10-19", "close": 0.0588053, "volume": 170921.0}, {"date": "2021-10-20", "close": 0.0548185, "volume": 22563.0}, {"date": "2021-10-21", "close": 0.059802, "volume": 765148.0}, {"date": "2021-10-22", "close": 0.0588053, "volume": 110901.0}, {"date": "2021-10-25", "close": 0.0578086, "volume": 486713.0}, {"date": "2021-10-26", "close": 0.0578086, "volume": 150812.0}, {"date": "2021-10-29", "close": 0.0578086, "volume": 1275.0}, {"date": "2021-11-01", "close": 0.0538218, "volume": 169079.0}, {"date": "2021-11-02", "close": 0.0548185, "volume": 100331.0}, {"date": "2021-11-03", "close": 0.0617954, "volume": 1018170.0}, {"date": "2021-11-04", "close": 0.0627921, "volume": 42647.0}, {"date": "2021-11-05", "close": 0.0627921, "volume": 241798.0}, {"date": "2021-11-08", "close": 0.0617954, "volume": 830161.0}, {"date": "2021-11-09", "close": 0.0627921, "volume": 308417.0}, {"date": "2021-11-10", "close": 0.059802, "volume": 584730.0}, {"date": "2021-11-11", "close": 0.0578086, "volume": 1.0}, {"date": "2021-11-12", "close": 0.0637888, "volume": 100331.0}, {"date": "2021-11-15", "close": 0.0657822, "volume": 99627.0}, {"date": "2021-11-17", "close": 0.0657822, "volume": 15926.0}, {"date": "2021-11-18", "close": 0.0607987, "volume": 60200.0}, {"date": "2021-11-19", "close": 0.0637888, "volume": 485023.0}, {"date": "2021-11-22", "close": 0.0647855, "volume": 212773.0}, {"date": "2021-11-23", "close": 0.0627921, "volume": 114737.0}, {"date": "2021-11-24", "close": 0.0637888, "volume": 50171.0}, {"date": "2021-11-25", "close": 0.0647855, "volume": 38102.0}, {"date": "2021-11-29", "close": 0.0637888, "volume": 6216.0}, {"date": "2021-11-30", "close": 0.0647855, "volume": 100.0}, {"date": "2021-12-01", "close": 0.0607987, "volume": 19262.0}, {"date": "2021-12-06", "close": 0.0558152, "volume": 108525.0}, {"date": "2021-12-07", "close": 0.0568119, "volume": 10003.0}, {"date": "2021-12-08", "close": 0.0568119, "volume": 18561.0}, {"date": "2021-12-10", "close": 0.0617954, "volume": 78742.0}, {"date": "2021-12-13", "close": 0.059802, "volume": 70232.0}, {"date": "2021-12-14", "close": 0.0617954, "volume": 1176289.0}, {"date": "2021-12-15", "close": 0.0617954, "volume": 11950.0}, {"date": "2021-12-22", "close": 0.0617954, "volume": 302014.0}, {"date": "2021-12-23", "close": 0.0637888, "volume": 88428.0}, {"date": "2021-12-31", "close": 0.0637888, "volume": 161879.0}, {"date": "2022-01-04", "close": 0.059802, "volume": 492564.0}, {"date": "2022-01-05", "close": 0.0578086, "volume": 111199.0}, {"date": "2022-01-06", "close": 0.0578086, "volume": 23284.0}, {"date": "2022-01-10", "close": 0.059802, "volume": 35116.0}, {"date": "2022-01-11", "close": 0.0637888, "volume": 414695.0}, {"date": "2022-01-12", "close": 0.069769, "volume": 931479.0}, {"date": "2022-01-13", "close": 0.0627921, "volume": 133969.0}, {"date": "2022-01-14", "close": 0.0667789, "volume": 126168.0}, {"date": "2022-01-18", "close": 0.0637888, "volume": 394318.0}, {"date": "2022-01-19", "close": 0.0637888, "volume": 67814.0}, {"date": "2022-01-20", "close": 0.0637888, "volume": 131257.0}, {"date": "2022-01-24", "close": 0.0617954, "volume": 211522.0}, {"date": "2022-01-27", "close": 0.059802, "volume": 210695.0}, {"date": "2022-01-28", "close": 0.059802, "volume": 25083.0}, {"date": "2022-01-31", "close": 0.0568119, "volume": 162156.0}, {"date": "2022-02-03", "close": 0.0568119, "volume": 15268.0}, {"date": "2022-02-04", "close": 0.0578086, "volume": 153005.0}, {"date": "2022-02-08", "close": 0.0578086, "volume": 32.0}, {"date": "2022-02-09", "close": 0.0578086, "volume": 474482.0}, {"date": "2022-02-10", "close": 0.0588053, "volume": 11036.0}, {"date": "2022-02-14", "close": 0.0578086, "volume": 56564.0}, {"date": "2022-02-15", "close": 0.0578086, "volume": 250749.0}, {"date": "2022-02-17", "close": 0.0617954, "volume": 134769.0}, {"date": "2022-02-18", "close": 0.0617954, "volume": 808094.0}, {"date": "2022-02-21", "close": 0.0617954, "volume": 233783.0}, {"date": "2022-02-22", "close": 0.0617954, "volume": 483329.0}, {"date": "2022-02-24", "close": 0.0607987, "volume": 426173.0}, {"date": "2022-02-25", "close": 0.0627921, "volume": 182724.0}, {"date": "2022-02-28", "close": 0.0617954, "volume": 232178.0}, {"date": "2022-03-01", "close": 0.059802, "volume": 97879.0}, {"date": "2022-03-02", "close": 0.0617954, "volume": 173584.0}, {"date": "2022-03-03", "close": 0.0617954, "volume": 50166.0}, {"date": "2022-03-04", "close": 0.0617954, "volume": 101891.0}, {"date": "2022-03-07", "close": 0.0617954, "volume": 602813.0}, {"date": "2022-03-08", "close": 0.0568119, "volume": 56352.0}, {"date": "2022-03-09", "close": 0.0578086, "volume": 30099.0}, {"date": "2022-03-10", "close": 0.0578086, "volume": 9030.0}, {"date": "2022-03-11", "close": 0.059802, "volume": 150497.0}, {"date": "2022-03-15", "close": 0.059802, "volume": 35426.0}, {"date": "2022-03-16", "close": 0.0588053, "volume": 128345.0}, {"date": "2022-03-17", "close": 0.059802, "volume": 300993.0}, {"date": "2022-03-18", "close": 0.0617954, "volume": 1311008.0}, {"date": "2022-03-21", "close": 0.0588053, "volume": 90681.0}, {"date": "2022-03-22", "close": 0.059802, "volume": 440160.0}, {"date": "2022-03-23", "close": 0.059802, "volume": 193020.0}, {"date": "2022-03-24", "close": 0.0568119, "volume": 265691.0}, {"date": "2022-03-25", "close": 0.059802, "volume": 738665.0}, {"date": "2022-03-28", "close": 0.0568119, "volume": 127175.0}, {"date": "2022-03-29", "close": 0.0588053, "volume": 196173.0}, {"date": "2022-03-30", "close": 0.0568119, "volume": 148179.0}, {"date": "2022-03-31", "close": 0.0578086, "volume": 234273.0}, {"date": "2022-04-01", "close": 0.0578086, "volume": 397913.0}, {"date": "2022-04-04", "close": 0.0568119, "volume": 330071.0}, {"date": "2022-04-05", "close": 0.059802, "volume": 152693.0}, {"date": "2022-04-06", "close": 0.0578086, "volume": 60976.0}, {"date": "2022-04-07", "close": 0.0578086, "volume": 142498.0}, {"date": "2022-04-08", "close": 0.059802, "volume": 202267.0}, {"date": "2022-04-11", "close": 0.0617954, "volume": 1037510.0}, {"date": "2022-04-12", "close": 0.0627921, "volume": 774924.0}, {"date": "2022-04-13", "close": 0.0607987, "volume": 1418287.0}, {"date": "2022-04-14", "close": 0.0677756, "volume": 497959.0}, {"date": "2022-04-19", "close": 0.0657822, "volume": 864381.0}, {"date": "2022-04-20", "close": 0.0657822, "volume": 198518.0}, {"date": "2022-04-21", "close": 0.0657822, "volume": 32380.0}, {"date": "2022-04-22", "close": 0.0637888, "volume": 76193.0}, {"date": "2022-04-26", "close": 0.0687723, "volume": 120397.0}, {"date": "2022-04-27", "close": 0.0677756, "volume": 646446.0}, {"date": "2022-04-28", "close": 0.0647855, "volume": 4171.0}, {"date": "2022-04-29", "close": 0.0657822, "volume": 200802.0}, {"date": "2022-05-02", "close": 0.0637888, "volume": 250095.0}, {"date": "2022-05-03", "close": 0.0647855, "volume": 7872.0}, {"date": "2022-05-04", "close": 0.0647855, "volume": 308541.0}, {"date": "2022-05-05", "close": 0.0677756, "volume": 48969.0}, {"date": "2022-05-06", "close": 0.0637888, "volume": 151002.0}, {"date": "2022-05-09", "close": 0.0607987, "volume": 304605.0}, {"date": "2022-05-10", "close": 0.0588053, "volume": 893432.0}, {"date": "2022-05-11", "close": 0.0568119, "volume": 126587.0}, {"date": "2022-05-12", "close": 0.0548185, "volume": 161031.0}, {"date": "2022-05-17", "close": 0.059802, "volume": 43172.0}, {"date": "2022-05-19", "close": 0.0558152, "volume": 48721.0}, {"date": "2022-05-23", "close": 0.0558152, "volume": 125497.0}, {"date": "2022-05-26", "close": 0.0568119, "volume": 119104.0}, {"date": "2022-05-30", "close": 0.0578086, "volume": 8503.0}, {"date": "2022-05-31", "close": 0.0558152, "volume": 67794.0}, {"date": "2022-06-01", "close": 0.0538218, "volume": 954650.0}, {"date": "2022-06-02", "close": 0.0568119, "volume": 150497.0}, {"date": "2022-06-03", "close": 0.0538218, "volume": 12833.0}, {"date": "2022-06-07", "close": 0.0558152, "volume": 23492.0}, {"date": "2022-06-09", "close": 0.0518284, "volume": 62285.0}, {"date": "2022-06-10", "close": 0.0528251, "volume": 554.0}, {"date": "2022-06-14", "close": 0.0538218, "volume": 284183.0}, {"date": "2022-06-15", "close": 0.0518284, "volume": 18322.0}, {"date": "2022-06-21", "close": 0.059802, "volume": 117812.0}, {"date": "2022-06-22", "close": 0.0588053, "volume": 20066.0}, {"date": "2022-06-23", "close": 0.05432015, "volume": 303655.0}, {"date": "2022-06-27", "close": 0.0538218, "volume": 35436.0}, {"date": "2022-06-28", "close": 0.0538218, "volume": 250299.0}, {"date": "2022-06-29", "close": 0.0548185, "volume": 25037.0}, {"date": "2022-06-30", "close": 0.0548185, "volume": 25083.0}, {"date": "2022-07-04", "close": 0.0548185, "volume": 45149.0}, {"date": "2022-07-07", "close": 0.049835, "volume": 412289.0}, {"date": "2022-07-08", "close": 0.0538218, "volume": 723556.0}, {"date": "2022-07-11", "close": 0.0538218, "volume": 140464.0}, {"date": "2022-07-18", "close": 0.0548185, "volume": 182.0}, {"date": "2022-07-19", "close": 0.0558152, "volume": 501655.0}, {"date": "2022-07-20", "close": 0.0548185, "volume": 240795.0}, {"date": "2022-07-21", "close": 0.0548185, "volume": 121401.0}, {"date": "2022-07-25", "close": 0.0558152, "volume": 365751.0}, {"date": "2022-07-26", "close": 0.0538218, "volume": 479650.0}, {"date": "2022-07-27", "close": 0.049835, "volume": 935287.0}, {"date": "2022-08-02", "close": 0.0667789, "volume": 14337665.0}, {"date": "2022-08-03", "close": 0.0657822, "volume": 3924716.0}, {"date": "2022-08-04", "close": 0.0637888, "volume": 1298885.0}, {"date": "2022-08-05", "close": 0.0617954, "volume": 1281700.0}, {"date": "2022-08-08", "close": 0.0667789, "volume": 1372985.0}, {"date": "2022-08-09", "close": 0.0657822, "volume": 628275.0}, {"date": "2022-08-10", "close": 0.0637888, "volume": 79240.0}, {"date": "2022-08-11", "close": 0.0647855, "volume": 442291.0}, {"date": "2022-08-12", "close": 0.0637888, "volume": 614293.0}, {"date": "2022-08-15", "close": 0.0617954, "volume": 1038231.0}, {"date": "2022-08-16", "close": 0.0617954, "volume": 542150.0}, {"date": "2022-08-17", "close": 0.0637888, "volume": 50285.0}, {"date": "2022-08-18", "close": 0.0637888, "volume": 56.0}, {"date": "2022-08-19", "close": 0.0617954, "volume": 100331.0}, {"date": "2022-08-22", "close": 0.0607987, "volume": 1653117.0}, {"date": "2022-08-23", "close": 0.0627921, "volume": 5060.0}, {"date": "2022-08-24", "close": 0.06329045, "volume": 1041.0}, {"date": "2022-08-25", "close": 0.0617954, "volume": 43114.0}, {"date": "2022-08-26", "close": 0.0627921, "volume": 75.0}, {"date": "2022-08-29", "close": 0.0607987, "volume": 3083.0}, {"date": "2022-08-30", "close": 0.059802, "volume": 503909.0}, {"date": "2022-08-31", "close": 0.0607987, "volume": 456898.0}, {"date": "2022-09-01", "close": 0.0637888, "volume": 2760530.0}, {"date": "2022-09-02", "close": 0.0667789, "volume": 55184.0}, {"date": "2022-09-05", "close": 0.0687723, "volume": 1014173.0}, {"date": "2022-09-06", "close": 0.0687723, "volume": 17056.0}, {"date": "2022-09-08", "close": 0.0647855, "volume": 3100862.0}, {"date": "2022-09-09", "close": 0.0607987, "volume": 1034047.0}, {"date": "2022-09-12", "close": 0.06528385, "volume": 633267.0}, {"date": "2022-09-13", "close": 0.0667789, "volume": 21962.0}, {"date": "2022-09-14", "close": 0.0667789, "volume": 15050.0}, {"date": "2022-09-15", "close": 0.0677756, "volume": 10033.0}, {"date": "2022-09-16", "close": 0.0667789, "volume": 104823.0}, {"date": "2022-09-19", "close": 0.0657822, "volume": 2094918.0}, {"date": "2022-09-20", "close": 0.0647855, "volume": 1767257.0}, {"date": "2022-09-21", "close": 0.0647855, "volume": 202.0}, {"date": "2022-09-23", "close": 0.0617954, "volume": 45672.0}, {"date": "2022-09-26", "close": 0.0637888, "volume": 77835.0}, {"date": "2022-09-28", "close": 0.0637888, "volume": 2.0}, {"date": "2022-09-30", "close": 0.0637888, "volume": 38.0}, {"date": "2022-10-04", "close": 0.059802, "volume": 376848.0}, {"date": "2022-10-05", "close": 0.059802, "volume": 50768.0}, {"date": "2022-10-06", "close": 0.059802, "volume": 450315.0}, {"date": "2022-10-07", "close": 0.05731025, "volume": 168597.0}, {"date": "2022-10-10", "close": 0.0578086, "volume": 102782.0}, {"date": "2022-10-11", "close": 0.0558152, "volume": 65249.0}, {"date": "2022-10-12", "close": 0.0538218, "volume": 169750.0}, {"date": "2022-10-13", "close": 0.0548185, "volume": 400629.0}, {"date": "2022-10-14", "close": 0.0538218, "volume": 23327.0}, {"date": "2022-10-17", "close": 0.0518284, "volume": 455944.0}, {"date": "2022-10-18", "close": 0.0518284, "volume": 176926.0}, {"date": "2022-10-19", "close": 0.0528251, "volume": 134444.0}, {"date": "2022-10-20", "close": 0.0528251, "volume": 10367.0}, {"date": "2022-10-21", "close": 0.0558152, "volume": 39294.0}, {"date": "2022-10-24", "close": 0.0568119, "volume": 498816.0}, {"date": "2022-10-25", "close": 0.059802, "volume": 254841.0}, {"date": "2022-10-27", "close": 0.0607987, "volume": 57470.0}, {"date": "2022-10-28", "close": 0.0607987, "volume": 8287.0}, {"date": "2022-11-02", "close": 0.0538218, "volume": 653826.0}, {"date": "2022-11-03", "close": 0.0568119, "volume": 119093.0}, {"date": "2022-11-04", "close": 0.0538218, "volume": 220307.0}, {"date": "2022-11-07", "close": 0.0528251, "volume": 601046.0}, {"date": "2022-11-09", "close": 0.0558152, "volume": 84853.0}, {"date": "2022-11-10", "close": 0.0578086, "volume": 38126.0}, {"date": "2022-11-11", "close": 0.059802, "volume": 112872.0}, {"date": "2022-11-14", "close": 0.0578086, "volume": 21872.0}, {"date": "2022-11-15", "close": 0.0568119, "volume": 276912.0}, {"date": "2022-11-16", "close": 0.0558152, "volume": 250828.0}, {"date": "2022-11-21", "close": 0.0568119, "volume": 24.0}, {"date": "2022-11-22", "close": 0.0558152, "volume": 319498.0}, {"date": "2022-11-23", "close": 0.0538218, "volume": 20066.0}, {"date": "2022-11-24", "close": 0.0528251, "volume": 472.0}, {"date": "2022-11-25", "close": 0.0538218, "volume": 31401.0}, {"date": "2022-11-28", "close": 0.05631355, "volume": 53621.0}, {"date": "2022-11-29", "close": 0.0538218, "volume": 1956.0}, {"date": "2022-11-30", "close": 0.0528251, "volume": 2403.0}, {"date": "2022-12-01", "close": 0.0538218, "volume": 198623.0}, {"date": "2022-12-02", "close": 0.0518284, "volume": 1130695.0}, {"date": "2022-12-05", "close": 0.0528251, "volume": 45149.0}, {"date": "2022-12-06", "close": 0.0518284, "volume": 388380.0}, {"date": "2022-12-08", "close": 0.0518284, "volume": 259115.0}, {"date": "2022-12-09", "close": 0.0528251, "volume": 165351.0}, {"date": "2022-12-12", "close": 0.0518284, "volume": 264799.0}, {"date": "2022-12-14", "close": 0.0518284, "volume": 2809.0}, {"date": "2022-12-15", "close": 0.0518284, "volume": 200719.0}, {"date": "2022-12-16", "close": 0.0508317, "volume": 260861.0}, {"date": "2022-12-19", "close": 0.049835, "volume": 1370488.0}, {"date": "2022-12-20", "close": 0.049835, "volume": 175630.0}, {"date": "2022-12-21", "close": 0.0508317, "volume": 701995.0}, {"date": "2022-12-22", "close": 0.0568119, "volume": 576040.0}, {"date": "2022-12-23", "close": 0.0578086, "volume": 28487.0}, {"date": "2022-12-28", "close": 0.05531685, "volume": 103879.0}, {"date": "2022-12-30", "close": 0.0548185, "volume": 134519.0}, {"date": "2023-01-03", "close": 0.0548185, "volume": 155420.0}, {"date": "2023-01-04", "close": 0.0578086, "volume": 40132.0}, {"date": "2023-01-05", "close": 0.0627921, "volume": 767516.0}, {"date": "2023-01-06", "close": 0.0568119, "volume": 845010.0}, {"date": "2023-01-09", "close": 0.05930365, "volume": 479610.0}, {"date": "2023-01-11", "close": 0.0588053, "volume": 10376.0}, {"date": "2023-01-12", "close": 0.0607987, "volume": 58608.0}, {"date": "2023-01-13", "close": 0.0607987, "volume": 614208.0}, {"date": "2023-01-17", "close": 0.059802, "volume": 477686.0}, {"date": "2023-01-18", "close": 0.059802, "volume": 341987.0}, {"date": "2023-01-23", "close": 0.0578086, "volume": 518358.0}, {"date": "2023-01-24", "close": 0.0578086, "volume": 203208.0}, {"date": "2023-01-25", "close": 0.0578086, "volume": 45149.0}, {"date": "2023-01-27", "close": 0.0588053, "volume": 257955.0}, {"date": "2023-01-30", "close": 0.059802, "volume": 156.0}, {"date": "2023-02-01", "close": 0.059802, "volume": 158906.0}, {"date": "2023-02-02", "close": 0.059802, "volume": 903696.0}, {"date": "2023-02-03", "close": 0.0588053, "volume": 150497.0}, {"date": "2023-02-06", "close": 0.0588053, "volume": 158086.0}, {"date": "2023-02-07", "close": 0.0568119, "volume": 322379.0}, {"date": "2023-02-08", "close": 0.0568119, "volume": 392838.0}, {"date": "2023-02-09", "close": 0.0548185, "volume": 309555.0}, {"date": "2023-02-10", "close": 0.0538218, "volume": 100331.0}, {"date": "2023-02-13", "close": 0.0518284, "volume": 566511.0}, {"date": "2023-02-14", "close": 0.0508317, "volume": 177054.0}, {"date": "2023-02-15", "close": 0.0558152, "volume": 303144.0}, {"date": "2023-02-16", "close": 0.0558152, "volume": 299826.0}, {"date": "2023-02-17", "close": 0.0568119, "volume": 170153.0}, {"date": "2023-02-20", "close": 0.0578086, "volume": 1772924.0}, {"date": "2023-02-21", "close": 0.0568119, "volume": 456528.0}, {"date": "2023-02-22", "close": 0.0558152, "volume": 418196.0}, {"date": "2023-02-23", "close": 0.0558152, "volume": 300993.0}, {"date": "2023-02-24", "close": 0.0558152, "volume": 228188.0}, {"date": "2023-02-27", "close": 0.0548185, "volume": 451500.0}, {"date": "2023-02-28", "close": 0.0508317, "volume": 178953.0}, {"date": "2023-03-01", "close": 0.0508317, "volume": 173425.0}, {"date": "2023-03-02", "close": 0.0518284, "volume": 859.0}, {"date": "2023-03-03", "close": 0.0538218, "volume": 596234.0}, {"date": "2023-03-06", "close": 0.0538218, "volume": 296040.0}, {"date": "2023-03-07", "close": 0.0518284, "volume": 61276.0}, {"date": "2023-03-08", "close": 0.0518284, "volume": 10033.0}, {"date": "2023-03-09", "close": 0.0528251, "volume": 133010.0}, {"date": "2023-03-10", "close": 0.0518284, "volume": 165101.0}, {"date": "2023-03-13", "close": 0.049835, "volume": 83459.0}, {"date": "2023-03-16", "close": 0.0528251, "volume": 89535.0}, {"date": "2023-03-17", "close": 0.0518284, "volume": 97226.0}, {"date": "2023-03-20", "close": 0.049835, "volume": 59356.0}, {"date": "2023-03-21", "close": 0.0478416, "volume": 223284.0}, {"date": "2023-03-22", "close": 0.049835, "volume": 30099.0}, {"date": "2023-03-23", "close": 0.0488383, "volume": 49620.0}, {"date": "2023-03-24", "close": 0.0468449, "volume": 3009954.0}, {"date": "2023-03-27", "close": 0.049835, "volume": 923093.0}, {"date": "2023-03-28", "close": 0.049835, "volume": 293624.0}, {"date": "2023-03-29", "close": 0.049835, "volume": 50164.0}, {"date": "2023-03-30", "close": 0.0488383, "volume": 304650.0}, {"date": "2023-04-03", "close": 0.049835, "volume": 122771.0}, {"date": "2023-04-04", "close": 0.049835, "volume": 76.0}, {"date": "2023-04-05", "close": 0.049835, "volume": 1419.0}, {"date": "2023-04-06", "close": 0.0478416, "volume": 141836.0}, {"date": "2023-04-11", "close": 0.0458482, "volume": 140121.0}, {"date": "2023-04-12", "close": 0.049835, "volume": 117638.0}, {"date": "2023-04-17", "close": 0.0508317, "volume": 12565470.0}, {"date": "2023-04-18", "close": 0.0508317, "volume": 331975.0}, {"date": "2023-04-19", "close": 0.0478416, "volume": 223441.0}, {"date": "2023-04-20", "close": 0.0488383, "volume": 240795.0}, {"date": "2023-04-21", "close": 0.0468449, "volume": 252546.0}, {"date": "2023-04-26", "close": 0.0478416, "volume": 551796.0}, {"date": "2023-04-27", "close": 0.039868, "volume": 1311337.0}, {"date": "2023-05-01", "close": 0.0408647, "volume": 75199.0}, {"date": "2023-05-02", "close": 0.0428581, "volume": 149872.0}, {"date": "2023-05-03", "close": 0.0408647, "volume": 601987.0}, {"date": "2023-05-04", "close": 0.039868, "volume": 277750.0}, {"date": "2023-05-05", "close": 0.039868, "volume": 119561.0}, {"date": "2023-05-08", "close": 0.0408647, "volume": 249359.0}, {"date": "2023-05-09", "close": 0.0418614, "volume": 78268.0}, {"date": "2023-05-10", "close": 0.0408647, "volume": 250828.0}, {"date": "2023-05-12", "close": 0.0488383, "volume": 503600.0}, {"date": "2023-05-15", "close": 0.0448515, "volume": 446441.0}, {"date": "2023-05-16", "close": 0.0448515, "volume": 1334435.0}, {"date": "2023-05-17", "close": 0.0428581, "volume": 167437.0}, {"date": "2023-05-18", "close": 0.0488383, "volume": 132423.0}, {"date": "2023-05-19", "close": 0.0488383, "volume": 10131.0}, {"date": "2023-05-22", "close": 0.049835, "volume": 88885.0}, {"date": "2023-05-24", "close": 0.0428581, "volume": 124210.0}, {"date": "2023-05-25", "close": 0.0428581, "volume": 31644.0}, {"date": "2023-05-26", "close": 0.0428581, "volume": 34998.0}, {"date": "2023-05-29", "close": 0.0408647, "volume": 10033.0}, {"date": "2023-05-30", "close": 0.0438548, "volume": 98983.0}, {"date": "2023-05-31", "close": 0.0428581, "volume": 4419.0}, {"date": "2023-06-01", "close": 0.0408647, "volume": 282920.0}, {"date": "2023-06-06", "close": 0.0408647, "volume": 417612.0}, {"date": "2023-06-07", "close": 0.0438548, "volume": 290960.0}, {"date": "2023-06-08", "close": 0.0418614, "volume": 381192.0}, {"date": "2023-06-09", "close": 0.0438548, "volume": 1024404.0}, {"date": "2023-06-13", "close": 0.0428581, "volume": 561700.0}, {"date": "2023-06-14", "close": 0.0428581, "volume": 132385.0}, {"date": "2023-06-15", "close": 0.0418614, "volume": 204000.0}, {"date": "2023-06-16", "close": 0.0408647, "volume": 783194.0}, {"date": "2023-06-19", "close": 0.039868, "volume": 204596.0}, {"date": "2023-06-20", "close": 0.0408647, "volume": 121960.0}, {"date": "2023-06-21", "close": 0.0448515, "volume": 1632525.0}, {"date": "2023-06-22", "close": 0.0448515, "volume": 17930.0}, {"date": "2023-06-23", "close": 0.0478416, "volume": 390347.0}, {"date": "2023-06-26", "close": 0.0478416, "volume": 61020.0}, {"date": "2023-06-27", "close": 0.0468449, "volume": 148403.0}, {"date": "2023-06-28", "close": 0.0408647, "volume": 575152.0}, {"date": "2023-06-29", "close": 0.0408647, "volume": 219971.0}, {"date": "2023-06-30", "close": 0.0468449, "volume": 6286070.0}, {"date": "2023-07-03", "close": 0.0438548, "volume": 74881.0}, {"date": "2023-07-06", "close": 0.0428581, "volume": 30355.0}, {"date": "2023-07-07", "close": 0.0428581, "volume": 53075.0}, {"date": "2023-07-10", "close": 0.039868, "volume": 740298.0}, {"date": "2023-07-12", "close": 0.0408647, "volume": 172853.0}, {"date": "2023-07-13", "close": 0.039868, "volume": 423013.0}, {"date": "2023-07-14", "close": 0.0408647, "volume": 440297.0}, {"date": "2023-07-18", "close": 0.0717624, "volume": 56904981.0}, {"date": "2023-07-19", "close": 0.0717624, "volume": 13453539.0}, {"date": "2023-07-20", "close": 0.0707657, "volume": 9171090.0}, {"date": "2023-07-21", "close": 0.0717624, "volume": 5615894.0}, {"date": "2023-07-24", "close": 0.069769, "volume": 3140111.0}, {"date": "2023-07-25", "close": 0.0707657, "volume": 1536613.0}, {"date": "2023-07-26", "close": 0.0687723, "volume": 1163211.0}, {"date": "2023-07-27", "close": 0.0687723, "volume": 561747.0}, {"date": "2023-07-28", "close": 0.0677756, "volume": 2989382.0}, {"date": "2023-07-31", "close": 0.0687723, "volume": 2682443.0}, {"date": "2023-08-01", "close": 0.0627921, "volume": 1179411.0}, {"date": "2023-08-02", "close": 0.059802, "volume": 597756.0}, {"date": "2023-08-03", "close": 0.059802, "volume": 869528.0}, {"date": "2023-08-04", "close": 0.059802, "volume": 723193.0}, {"date": "2023-08-07", "close": 0.0627921, "volume": 733918.0}, {"date": "2023-08-08", "close": 0.0548185, "volume": 2287444.0}, {"date": "2023-08-09", "close": 0.059802, "volume": 1997191.0}, {"date": "2023-08-10", "close": 0.0578086, "volume": 975872.0}, {"date": "2023-08-11", "close": 0.059802, "volume": 364343.0}, {"date": "2023-08-14", "close": 0.0578086, "volume": 825935.0}, {"date": "2023-08-15", "close": 0.059802, "volume": 783960.0}, {"date": "2023-08-16", "close": 0.0568119, "volume": 764768.0}, {"date": "2023-08-17", "close": 0.0568119, "volume": 136322.0}, {"date": "2023-08-18", "close": 0.0607987, "volume": 490947.0}, {"date": "2023-08-22", "close": 0.0558152, "volume": 439410.0}, {"date": "2023-08-23", "close": 0.0558152, "volume": 250828.0}, {"date": "2023-08-25", "close": 0.0578086, "volume": 5318.0}, {"date": "2023-08-28", "close": 0.0568119, "volume": 611496.0}, {"date": "2023-08-29", "close": 0.0627921, "volume": 2907732.0}, {"date": "2023-08-30", "close": 0.059802, "volume": 1149162.0}, {"date": "2023-08-31", "close": 0.059802, "volume": 351159.0}, {"date": "2023-09-01", "close": 0.059802, "volume": 641958.0}, {"date": "2023-09-04", "close": 0.059802, "volume": 1714807.0}, {"date": "2023-09-05", "close": 0.0588053, "volume": 696458.0}, {"date": "2023-09-06", "close": 0.0588053, "volume": 445641.0}, {"date": "2023-09-11", "close": 0.0578086, "volume": 186781.0}, {"date": "2023-09-12", "close": 0.0568119, "volume": 922010.0}, {"date": "2023-09-15", "close": 0.0607987, "volume": 130008.0}, {"date": "2023-09-18", "close": 0.0588053, "volume": 566860.0}, {"date": "2023-09-19", "close": 0.0657822, "volume": 3034768.0}, {"date": "2023-09-20", "close": 0.059802, "volume": 865162.0}, {"date": "2023-09-21", "close": 0.0617954, "volume": 1876662.0}, {"date": "2023-09-22", "close": 0.0607987, "volume": 1420291.0}, {"date": "2023-09-25", "close": 0.0627921, "volume": 300993.0}, {"date": "2023-09-26", "close": 0.0558152, "volume": 955377.0}, {"date": "2023-09-27", "close": 0.05830695, "volume": 50166.0}, {"date": "2023-09-28", "close": 0.0588053, "volume": 366981.0}, {"date": "2023-09-29", "close": 0.0578086, "volume": 104670.0}, {"date": "2023-10-02", "close": 0.0617954, "volume": 697278.0}, {"date": "2023-10-03", "close": 0.059802, "volume": 791990.0}, {"date": "2023-10-04", "close": 0.0617954, "volume": 546694.0}, {"date": "2023-10-05", "close": 0.0588053, "volume": 488380.0}, {"date": "2023-10-06", "close": 0.059802, "volume": 75248.0}, {"date": "2023-10-10", "close": 0.0627921, "volume": 235503.0}, {"date": "2023-10-11", "close": 0.0578086, "volume": 102211.0}, {"date": "2023-10-18", "close": 0.0568119, "volume": 1801262.0}, {"date": "2023-10-19", "close": 0.0548185, "volume": 746787.0}, {"date": "2023-10-20", "close": 0.0548185, "volume": 2036651.0}, {"date": "2023-10-23", "close": 0.0508317, "volume": 878121.0}, {"date": "2023-10-24", "close": 0.049835, "volume": 1241224.0}, {"date": "2023-10-25", "close": 0.0518284, "volume": 1942057.0}, {"date": "2023-10-26", "close": 0.0478416, "volume": 260412.0}, {"date": "2023-10-27", "close": 0.049835, "volume": 1584332.0}, {"date": "2023-10-30", "close": 0.049835, "volume": 1060849.0}, {"date": "2023-10-31", "close": 0.0488383, "volume": 301431.0}, {"date": "2023-11-01", "close": 0.049835, "volume": 53327.0}, {"date": "2023-11-03", "close": 0.0578086, "volume": 3190359.0}, {"date": "2023-11-06", "close": 0.0548185, "volume": 2320073.0}, {"date": "2023-11-07", "close": 0.0558152, "volume": 2163462.0}, {"date": "2023-11-08", "close": 0.0548185, "volume": 397553.0}, {"date": "2023-11-09", "close": 0.0578086, "volume": 863088.0}, {"date": "2023-11-10", "close": 0.059802, "volume": 2589205.0}, {"date": "2023-11-13", "close": 0.0578086, "volume": 357613.0}, {"date": "2023-11-14", "close": 0.059802, "volume": 2600832.0}, {"date": "2023-11-15", "close": 0.0578086, "volume": 337489.0}, {"date": "2023-11-16", "close": 0.0568119, "volume": 902171.0}, {"date": "2023-11-17", "close": 0.0558152, "volume": 273244.0}, {"date": "2023-11-20", "close": 0.0568119, "volume": 87.0}, {"date": "2023-11-21", "close": 0.0588053, "volume": 570029.0}, {"date": "2023-11-22", "close": 0.0588053, "volume": 1333567.0}, {"date": "2023-11-23", "close": 0.0578086, "volume": 706791.0}, {"date": "2023-11-24", "close": 0.0578086, "volume": 549603.0}, {"date": "2023-11-27", "close": 0.059802, "volume": 580097.0}, {"date": "2023-11-28", "close": 0.0568119, "volume": 628339.0}, {"date": "2023-11-29", "close": 0.0617954, "volume": 1008993.0}, {"date": "2023-11-30", "close": 0.059802, "volume": 11723.0}, {"date": "2023-12-01", "close": 0.0588053, "volume": 50166.0}, {"date": "2023-12-04", "close": 0.059802, "volume": 849794.0}, {"date": "2023-12-06", "close": 0.0607987, "volume": 1344245.0}, {"date": "2023-12-07", "close": 0.059802, "volume": 624514.0}, {"date": "2023-12-08", "close": 0.0607987, "volume": 651275.0}, {"date": "2023-12-11", "close": 0.059802, "volume": 749353.0}, {"date": "2023-12-12", "close": 0.0588053, "volume": 1032198.0}, {"date": "2023-12-13", "close": 0.0627921, "volume": 2303997.0}, {"date": "2023-12-14", "close": 0.0627921, "volume": 377677.0}, {"date": "2023-12-15", "close": 0.0617954, "volume": 1624065.0}, {"date": "2023-12-18", "close": 0.0627921, "volume": 3222143.0}, {"date": "2023-12-19", "close": 0.0647855, "volume": 1845537.0}, {"date": "2023-12-20", "close": 0.0637888, "volume": 1074797.0}, {"date": "2023-12-27", "close": 0.0747525, "volume": 12314842.0}, {"date": "2023-12-28", "close": 0.0737558, "volume": 5666130.0}, {"date": "2023-12-29", "close": 0.079736, "volume": 3132616.0}, {"date": "2024-01-02", "close": 0.0747525, "volume": 2108639.0}, {"date": "2024-01-03", "close": 0.0817294, "volume": 7538848.0}, {"date": "2024-01-04", "close": 0.0837228, "volume": 2392077.0}, {"date": "2024-01-05", "close": 0.0847195, "volume": 1926571.0}, {"date": "2024-01-08", "close": 0.0847195, "volume": 2268067.0}, {"date": "2024-01-09", "close": 0.0817294, "volume": 301777.0}, {"date": "2024-01-10", "close": 0.0817294, "volume": 1383785.0}, {"date": "2024-01-11", "close": 0.0807327, "volume": 1761858.0}, {"date": "2024-01-12", "close": 0.0827261, "volume": 459010.0}, {"date": "2024-01-15", "close": 0.0817294, "volume": 821812.0}, {"date": "2024-01-16", "close": 0.079736, "volume": 636993.0}, {"date": "2024-01-17", "close": 0.0777426, "volume": 2141897.0}, {"date": "2024-01-18", "close": 0.0787393, "volume": 1295427.0}, {"date": "2024-01-19", "close": 0.0767459, "volume": 1062904.0}, {"date": "2024-01-22", "close": 0.0777426, "volume": 794753.0}, {"date": "2024-01-23", "close": 0.0767459, "volume": 797959.0}, {"date": "2024-01-24", "close": 0.0817294, "volume": 4865939.0}, {"date": "2024-01-25", "close": 0.0827261, "volume": 2645448.0}, {"date": "2024-01-29", "close": 0.0817294, "volume": 614796.0}, {"date": "2024-01-30", "close": 0.0807327, "volume": 555829.0}, {"date": "2024-01-31", "close": 0.0827261, "volume": 432932.0}, {"date": "2024-02-01", "close": 0.0817294, "volume": 572396.0}, {"date": "2024-02-02", "close": 0.0817294, "volume": 561504.0}, {"date": "2024-02-07", "close": 0.0857162, "volume": 9305900.0}, {"date": "2024-02-08", "close": 0.0837228, "volume": 3416699.0}, {"date": "2024-02-09", "close": 0.0837228, "volume": 2636679.0}, {"date": "2024-02-12", "close": 0.0837228, "volume": 453501.0}, {"date": "2024-02-13", "close": 0.0827261, "volume": 43930.0}, {"date": "2024-02-14", "close": 0.0817294, "volume": 825315.0}, {"date": "2024-02-15", "close": 0.0827261, "volume": 251821.0}, {"date": "2024-02-16", "close": 0.0817294, "volume": 400897.0}, {"date": "2024-02-19", "close": 0.0827261, "volume": 324212.0}, {"date": "2024-02-20", "close": 0.0827261, "volume": 1242382.0}, {"date": "2024-02-21", "close": 0.0817294, "volume": 391585.0}, {"date": "2024-02-22", "close": 0.0757492, "volume": 2517114.0}, {"date": "2024-02-23", "close": 0.0757492, "volume": 1130492.0}, {"date": "2024-02-26", "close": 0.0787393, "volume": 1132239.0}, {"date": "2024-02-27", "close": 0.079736, "volume": 950522.0}, {"date": "2024-02-28", "close": 0.0817294, "volume": 2711180.0}, {"date": "2024-02-29", "close": 0.0787393, "volume": 654401.0}, {"date": "2024-03-01", "close": 0.0787393, "volume": 141804.0}, {"date": "2024-03-04", "close": 0.0817294, "volume": 1810752.0}, {"date": "2024-03-05", "close": 0.0857162, "volume": 3158855.0}, {"date": "2024-03-06", "close": 0.0807327, "volume": 2838572.0}, {"date": "2024-03-07", "close": 0.0817294, "volume": 697043.0}, {"date": "2024-03-08", "close": 0.0777426, "volume": 1509168.0}, {"date": "2024-03-11", "close": 0.0817294, "volume": 1155938.0}, {"date": "2024-03-12", "close": 0.079736, "volume": 180805.0}, {"date": "2024-03-13", "close": 0.0817294, "volume": 549370.0}, {"date": "2024-03-14", "close": 0.0817294, "volume": 743461.0}, {"date": "2024-03-15", "close": 0.079736, "volume": 1771477.0}, {"date": "2024-03-18", "close": 0.079736, "volume": 1483190.0}, {"date": "2024-03-19", "close": 0.079736, "volume": 672412.0}, {"date": "2024-03-20", "close": 0.0787393, "volume": 2070351.0}, {"date": "2024-03-21", "close": 0.0787393, "volume": 676618.0}, {"date": "2024-03-22", "close": 0.079736, "volume": 763722.0}, {"date": "2024-03-25", "close": 0.0767459, "volume": 2939341.0}, {"date": "2024-03-26", "close": 0.0777426, "volume": 159052.0}, {"date": "2024-03-27", "close": 0.0777426, "volume": 992274.0}, {"date": "2024-03-28", "close": 0.0777426, "volume": 1215297.0}, {"date": "2024-04-02", "close": 0.0757492, "volume": 725908.0}, {"date": "2024-04-03", "close": 0.0767459, "volume": 817885.0}, {"date": "2024-04-04", "close": 0.0747525, "volume": 891588.0}, {"date": "2024-04-05", "close": 0.0767459, "volume": 576178.0}, {"date": "2024-04-08", "close": 0.0767459, "volume": 256745.0}, {"date": "2024-04-09", "close": 0.0767459, "volume": 102304.0}, {"date": "2024-04-10", "close": 0.0777426, "volume": 578557.0}, {"date": "2024-04-11", "close": 0.0807327, "volume": 4006480.0}, {"date": "2024-04-12", "close": 0.0787393, "volume": 342415.0}, {"date": "2024-04-15", "close": 0.0817294, "volume": 1905668.0}, {"date": "2024-04-16", "close": 0.0807327, "volume": 811663.0}, {"date": "2024-04-17", "close": 0.0807327, "volume": 1476080.0}, {"date": "2024-04-18", "close": 0.0817294, "volume": 1256246.0}, {"date": "2024-04-19", "close": 0.0817294, "volume": 374316.0}, {"date": "2024-04-22", "close": 0.0817294, "volume": 161560.0}, {"date": "2024-04-23", "close": 0.0807327, "volume": 1421911.0}, {"date": "2024-04-24", "close": 0.0827261, "volume": 10852.0}, {"date": "2024-04-26", "close": 0.0827261, "volume": 124360.0}, {"date": "2024-04-29", "close": 0.079736, "volume": 918891.0}, {"date": "2024-04-30", "close": 0.0817294, "volume": 300487.0}, {"date": "2024-05-01", "close": 0.079736, "volume": 1398192.0}, {"date": "2024-05-02", "close": 0.08023435, "volume": 452347.0}, {"date": "2024-05-03", "close": 0.0807327, "volume": 2273650.0}, {"date": "2024-05-06", "close": 0.079736, "volume": 2125013.0}, {"date": "2024-05-07", "close": 0.0807327, "volume": 4939305.0}, {"date": "2024-05-08", "close": 0.0807327, "volume": 1010614.0}, {"date": "2024-05-09", "close": 0.079736, "volume": 7276.0}, {"date": "2024-05-10", "close": 0.079736, "volume": 116126.0}, {"date": "2024-05-13", "close": 0.0777426, "volume": 5152.0}, {"date": "2024-05-14", "close": 0.0807327, "volume": 301495.0}, {"date": "2024-05-15", "close": 0.0807327, "volume": 82257.0}, {"date": "2024-05-16", "close": 0.0777426, "volume": 231423.0}, {"date": "2024-05-17", "close": 0.0777426, "volume": 1125771.0}, {"date": "2024-05-20", "close": 0.0777426, "volume": 396313.0}, {"date": "2024-05-21", "close": 0.082, "volume": 1496863.0}, {"date": "2024-05-22", "close": 0.081, "volume": 980072.0}, {"date": "2024-05-23", "close": 0.077, "volume": 2166143.0}, {"date": "2024-05-24", "close": 0.078, "volume": 190502.0}, {"date": "2024-05-27", "close": 0.076, "volume": 1583844.0}, {"date": "2024-05-28", "close": 0.078, "volume": 550178.0}, {"date": "2024-05-29", "close": 0.078, "volume": 212775.0}, {"date": "2024-05-30", "close": 0.079, "volume": 644341.0}, {"date": "2024-05-31", "close": 0.079, "volume": 197.0}, {"date": "2024-06-03", "close": 0.076, "volume": 650234.0}, {"date": "2024-06-05", "close": 0.077, "volume": 115995.0}, {"date": "2024-06-06", "close": 0.077, "volume": 268950.0}, {"date": "2024-06-07", "close": 0.077, "volume": 264.0}, {"date": "2024-06-11", "close": 0.078, "volume": 221193.0}, {"date": "2024-06-12", "close": 0.081, "volume": 146471.0}, {"date": "2024-06-13", "close": 0.079, "volume": 153045.0}, {"date": "2024-06-14", "close": 0.08, "volume": 124779.0}, {"date": "2024-06-17", "close": 0.08, "volume": 264717.0}, {"date": "2024-06-18", "close": 0.08, "volume": 253261.0}, {"date": "2024-06-19", "close": 0.078, "volume": 16747.0}, {"date": "2024-06-20", "close": 0.08, "volume": 30000.0}, {"date": "2024-06-21", "close": 0.077, "volume": 508384.0}, {"date": "2024-06-24", "close": 0.079, "volume": 521746.0}, {"date": "2024-06-25", "close": 0.079, "volume": 463210.0}, {"date": "2024-06-26", "close": 0.08, "volume": 187313.0}, {"date": "2024-06-27", "close": 0.08, "volume": 632879.0}, {"date": "2024-06-28", "close": 0.082, "volume": 490252.0}, {"date": "2024-07-01", "close": 0.085, "volume": 1033984.0}, {"date": "2024-07-29", "close": 0.08, "volume": 31480305.0}, {"date": "2024-07-30", "close": 0.076, "volume": 6905830.0}, {"date": "2024-07-31", "close": 0.081, "volume": 5452873.0}, {"date": "2024-08-01", "close": 0.089, "volume": 16491234.0}, {"date": "2024-08-02", "close": 0.088, "volume": 8021781.0}, {"date": "2024-08-05", "close": 0.087, "volume": 12071456.0}, {"date": "2024-08-06", "close": 0.086, "volume": 5515767.0}, {"date": "2024-08-07", "close": 0.089, "volume": 874369.0}, {"date": "2024-08-08", "close": 0.089, "volume": 1459893.0}, {"date": "2024-08-09", "close": 0.091, "volume": 1133131.0}, {"date": "2024-08-12", "close": 0.092, "volume": 615246.0}, {"date": "2024-08-13", "close": 0.091, "volume": 700879.0}, {"date": "2024-08-14", "close": 0.091, "volume": 1048668.0}, {"date": "2024-08-15", "close": 0.091, "volume": 293592.0}, {"date": "2024-08-16", "close": 0.092, "volume": 2302829.0}, {"date": "2024-08-19", "close": 0.091, "volume": 942434.0}, {"date": "2024-08-20", "close": 0.091, "volume": 1161811.0}, {"date": "2024-08-21", "close": 0.093, "volume": 146628.0}, {"date": "2024-08-22", "close": 0.093, "volume": 407602.0}, {"date": "2024-08-23", "close": 0.092, "volume": 667308.0}, {"date": "2024-08-26", "close": 0.092, "volume": 2273157.0}, {"date": "2024-08-27", "close": 0.095, "volume": 2075130.0}, {"date": "2024-08-28", "close": 0.097, "volume": 6071750.0}, {"date": "2024-08-29", "close": 0.095, "volume": 2315082.0}, {"date": "2024-08-30", "close": 0.094, "volume": 2932283.0}, {"date": "2024-09-02", "close": 0.094, "volume": 293714.0}, {"date": "2024-09-03", "close": 0.096, "volume": 433679.0}, {"date": "2024-09-04", "close": 0.092, "volume": 3414192.0}, {"date": "2024-09-05", "close": 0.096, "volume": 1211513.0}, {"date": "2024-09-06", "close": 0.094, "volume": 785434.0}, {"date": "2024-09-09", "close": 0.094, "volume": 694041.0}, {"date": "2024-09-10", "close": 0.094, "volume": 911321.0}, {"date": "2024-09-11", "close": 0.091, "volume": 381243.0}, {"date": "2024-09-12", "close": 0.094, "volume": 658538.0}, {"date": "2024-09-13", "close": 0.096, "volume": 2934633.0}, {"date": "2024-09-16", "close": 0.095, "volume": 1273071.0}, {"date": "2024-09-17", "close": 0.094, "volume": 1171996.0}, {"date": "2024-09-18", "close": 0.093, "volume": 2923306.0}, {"date": "2024-09-19", "close": 0.095, "volume": 672075.0}, {"date": "2024-09-20", "close": 0.094, "volume": 1048588.0}, {"date": "2024-09-23", "close": 0.097, "volume": 1239806.0}, {"date": "2024-09-24", "close": 0.095, "volume": 2478984.0}, {"date": "2024-09-25", "close": 0.095, "volume": 2762399.0}, {"date": "2024-09-26", "close": 0.097, "volume": 2512502.0}, {"date": "2024-09-27", "close": 0.099, "volume": 1201971.0}, {"date": "2024-09-30", "close": 0.097, "volume": 470983.0}, {"date": "2024-10-02", "close": 0.097, "volume": 1523869.0}, {"date": "2024-10-03", "close": 0.097, "volume": 821336.0}, {"date": "2024-10-04", "close": 0.097, "volume": 896520.0}, {"date": "2024-10-07", "close": 0.097, "volume": 503531.0}, {"date": "2024-10-08", "close": 0.096, "volume": 613090.0}, {"date": "2024-10-09", "close": 0.095, "volume": 1020381.0}, {"date": "2024-10-10", "close": 0.095, "volume": 1128162.0}, {"date": "2024-10-11", "close": 0.095, "volume": 152378.0}, {"date": "2024-10-14", "close": 0.098, "volume": 1622721.0}, {"date": "2024-10-15", "close": 0.097, "volume": 1878085.0}, {"date": "2024-10-16", "close": 0.096, "volume": 478544.0}, {"date": "2024-10-17", "close": 0.096, "volume": 4080919.0}, {"date": "2024-10-18", "close": 0.097, "volume": 336585.0}, {"date": "2024-10-21", "close": 0.1, "volume": 2510458.0}, {"date": "2024-10-22", "close": 0.098, "volume": 2884734.0}, {"date": "2024-10-23", "close": 0.099, "volume": 1223744.0}, {"date": "2024-10-24", "close": 0.097, "volume": 2443558.0}, {"date": "2024-10-29", "close": 0.1, "volume": 10110178.0}, {"date": "2024-10-30", "close": 0.1, "volume": 3264674.0}, {"date": "2024-10-31", "close": 0.11, "volume": 2685227.0}, {"date": "2024-11-01", "close": 0.11, "volume": 1121747.0}, {"date": "2024-11-04", "close": 0.11, "volume": 477921.0}, {"date": "2024-11-05", "close": 0.11, "volume": 948623.0}, {"date": "2024-11-06", "close": 0.11, "volume": 98889.0}, {"date": "2024-11-07", "close": 0.11, "volume": 635934.0}, {"date": "2024-11-08", "close": 0.105, "volume": 100000.0}, {"date": "2024-11-11", "close": 0.11, "volume": 1289927.0}, {"date": "2024-11-12", "close": 0.105, "volume": 2358503.0}, {"date": "2024-11-13", "close": 0.105, "volume": 1489345.0}, {"date": "2024-11-14", "close": 0.11, "volume": 1030000.0}, {"date": "2024-11-15", "close": 0.1075, "volume": 266405.0}, {"date": "2024-11-18", "close": 0.105, "volume": 12348489.0}, {"date": "2024-11-19", "close": 0.11, "volume": 3015655.0}, {"date": "2024-11-20", "close": 0.105, "volume": 8542562.0}, {"date": "2024-11-21", "close": 0.105, "volume": 4391000.0}, {"date": "2024-11-22", "close": 0.105, "volume": 5595966.0}, {"date": "2024-11-25", "close": 0.1, "volume": 5835904.0}, {"date": "2024-11-26", "close": 0.105, "volume": 727556.0}, {"date": "2024-11-27", "close": 0.105, "volume": 13035744.0}, {"date": "2024-11-28", "close": 0.11, "volume": 17540285.0}, {"date": "2024-11-29", "close": 0.11, "volume": 2903505.0}, {"date": "2024-12-02", "close": 0.11, "volume": 7031908.0}, {"date": "2024-12-03", "close": 0.11, "volume": 5806241.0}, {"date": "2024-12-04", "close": 0.105, "volume": 7615785.0}, {"date": "2024-12-05", "close": 0.11, "volume": 9630910.0}, {"date": "2024-12-06", "close": 0.063, "volume": 5499268.0}, {"date": "2024-12-09", "close": 0.062, "volume": 2817534.0}, {"date": "2024-12-10", "close": 0.063, "volume": 2687976.0}, {"date": "2024-12-11", "close": 0.064, "volume": 1509899.0}, {"date": "2024-12-12", "close": 0.061, "volume": 220144.0}, {"date": "2024-12-13", "close": 0.061, "volume": 1734097.0}, {"date": "2024-12-16", "close": 0.06, "volume": 1494766.0}, {"date": "2024-12-17", "close": 0.06, "volume": 1011063.0}, {"date": "2024-12-18", "close": 0.06, "volume": 553557.0}, {"date": "2024-12-19", "close": 0.061, "volume": 1210584.0}, {"date": "2024-12-20", "close": 0.061, "volume": 721514.0}, {"date": "2024-12-23", "close": 0.061, "volume": 285930.0}, {"date": "2024-12-24", "close": 0.061, "volume": 833567.0}, {"date": "2024-12-27", "close": 0.061, "volume": 182611.0}, {"date": "2024-12-30", "close": 0.061, "volume": 74192.0}, {"date": "2024-12-31", "close": 0.061, "volume": 250135.0}, {"date": "2025-01-02", "close": 0.062, "volume": 421321.0}, {"date": "2025-01-03", "close": 0.062, "volume": 942561.0}, {"date": "2025-01-06", "close": 0.062, "volume": 626347.0}, {"date": "2025-01-07", "close": 0.061, "volume": 540725.0}, {"date": "2025-01-08", "close": 0.063, "volume": 897766.0}, {"date": "2025-01-09", "close": 0.064, "volume": 2580246.0}, {"date": "2025-01-10", "close": 0.063, "volume": 1807653.0}, {"date": "2025-01-13", "close": 0.062, "volume": 2990839.0}, {"date": "2025-01-14", "close": 0.062, "volume": 1322328.0}, {"date": "2025-01-15", "close": 0.062, "volume": 4430309.0}, {"date": "2025-01-16", "close": 0.063, "volume": 3336395.0}, {"date": "2025-01-17", "close": 0.064, "volume": 140000.0}, {"date": "2025-01-20", "close": 0.064, "volume": 680505.0}, {"date": "2025-01-21", "close": 0.065, "volume": 306759.0}, {"date": "2025-01-22", "close": 0.065, "volume": 1982167.0}, {"date": "2025-01-23", "close": 0.065, "volume": 1320255.0}, {"date": "2025-01-24", "close": 0.064, "volume": 3107255.0}, {"date": "2025-01-28", "close": 0.069, "volume": 3842712.0}, {"date": "2025-01-29", "close": 0.067, "volume": 6201382.0}, {"date": "2025-01-30", "close": 0.07, "volume": 318505.0}, {"date": "2025-01-31", "close": 0.071, "volume": 2855123.0}, {"date": "2025-02-03", "close": 0.07, "volume": 1102038.0}, {"date": "2025-02-04", "close": 0.073, "volume": 1703361.0}, {"date": "2025-02-05", "close": 0.072, "volume": 239319.0}, {"date": "2025-02-06", "close": 0.075, "volume": 519548.0}, {"date": "2025-02-07", "close": 0.072, "volume": 288468.0}, {"date": "2025-02-10", "close": 0.072, "volume": 533583.0}, {"date": "2025-02-11", "close": 0.072, "volume": 581487.0}, {"date": "2025-02-12", "close": 0.071, "volume": 875838.0}, {"date": "2025-02-13", "close": 0.074, "volume": 504255.0}, {"date": "2025-02-14", "close": 0.076, "volume": 2882159.0}, {"date": "2025-02-17", "close": 0.076, "volume": 1482045.0}, {"date": "2025-02-18", "close": 0.075, "volume": 905840.0}, {"date": "2025-02-19", "close": 0.074, "volume": 1513360.0}, {"date": "2025-02-20", "close": 0.073, "volume": 1092161.0}, {"date": "2025-02-21", "close": 0.072, "volume": 3530859.0}, {"date": "2025-02-24", "close": 0.071, "volume": 1359752.0}, {"date": "2025-02-25", "close": 0.072, "volume": 923441.0}, {"date": "2025-02-26", "close": 0.071, "volume": 950869.0}, {"date": "2025-02-27", "close": 0.073, "volume": 864451.0}, {"date": "2025-02-28", "close": 0.072, "volume": 1583774.0}, {"date": "2025-03-03", "close": 0.071, "volume": 54296.0}, {"date": "2025-03-04", "close": 0.071, "volume": 426252.0}, {"date": "2025-03-05", "close": 0.071, "volume": 1151029.0}, {"date": "2025-03-06", "close": 0.072, "volume": 707513.0}, {"date": "2025-03-07", "close": 0.072, "volume": 1738347.0}, {"date": "2025-03-10", "close": 0.074, "volume": 1480464.0}, {"date": "2025-03-11", "close": 0.074, "volume": 1334675.0}, {"date": "2025-03-12", "close": 0.077, "volume": 2569076.0}, {"date": "2025-03-13", "close": 0.075, "volume": 1479538.0}, {"date": "2025-03-14", "close": 0.074, "volume": 1216034.0}, {"date": "2025-03-17", "close": 0.078, "volume": 3452034.0}, {"date": "2025-03-18", "close": 0.076, "volume": 86243.0}, {"date": "2025-03-19", "close": 0.077, "volume": 88200.0}, {"date": "2025-03-20", "close": 0.077, "volume": 482370.0}, {"date": "2025-03-21", "close": 0.077, "volume": 256929.0}, {"date": "2025-03-24", "close": 0.078, "volume": 1458095.0}, {"date": "2025-03-25", "close": 0.078, "volume": 1400711.0}, {"date": "2025-03-26", "close": 0.078, "volume": 456561.0}, {"date": "2025-03-27", "close": 0.078, "volume": 244281.0}, {"date": "2025-03-28", "close": 0.078, "volume": 391935.0}, {"date": "2025-04-07", "close": 0.076, "volume": 4775281.0}, {"date": "2025-04-08", "close": 0.077, "volume": 709504.0}, {"date": "2025-04-09", "close": 0.073, "volume": 1348230.0}, {"date": "2025-04-10", "close": 0.076, "volume": 3221992.0}, {"date": "2025-04-11", "close": 0.08, "volume": 1506188.0}, {"date": "2025-04-14", "close": 0.079, "volume": 445626.0}, {"date": "2025-04-15", "close": 0.08, "volume": 1049992.0}, {"date": "2025-04-16", "close": 0.08, "volume": 191117.0}, {"date": "2025-04-17", "close": 0.082, "volume": 929392.0}, {"date": "2025-04-22", "close": 0.08, "volume": 722608.0}, {"date": "2025-04-23", "close": 0.076, "volume": 1206640.0}, {"date": "2025-04-24", "close": 0.078, "volume": 312431.0}, {"date": "2025-04-28", "close": 0.077, "volume": 341030.0}, {"date": "2025-04-29", "close": 0.076, "volume": 471588.0}, {"date": "2025-04-30", "close": 0.078, "volume": 1545651.0}, {"date": "2025-05-01", "close": 0.077, "volume": 41475.0}, {"date": "2025-05-02", "close": 0.082, "volume": 474212.0}, {"date": "2025-05-05", "close": 0.078, "volume": 214704.0}, {"date": "2025-05-06", "close": 0.079, "volume": 188367.0}, {"date": "2025-05-07", "close": 0.077, "volume": 879983.0}, {"date": "2025-05-08", "close": 0.078, "volume": 1005749.0}, {"date": "2025-05-09", "close": 0.08, "volume": 107205.0}, {"date": "2025-05-12", "close": 0.077, "volume": 76445.0}, {"date": "2025-05-13", "close": 0.077, "volume": 36290.0}, {"date": "2025-05-14", "close": 0.08, "volume": 322915.0}, {"date": "2025-05-15", "close": 0.077, "volume": 93351.0}, {"date": "2025-05-16", "close": 0.079, "volume": 350991.0}, {"date": "2025-05-19", "close": 0.079, "volume": 1607964.0}, {"date": "2025-05-20", "close": 0.081, "volume": 380925.0}, {"date": "2025-05-21", "close": 0.079, "volume": 419557.0}, {"date": "2025-05-22", "close": 0.081, "volume": 708569.0}, {"date": "2025-05-23", "close": 0.08, "volume": 740336.0}, {"date": "2025-05-26", "close": 0.078, "volume": 909763.0}, {"date": "2025-05-27", "close": 0.077, "volume": 106009.0}, {"date": "2025-05-28", "close": 0.08, "volume": 383200.0}, {"date": "2025-05-29", "close": 0.079, "volume": 218137.0}, {"date": "2025-05-30", "close": 0.078, "volume": 175777.0}, {"date": "2025-06-02", "close": 0.078, "volume": 312743.0}, {"date": "2025-06-03", "close": 0.079, "volume": 101193.0}, {"date": "2025-06-04", "close": 0.075, "volume": 1022282.0}, {"date": "2025-06-05", "close": 0.08, "volume": 1502459.0}, {"date": "2025-06-06", "close": 0.078, "volume": 222929.0}, {"date": "2025-06-10", "close": 0.075, "volume": 506438.0}, {"date": "2025-06-11", "close": 0.077, "volume": 657043.0}, {"date": "2025-06-12", "close": 0.077, "volume": 483151.0}, {"date": "2025-06-13", "close": 0.08, "volume": 305430.0}, {"date": "2025-06-16", "close": 0.077, "volume": 327250.0}, {"date": "2025-06-17", "close": 0.076, "volume": 279085.0}, {"date": "2025-06-18", "close": 0.077, "volume": 310301.0}, {"date": "2025-06-19", "close": 0.077, "volume": 479199.0}, {"date": "2025-06-20", "close": 0.076, "volume": 184418.0}, {"date": "2025-06-23", "close": 0.078, "volume": 259360.0}, {"date": "2025-06-24", "close": 0.078, "volume": 211921.0}, {"date": "2025-06-25", "close": 0.084, "volume": 7419173.0}, {"date": "2025-06-26", "close": 0.083, "volume": 849347.0}, {"date": "2025-06-27", "close": 0.0845, "volume": 581463.0}, {"date": "2025-06-30", "close": 0.084, "volume": 810773.0}, {"date": "2025-07-01", "close": 0.084, "volume": 641444.0}, {"date": "2025-07-02", "close": 0.084, "volume": 131393.0}, {"date": "2025-07-03", "close": 0.085, "volume": 293237.0}, {"date": "2025-07-04", "close": 0.087, "volume": 1644770.0}, {"date": "2025-07-07", "close": 0.083, "volume": 972687.0}, {"date": "2025-07-08", "close": 0.086, "volume": 480935.0}, {"date": "2025-07-09", "close": 0.086, "volume": 89688.0}, {"date": "2025-07-10", "close": 0.087, "volume": 555872.0}, {"date": "2025-07-11", "close": 0.088, "volume": 382235.0}, {"date": "2025-07-14", "close": 0.086, "volume": 327752.0}, {"date": "2025-07-15", "close": 0.087, "volume": 419427.0}, {"date": "2025-07-16", "close": 0.0855, "volume": 446383.0}, {"date": "2025-07-17", "close": 0.089, "volume": 1734375.0}, {"date": "2025-07-18", "close": 0.088, "volume": 1420687.0}, {"date": "2025-07-21", "close": 0.088, "volume": 369380.0}, {"date": "2025-07-22", "close": 0.088, "volume": 1019282.0}, {"date": "2025-07-23", "close": 0.088, "volume": 1092704.0}, {"date": "2025-07-24", "close": 0.088, "volume": 576381.0}, {"date": "2025-07-25", "close": 0.088, "volume": 711245.0}, {"date": "2025-07-28", "close": 0.088, "volume": 1149528.0}, {"date": "2025-07-29", "close": 0.087, "volume": 282737.0}, {"date": "2025-07-30", "close": 0.088, "volume": 701332.0}, {"date": "2025-07-31", "close": 0.089, "volume": 1330190.0}, {"date": "2025-08-01", "close": 0.091, "volume": 2350776.0}, {"date": "2025-08-04", "close": 0.09, "volume": 1103909.0}, {"date": "2025-08-05", "close": 0.09, "volume": 798165.0}, {"date": "2025-08-06", "close": 0.086, "volume": 1253578.0}, {"date": "2025-08-07", "close": 0.036, "volume": 4989577.0}, {"date": "2025-08-08", "close": 0.04, "volume": 1202003.0}, {"date": "2025-08-11", "close": 0.043, "volume": 2817497.0}, {"date": "2025-08-12", "close": 0.044, "volume": 2920602.0}, {"date": "2025-08-13", "close": 0.043, "volume": 168057.0}, {"date": "2025-08-14", "close": 0.043, "volume": 1603083.0}, {"date": "2025-08-15", "close": 0.044, "volume": 878568.0}, {"date": "2025-08-18", "close": 0.044, "volume": 1580755.0}, {"date": "2025-08-19", "close": 0.042, "volume": 1857162.0}, {"date": "2025-08-20", "close": 0.042, "volume": 1385405.0}, {"date": "2025-08-21", "close": 0.043, "volume": 2785973.0}, {"date": "2025-08-22", "close": 0.042, "volume": 770776.0}, {"date": "2025-08-25", "close": 0.042, "volume": 1881871.0}, {"date": "2025-08-26", "close": 0.042, "volume": 571387.0}, {"date": "2025-08-27", "close": 0.042, "volume": 1615113.0}, {"date": "2025-08-28", "close": 0.041, "volume": 945773.0}, {"date": "2025-08-29", "close": 0.0415, "volume": 1026404.0}, {"date": "2025-09-01", "close": 0.0405, "volume": 1566745.0}, {"date": "2025-09-02", "close": 0.042, "volume": 463941.0}, {"date": "2025-09-03", "close": 0.042, "volume": 1761803.0}, {"date": "2025-09-04", "close": 0.04, "volume": 2187471.0}, {"date": "2025-09-05", "close": 0.04, "volume": 1504224.0}, {"date": "2025-09-08", "close": 0.041, "volume": 505198.0}, {"date": "2025-09-09", "close": 0.04, "volume": 1131088.0}, {"date": "2025-09-10", "close": 0.04, "volume": 1807994.0}, {"date": "2025-09-11", "close": 0.039, "volume": 1413447.0}, {"date": "2025-09-12", "close": 0.039, "volume": 2116719.0}, {"date": "2025-09-15", "close": 0.04, "volume": 1846339.0}, {"date": "2025-09-16", "close": 0.04, "volume": 641472.0}, {"date": "2025-09-17", "close": 0.041, "volume": 1715650.0}, {"date": "2025-09-18", "close": 0.046, "volume": 10193947.0}, {"date": "2025-09-19", "close": 0.049, "volume": 4910104.0}, {"date": "2025-09-22", "close": 0.054, "volume": 4151152.0}, {"date": "2025-09-26", "close": 0.05, "volume": 13371676.0}, {"date": "2025-09-29", "close": 0.052, "volume": 1391471.0}, {"date": "2025-09-30", "close": 0.053, "volume": 1427735.0}, {"date": "2025-10-01", "close": 0.049, "volume": 4267483.0}, {"date": "2025-10-02", "close": 0.047, "volume": 2288228.0}, {"date": "2025-10-03", "close": 0.05, "volume": 1787865.0}, {"date": "2025-10-06", "close": 0.05, "volume": 1858101.0}, {"date": "2025-10-07", "close": 0.049, "volume": 1557772.0}, {"date": "2025-10-08", "close": 0.049, "volume": 1670912.0}, {"date": "2025-10-09", "close": 0.046, "volume": 972182.0}, {"date": "2025-10-10", "close": 0.048, "volume": 2477684.0}, {"date": "2025-10-13", "close": 0.047, "volume": 825816.0}, {"date": "2025-10-14", "close": 0.046, "volume": 3424238.0}, {"date": "2025-10-15", "close": 0.048, "volume": 1738398.0}, {"date": "2025-10-16", "close": 0.053, "volume": 13835838.0}, {"date": "2025-10-17", "close": 0.05, "volume": 8294219.0}, {"date": "2025-10-20", "close": 0.049, "volume": 2483518.0}, {"date": "2025-10-21", "close": 0.049, "volume": 1422214.0}, {"date": "2025-10-22", "close": 0.046, "volume": 2809086.0}, {"date": "2025-10-23", "close": 0.045, "volume": 143335.0}, {"date": "2025-10-24", "close": 0.045, "volume": 928781.0}, {"date": "2025-10-27", "close": 0.045, "volume": 1336683.0}, {"date": "2025-10-28", "close": 0.042, "volume": 2275803.0}, {"date": "2025-10-29", "close": 0.045, "volume": 618868.0}, {"date": "2025-10-30", "close": 0.042, "volume": 1348172.0}, {"date": "2025-10-31", "close": 0.043, "volume": 584649.0}, {"date": "2025-11-03", "close": 0.044, "volume": 329950.0}, {"date": "2025-11-04", "close": 0.045, "volume": 864622.0}, {"date": "2025-11-05", "close": 0.044, "volume": 2137689.0}, {"date": "2025-11-06", "close": 0.043, "volume": 661044.0}, {"date": "2025-11-07", "close": 0.044, "volume": 1292383.0}, {"date": "2025-11-10", "close": 0.045, "volume": 770036.0}, {"date": "2025-11-11", "close": 0.044, "volume": 746207.0}, {"date": "2025-11-12", "close": 0.044, "volume": 228438.0}, {"date": "2025-11-13", "close": 0.043, "volume": 769208.0}, {"date": "2025-11-14", "close": 0.045, "volume": 834985.0}, {"date": "2025-11-17", "close": 0.042, "volume": 724459.0}, {"date": "2025-11-18", "close": 0.041, "volume": 1757212.0}, {"date": "2025-11-19", "close": 0.039, "volume": 3275474.0}, {"date": "2025-11-20", "close": 0.039, "volume": 1240602.0}, {"date": "2025-11-21", "close": 0.038, "volume": 557515.0}, {"date": "2025-11-24", "close": 0.038, "volume": 861761.0}, {"date": "2025-11-25", "close": 0.038, "volume": 29927.0}, {"date": "2025-11-26", "close": 0.039, "volume": 545113.0}, {"date": "2025-12-01", "close": 0.038, "volume": 577949.0}, {"date": "2025-12-02", "close": 0.037, "volume": 486344.0}, {"date": "2025-12-03", "close": 0.038, "volume": 835102.0}, {"date": "2025-12-04", "close": 0.038, "volume": 321251.0}, {"date": "2025-12-05", "close": 0.037, "volume": 676536.0}, {"date": "2025-12-08", "close": 0.037, "volume": 916805.0}, {"date": "2025-12-09", "close": 0.038, "volume": 145023.0}, {"date": "2025-12-10", "close": 0.039, "volume": 50641.0}, {"date": "2025-12-11", "close": 0.037, "volume": 986817.0}, {"date": "2025-12-12", "close": 0.035, "volume": 2611216.0}, {"date": "2025-12-15", "close": 0.036, "volume": 944453.0}, {"date": "2025-12-16", "close": 0.036, "volume": 270771.0}, {"date": "2025-12-17", "close": 0.036, "volume": 1524959.0}, {"date": "2025-12-18", "close": 0.035, "volume": 285722.0}, {"date": "2025-12-19", "close": 0.035, "volume": 855247.0}, {"date": "2025-12-22", "close": 0.037, "volume": 666621.0}, {"date": "2025-12-23", "close": 0.037, "volume": 1061819.0}, {"date": "2025-12-24", "close": 0.036, "volume": 1077960.0}, {"date": "2025-12-29", "close": 0.039, "volume": 6113377.0}, {"date": "2025-12-30", "close": 0.041, "volume": 1570157.0}, {"date": "2025-12-31", "close": 0.041, "volume": 926027.0}, {"date": "2026-01-02", "close": 0.039, "volume": 274308.0}, {"date": "2026-01-05", "close": 0.041, "volume": 2251554.0}, {"date": "2026-01-06", "close": 0.041, "volume": 747623.0}, {"date": "2026-01-07", "close": 0.042, "volume": 468244.0}, {"date": "2026-01-08", "close": 0.041, "volume": 4993693.0}, {"date": "2026-01-09", "close": 0.04, "volume": 651513.0}, {"date": "2026-01-12", "close": 0.041, "volume": 1310705.0}, {"date": "2026-01-13", "close": 0.041, "volume": 1454154.0}, {"date": "2026-01-14", "close": 0.039, "volume": 2482284.0}, {"date": "2026-01-15", "close": 0.041, "volume": 1435126.0}, {"date": "2026-01-16", "close": 0.042, "volume": 879583.0}, {"date": "2026-01-19", "close": 0.047, "volume": 7695793.0}, {"date": "2026-01-20", "close": 0.052, "volume": 12665278.0}, {"date": "2026-01-21", "close": 0.048, "volume": 8918710.0}, {"date": "2026-01-22", "close": 0.046, "volume": 1816372.0}, {"date": "2026-01-23", "close": 0.046, "volume": 2642493.0}, {"date": "2026-01-27", "close": 0.047, "volume": 4718703.0}, {"date": "2026-01-28", "close": 0.048, "volume": 2606101.0}, {"date": "2026-01-29", "close": 0.043, "volume": 4247371.0}, {"date": "2026-01-30", "close": 0.042, "volume": 3581883.0}, {"date": "2026-02-02", "close": 0.041, "volume": 2093325.0}, {"date": "2026-02-03", "close": 0.045, "volume": 1538938.0}, {"date": "2026-02-04", "close": 0.042, "volume": 2818854.0}, {"date": "2026-02-05", "close": 0.04, "volume": 2029367.0}, {"date": "2026-02-06", "close": 0.039, "volume": 2285702.0}, {"date": "2026-02-09", "close": 0.042, "volume": 588561.0}, {"date": "2026-02-10", "close": 0.037, "volume": 5393464.0}, {"date": "2026-02-11", "close": 0.039, "volume": 82000.0}, {"date": "2026-02-12", "close": 0.039, "volume": 947003.0}, {"date": "2026-02-13", "close": 0.038, "volume": 642635.0}, {"date": "2026-02-16", "close": 0.037, "volume": 653873.0}, {"date": "2026-02-17", "close": 0.038, "volume": 1137792.0}, {"date": "2026-02-18", "close": 0.04, "volume": 3489834.0}, {"date": "2026-02-19", "close": 0.04, "volume": 1143548.0}, {"date": "2026-02-20", "close": 0.04, "volume": 1140388.0}, {"date": "2026-02-23", "close": 0.039, "volume": 1384634.0}, {"date": "2026-02-24", "close": 0.038, "volume": 2198633.0}, {"date": "2026-02-25", "close": 0.04, "volume": 1904255.0}, {"date": "2026-02-26", "close": 0.039, "volume": 1137016.0}, {"date": "2026-02-27", "close": 0.041, "volume": 2586680.0}, {"date": "2026-03-02", "close": 0.04, "volume": 985126.0}, {"date": "2026-03-03", "close": 0.037, "volume": 1739482.0}, {"date": "2026-03-04", "close": 0.037, "volume": 1447138.0}, {"date": "2026-03-05", "close": 0.037, "volume": 690588.0}, {"date": "2026-03-06", "close": 0.037, "volume": 1271033.0}, {"date": "2026-03-09", "close": 0.035, "volume": 5535752.0}, {"date": "2026-03-10", "close": 0.036, "volume": 714671.0}, {"date": "2026-03-11", "close": 0.036, "volume": 558104.0}, {"date": "2026-03-12", "close": 0.035, "volume": 784621.0}, {"date": "2026-03-13", "close": 0.036, "volume": 1283592.0}, {"date": "2026-03-16", "close": 0.035, "volume": 2135701.0}, {"date": "2026-03-17", "close": 0.035, "volume": 117333.0}, {"date": "2026-03-18", "close": 0.036, "volume": 1157316.0}, {"date": "2026-03-19", "close": 0.035, "volume": 2387251.0}, {"date": "2026-03-20", "close": 0.034, "volume": 3728243.0}, {"date": "2026-03-23", "close": 0.033, "volume": 3192682.0}, {"date": "2026-03-24", "close": 0.032, "volume": 459271.0}, {"date": "2026-03-25", "close": 0.034, "volume": 590549.0}, {"date": "2026-03-26", "close": 0.033, "volume": 289649.0}, {"date": "2026-03-27", "close": 0.033, "volume": 85932.0}, {"date": "2026-03-30", "close": 0.034, "volume": 1642966.0}, {"date": "2026-03-31", "close": 0.032, "volume": 335012.0}, {"date": "2026-04-01", "close": 0.034, "volume": 1715435.0}, {"date": "2026-04-02", "close": 0.031, "volume": 484275.0}, {"date": "2026-04-07", "close": 0.032, "volume": 448643.0}, {"date": "2026-04-08", "close": 0.032, "volume": 1041340.0}, {"date": "2026-04-09", "close": 0.032, "volume": 235000.0}, {"date": "2026-04-10", "close": 0.032, "volume": 1323003.0}, {"date": "2026-04-13", "close": 0.034, "volume": 238022.0}, {"date": "2026-04-14", "close": 0.033, "volume": 1037836.0}, {"date": "2026-04-15", "close": 0.033, "volume": 1020198.0}, {"date": "2026-04-16", "close": 0.033, "volume": 65910.0}, {"date": "2026-04-17", "close": 0.033, "volume": 44373.0}, {"date": "2026-04-20", "close": 0.032, "volume": 740577.0}, {"date": "2026-04-21", "close": 0.033, "volume": 714700.0}, {"date": "2026-04-22", "close": 0.034, "volume": 30000.0}, {"date": "2026-04-23", "close": 0.032, "volume": 954383.0}, {"date": "2026-04-24", "close": 0.032, "volume": 259406.0}, {"date": "2026-04-27", "close": 0.031, "volume": 1063835.0}, {"date": "2026-04-29", "close": 0.031, "volume": 34493.0}, {"date": "2026-04-30", "close": 0.03, "volume": 1121952.0}, {"date": "2026-05-01", "close": 0.029, "volume": 1879462.0}, {"date": "2026-05-04", "close": 0.029, "volume": 1864132.0}, {"date": "2026-05-05", "close": 0.028, "volume": 75057.0}, {"date": "2026-05-06", "close": 0.027, "volume": 451125.0}, {"date": "2026-05-07", "close": 0.028, "volume": 1023213.0}, {"date": "2026-05-08", "close": 0.0285, "volume": 162205.0}, {"date": "2026-05-11", "close": 0.029, "volume": 194756.0}, {"date": "2026-05-12", "close": 0.03, "volume": 641950.0}, {"date": "2026-05-13", "close": 0.03, "volume": 84393.0}, {"date": "2026-05-14", "close": 0.03, "volume": 927578.0}, {"date": "2026-05-15", "close": 0.03, "volume": 364335.0}, {"date": "2026-05-18", "close": 0.03, "volume": 100000.0}, {"date": "2026-05-19", "close": 0.029, "volume": 164756.0}, {"date": "2026-05-20", "close": 0.03, "volume": 532691.0}, {"date": "2026-05-21", "close": 0.028, "volume": 42737.0}, {"date": "2026-05-22", "close": 0.028, "volume": 444.0}, {"date": "2026-05-25", "close": 0.028, "volume": 230333.0}, {"date": "2026-05-26", "close": 0.027, "volume": 1047541.0}, {"date": "2026-05-27", "close": 0.027, "volume": 197893.0}, {"date": "2026-05-28", "close": 0.027, "volume": 440659.0}, {"date": "2026-05-29", "close": 0.026, "volume": 1225812.0}, {"date": "2026-06-01", "close": 0.027, "volume": 601075.0}, {"date": "2026-06-02", "close": 0.026, "volume": 1719525.0}, {"date": "2026-06-03", "close": 0.027, "volume": 319178.0}, {"date": "2026-06-04", "close": 0.027, "volume": 708936.0}, {"date": "2026-06-05", "close": 0.029, "volume": 589236.0}, {"date": "2026-06-09", "close": 0.027, "volume": 252016.0}, {"date": "2026-06-10", "close": 0.025, "volume": 500544.0}, {"date": "2026-06-11", "close": 0.026, "volume": 1416645.0}, {"date": "2026-06-12", "close": 0.028, "volume": 1831094.0}, {"date": "2026-06-15", "close": 0.024, "volume": 6054084.0}, {"date": "2026-06-16", "close": 0.024, "volume": 909587.0}, {"date": "2026-06-17", "close": 0.022, "volume": 2744163.0}, {"date": "2026-06-18", "close": 0.022, "volume": 2046984.0}, {"date": "2026-06-19", "close": 0.023, "volume": 741798.0}, {"date": "2026-06-22", "close": 0.021, "volume": 4686789.0}, {"date": "2026-06-23", "close": 0.022, "volume": 3030278.0}, {"date": "2026-06-24", "close": 0.02, "volume": 1348984.0}, {"date": "2026-06-25", "close": 0.02, "volume": 869777.0}, {"date": "2026-06-26", "close": 0.021, "volume": 1462414.0}, {"date": "2026-06-29", "close": 0.02, "volume": 3628526.0}, {"date": "2026-06-30", "close": 0.022, "volume": 1691752.0}, {"date": "2026-07-01", "close": 0.023, "volume": 478917.0}, {"date": "2026-07-02", "close": 0.022, "volume": 685134.0}, {"date": "2026-07-03", "close": 0.022, "volume": 13102.0}, {"date": "2026-07-06", "close": 0.022, "volume": 2570500.0}, {"date": "2026-07-07", "close": 0.023, "volume": 796544.0}, {"date": "2026-07-08", "close": 0.022, "volume": 1809962.0}, {"date": "2026-07-09", "close": 0.022, "volume": 1529.0}, {"date": "2026-07-10", "close": 0.024, "volume": 172455.0}, {"date": "2026-07-13", "close": 0.023, "volume": 92362.0}, {"date": "2026-07-14", "close": 0.022, "volume": 24553.0}, {"date": "2026-07-15", "close": 0.022, "volume": 625.0}, {"date": "2026-07-17", "close": 0.022, "volume": 2721515.0}, {"date": "2026-07-20", "close": 0.022, "volume": 187.0}, {"date": "2026-07-21", "close": 0.021, "volume": 1177945.0}, {"date": "2026-07-22", "close": 0.02, "volume": 169544.0}, {"date": "2026-07-23", "close": 0.021, "volume": 147905.0}, {"date": "2026-07-24", "close": 0.02, "volume": 363163.0}, {"date": "2026-07-27", "close": 0.02, "volume": 505904.0}, {"date": "2026-07-29", "close": 0.021, "volume": 2636513.0}, {"date": "2026-07-30", "close": 0.021, "volume": 1135402.0}, {"date": "2026-07-31", "close": 0.02, "volume": 108378.0}, {"date": "2026-08-03", "close": 0.02, "volume": 704485.0}, {"date": "2026-08-04", "close": 0.02, "volume": 900855.0}, {"date": "2026-08-05", "close": 0.02, "volume": 10394.0}, {"date": "2026-08-06", "close": 0.021, "volume": 1145101.0}, {"date": "2026-08-07", "close": 0.021, "volume": 804210.0}, {"date": "2026-08-10", "close": 0.024, "volume": 2967870.0}, {"date": "2026-08-11", "close": 0.023, "volume": 2303645.0}, {"date": "2026-08-12", "close": 0.024, "volume": 93729.0}, {"date": "2026-08-13", "close": 0.023, "volume": 305615.0}, {"date": "2026-08-14", "close": 0.022, "volume": 1419763.0}, {"date": "2026-08-17", "close": 0.022, "volume": 79399.0}, {"date": "2026-08-18", "close": 0.022, "volume": 1221514.0}, {"date": "2026-08-19", "close": 0.021, "volume": 930266.0}, {"date": "2026-08-20", "close": 0.021, "volume": 263789.0}, {"date": "2026-08-21", "close": 0.021, "volume": 30226.0}, {"date": "2026-08-24", "close": 0.022, "volume": 1879248.0}, {"date": "2026-08-25", "close": 0.022, "volume": 992402.0}, {"date": "2026-08-26", "close": 0.023, "volume": 1119473.0}, {"date": "2026-08-27", "close": 0.022, "volume": 305934.0}, {"date": "2026-08-28", "close": 0.023, "volume": 568920.0}, {"date": "2026-08-31", "close": 0.023, "volume": 189504.0}, {"date": "2026-09-01", "close": 0.023, "volume": 449653.0}, {"date": "2026-09-02", "close": 0.023, "volume": 712647.0}, {"date": "2026-09-03", "close": 0.022, "volume": 366731.0}, {"date": "2026-09-04", "close": 0.021, "volume": 1771612.0}, {"date": "2026-09-07", "close": 0.02, "volume": 1310789.0}, {"date": "2026-09-08", "close": 0.02, "volume": 2557131.0}, {"date": "2026-09-09", "close": 0.021, "volume": 73716.0}, {"date": "2026-09-10", "close": 0.02, "volume": 339437.0}, {"date": "2026-09-11", "close": 0.02, "volume": 1160086.0}, {"date": "2026-09-15", "close": 0.02, "volume": 20000.0}, {"date": "2026-09-17", "close": 0.02, "volume": 265377.0}, {"date": "2026-09-18", "close": 0.02, "volume": 200058.0}], "refreshing": true}