{"ticker": "KPO", "overview": {"name": "Kalina Power Limited", "country": "Australia", "industry": "Utilities"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "KPO", "has_prices": true, "as_of": "2026-09-18", "last": 0.021, "prev_close": 0.021, "change": 0.0, "change_pct": 0.0, "session_volume": 810452.0, "vwap_5": 0.021836093523261182, "vwap_20": 0.024197749452134057, "vwap_60": 0.019851281139211096, "vwap_250": 0.017233865147122197, "high_52w": 0.027, "low_52w": 0.01, "avg_volume_20": 2659090.3, "sessions": 400, "market_cap": {"value": 61615842.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152454", "src": "ASX", "ticker": "KPO", "cik": "", "company": "Kalina Power Limited", "company_raw": "Kalina Power Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in KPO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152454", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28307}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ross MacLachlan", "notice_type": "3Y", "direct_shares": 134584874.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148395-6A1349238", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/kpo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/kpo", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2024-01-30", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2022-08-31", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2021-09-03", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2020-11-27", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2020-09-14", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2020-03-26", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2020-03-20", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2020-03-03", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2019-12-01", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2019-07-01", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2019-07-01", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2019-05-06", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2019-04-29", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2018-01-08", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2017-12-29", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2017-11-20", "source_url": "https://www.marketindex.com.au/asx/kpo", "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": "2017-11-16", "source_url": "https://www.marketindex.com.au/asx/kpo", "needs_ocr": 0}], "directors": [{"name": "Ross MacLachlan", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156030-6A1352780"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Notification of cessation of securities - KPO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152851-6A1351241"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Change of Directors' Interest Notice x 2", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150041-6A1349930"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting / Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149342-6A1349598"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148395-6A1349238"}], "performance": {"ticker": "KPO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-30", "close": 0.6994755, "volume": 14668.0}, {"date": "1990-08-31", "close": 0.6994755, "volume": null}, {"date": "1990-09-03", "close": 0.6994755, "volume": null}, {"date": "1990-09-04", "close": 0.6994755, "volume": null}, {"date": "1990-09-05", "close": 0.6994755, "volume": null}, {"date": "1990-09-06", "close": 0.695385, "volume": 244.0}, {"date": "1990-09-07", "close": 0.695385, "volume": null}, {"date": "1990-09-10", "close": 0.695385, "volume": null}, {"date": "1990-09-11", "close": 0.695385, "volume": null}, {"date": "1990-09-12", "close": 0.695385, "volume": null}, {"date": "1990-09-13", "close": 0.695385, "volume": null}, {"date": "1990-09-14", "close": 0.695385, "volume": null}, {"date": "1990-09-17", "close": 0.695385, "volume": 5623.0}, {"date": "1990-09-18", "close": 0.695385, "volume": null}, {"date": "1990-09-19", "close": 0.695385, "volume": null}, {"date": "1990-09-20", "close": 0.6749325, "volume": 1711.0}, {"date": "1990-09-21", "close": 0.6749325, "volume": null}, {"date": "1990-09-24", "close": 0.6749325, "volume": null}, {"date": "1990-09-25", "close": 0.6749325, "volume": null}, {"date": "1990-09-26", "close": 0.6749325, "volume": null}, {"date": "1990-09-27", "close": 0.6749325, "volume": null}, {"date": "1990-09-28", "close": 0.6749325, "volume": 733.0}, {"date": "1990-10-01", "close": 0.6749325, "volume": null}, {"date": "1990-10-02", "close": 0.6749325, "volume": null}, {"date": "1990-10-03", "close": 0.6749325, "volume": null}, {"date": "1990-10-04", "close": 0.6749325, "volume": null}, {"date": "1990-10-05", "close": 0.6749325, "volume": null}, {"date": "1990-10-08", "close": 0.6749325, "volume": null}, {"date": "1990-10-09", "close": 0.6749325, "volume": null}, {"date": "1990-10-10", "close": 0.6749325, "volume": null}, {"date": "1990-10-11", "close": 0.6749325, "volume": null}, {"date": "1990-10-12", "close": 0.6749325, "volume": null}, {"date": "1990-10-15", "close": 0.6749325, "volume": null}, {"date": "1990-10-16", "close": 0.6749325, "volume": null}, {"date": "1990-10-17", "close": 0.6749325, "volume": null}, {"date": "1990-10-18", "close": 0.6749325, "volume": null}, {"date": "1990-10-19", "close": 0.6749325, "volume": null}, {"date": "1990-10-22", "close": 0.6749325, "volume": null}, {"date": "1990-10-23", "close": 0.6749325, "volume": null}, {"date": "1990-10-24", "close": 0.6749325, "volume": null}, {"date": "1990-10-25", "close": 0.6749325, "volume": null}, {"date": "1990-10-26", "close": 0.6749325, "volume": null}, {"date": "1990-10-29", "close": 0.6749325, "volume": null}, {"date": "1990-10-30", "close": 0.6749325, "volume": null}, {"date": "1990-10-31", "close": 0.6749325, "volume": null}, {"date": "1990-11-01", "close": 0.6749325, "volume": null}, {"date": "1990-11-02", "close": 0.6749325, "volume": null}, {"date": "1990-11-05", "close": 0.6749325, "volume": null}, {"date": "1990-11-06", "close": 0.6749325, "volume": null}, {"date": "1990-11-07", "close": 0.6749325, "volume": null}, {"date": "1990-11-08", "close": 0.6749325, "volume": null}, {"date": "1990-11-09", "close": 0.6749325, "volume": null}, {"date": "1990-11-12", "close": 0.6749325, "volume": null}, {"date": "1990-11-13", "close": 0.6749325, "volume": null}, {"date": "1990-11-14", "close": 0.6749325, "volume": null}, {"date": "1990-11-15", "close": 0.6749325, "volume": null}, {"date": "1990-11-16", "close": 0.6749325, "volume": null}, {"date": "1990-11-19", "close": 0.6749325, "volume": null}, {"date": "1990-11-20", "close": 0.6749325, "volume": null}, {"date": "1990-11-21", "close": 0.6749325, "volume": null}, {"date": "1990-11-22", "close": 0.6749325, "volume": null}, {"date": "1990-11-23", "close": 0.6749325, "volume": null}, {"date": "1990-11-26", "close": 0.6749325, "volume": null}, {"date": "1990-11-27", "close": 0.6749325, "volume": null}, {"date": "1990-11-28", "close": 0.6749325, "volume": null}, {"date": "1990-11-29", "close": 0.6749325, "volume": null}, {"date": "1990-11-30", "close": 0.6749325, "volume": null}, {"date": "1990-12-03", "close": 0.6749325, "volume": null}, {"date": "1990-12-04", "close": 0.6749325, "volume": null}, {"date": "1990-12-05", "close": 0.6749325, "volume": null}, {"date": "1990-12-06", "close": 0.6749325, "volume": null}, {"date": "1990-12-07", "close": 0.6749325, "volume": null}, {"date": "1990-12-10", "close": 0.6749325, "volume": null}, {"date": "1990-12-11", "close": 0.6749325, "volume": null}, {"date": "1990-12-12", "close": 0.6749325, "volume": null}, {"date": "1990-12-13", "close": 0.6749325, "volume": null}, {"date": "1990-12-14", "close": 0.6749325, "volume": null}, {"date": "1990-12-17", "close": 0.6749325, "volume": null}, {"date": "1990-12-18", "close": 0.6749325, "volume": null}, {"date": "1990-12-19", "close": 0.57267, "volume": 13690.0}, {"date": "1990-12-20", "close": 0.57267, "volume": null}, {"date": "1990-12-21", "close": 0.57267, "volume": null}, {"date": "1990-12-24", "close": 0.57267, "volume": null}, {"date": "1990-12-25", "close": 0.57267, "volume": null}, {"date": "1990-12-26", "close": 0.57267, "volume": null}, {"date": "1990-12-27", "close": 0.57267, "volume": null}, {"date": "1990-12-28", "close": 0.57267, "volume": null}, {"date": "1990-12-31", "close": 0.57267, "volume": null}, {"date": "1991-01-01", "close": 0.57267, "volume": null}, {"date": "1991-01-02", "close": 0.57267, "volume": null}, {"date": "1991-01-03", "close": 0.57267, "volume": null}, {"date": "1991-01-04", "close": 0.57267, "volume": null}, {"date": "1991-01-07", "close": 0.57267, "volume": null}, {"date": "1991-01-08", "close": 0.57267, "volume": null}, {"date": "1991-01-09", "close": 0.57267, "volume": null}, {"date": "1991-01-10", "close": 0.57267, "volume": null}, {"date": "1991-01-11", "close": 0.57267, "volume": null}, {"date": "1991-01-14", "close": 0.57267, "volume": null}, {"date": "1991-01-15", "close": 0.57267, "volume": null}, {"date": "1991-01-16", "close": 0.57267, "volume": null}, {"date": "1991-01-17", "close": 0.57267, "volume": null}, {"date": "1991-01-18", "close": 0.57267, "volume": null}, {"date": "1991-01-21", "close": 0.57267, "volume": null}, {"date": "1991-01-22", "close": 0.57267, "volume": null}, {"date": "1991-01-23", "close": 0.57267, "volume": null}, {"date": "1991-01-24", "close": 0.57267, "volume": null}, {"date": "1991-01-25", "close": 0.57267, "volume": null}, {"date": "1991-01-28", "close": 0.57267, "volume": null}, {"date": "1991-01-29", "close": 0.57267, "volume": null}, {"date": "1991-01-30", "close": 0.57267, "volume": 10023.0}, {"date": "1991-01-31", "close": 0.57267, "volume": null}, {"date": "1991-02-01", "close": 0.57267, "volume": 2200.0}, {"date": "1991-02-04", "close": 0.57267, "volume": null}, {"date": "1991-02-05", "close": 0.57267, "volume": null}, {"date": "1991-02-06", "close": 0.65448, "volume": 2445.0}, {"date": "1991-02-07", "close": 0.65448, "volume": null}, {"date": "1991-02-08", "close": 0.65448, "volume": null}, {"date": "1991-02-11", "close": 0.65448, "volume": null}, {"date": "1991-02-12", "close": 0.65448, "volume": null}, {"date": "1991-02-13", "close": 0.65448, "volume": null}, {"date": "1991-02-14", "close": 0.65448, "volume": null}, {"date": "1991-02-15", "close": 0.65448, "volume": null}, {"date": "1991-02-18", "close": 0.65448, "volume": null}, {"date": "1991-02-19", "close": 0.65448, "volume": null}, {"date": "1991-02-20", "close": 0.65448, "volume": null}, {"date": "1991-02-21", "close": 0.65448, "volume": null}, {"date": "1991-02-22", "close": 0.65448, "volume": null}, {"date": "1991-02-25", "close": 0.65448, "volume": null}, {"date": "1991-02-26", "close": 0.65448, "volume": null}, {"date": "1991-02-27", "close": 0.65448, "volume": null}, {"date": "1991-02-28", "close": 0.65448, "volume": null}, {"date": "1991-03-01", "close": 0.65448, "volume": null}, {"date": "1991-03-04", "close": 0.65448, "volume": null}, {"date": "1991-03-05", "close": 0.65448, "volume": null}, {"date": "1991-03-06", "close": 0.65448, "volume": null}, {"date": "1991-03-07", "close": 0.65448, "volume": null}, {"date": "1991-03-08", "close": 0.65448, "volume": null}, {"date": "1991-03-11", "close": 0.6013035, "volume": 9045.0}, {"date": "1991-03-12", "close": 0.6013035, "volume": null}, {"date": "1991-03-13", "close": 0.6013035, "volume": null}, {"date": "1991-03-14", "close": 0.6013035, "volume": null}, {"date": "1991-03-15", "close": 0.6013035, "volume": null}, {"date": "1991-03-18", "close": 0.6013035, "volume": null}, {"date": "1991-03-19", "close": 0.6013035, "volume": null}, {"date": "1991-03-20", "close": 0.6013035, "volume": null}, {"date": "1991-03-21", "close": 0.6013035, "volume": null}, {"date": "1991-03-22", "close": 0.6013035, "volume": null}, {"date": "1991-03-25", "close": 0.6013035, "volume": null}, {"date": "1991-03-26", "close": 0.6013035, "volume": null}, {"date": "1991-03-27", "close": 0.6013035, "volume": null}, {"date": "1991-03-28", "close": 0.6013035, "volume": null}, {"date": "1991-03-29", "close": 0.6013035, "volume": null}, {"date": "1991-04-01", "close": 0.6013035, "volume": null}, {"date": "1991-04-02", "close": 0.6013035, "volume": null}, {"date": "1991-04-03", "close": 0.6013035, "volume": null}, {"date": "1991-04-04", "close": 0.6013035, "volume": null}, {"date": "1991-04-05", "close": 0.6013035, "volume": null}, {"date": "1991-04-08", "close": 0.6013035, "volume": null}, {"date": "1991-04-09", "close": 0.6013035, "volume": null}, {"date": "1991-04-10", "close": 0.6013035, "volume": null}, {"date": "1991-04-11", "close": 0.6013035, "volume": null}, {"date": "1991-04-12", "close": 0.6013035, "volume": null}, {"date": "1991-04-15", "close": 0.6013035, "volume": null}, {"date": "1991-04-16", "close": 0.6013035, "volume": null}, {"date": "1991-04-17", "close": 0.6013035, "volume": null}, {"date": "1991-04-18", "close": 0.6013035, "volume": null}, {"date": "1991-04-19", "close": 0.6013035, "volume": null}, {"date": "1991-04-22", "close": 0.6013035, "volume": null}, {"date": "1991-04-23", "close": 0.6013035, "volume": null}, {"date": "1991-04-24", "close": 0.6013035, "volume": null}, {"date": "1991-04-25", "close": 0.6013035, "volume": null}, {"date": "1991-04-26", "close": 0.6013035, "volume": null}, {"date": "1991-04-29", "close": 0.6013035, "volume": null}, {"date": "1991-04-30", "close": 0.531765, "volume": 2689.0}, {"date": "1991-05-01", "close": 0.531765, "volume": null}, {"date": "1991-05-02", "close": 0.531765, "volume": 244.0}, {"date": "1991-05-03", "close": 0.531765, "volume": null}, {"date": "1991-05-06", "close": 0.531765, "volume": null}, {"date": "1991-05-07", "close": 0.531765, "volume": null}, {"date": "1991-05-08", "close": 0.531765, "volume": 9045.0}, {"date": "1991-05-09", "close": 0.531765, "volume": null}, {"date": "1991-05-10", "close": 0.531765, "volume": null}, {"date": "1991-05-13", "close": 0.531765, "volume": null}, {"date": "1991-05-14", "close": 0.531765, "volume": null}, {"date": "1991-05-15", "close": 0.531765, "volume": null}, {"date": "1991-05-16", "close": 0.531765, "volume": null}, {"date": "1991-05-17", "close": 0.531765, "volume": null}, {"date": "1991-05-20", "close": 0.531765, "volume": 1711.0}, {"date": "1991-05-21", "close": 0.531765, "volume": null}, {"date": "1991-05-22", "close": 0.531765, "volume": null}, {"date": "1991-05-23", "close": 0.531765, "volume": null}, {"date": "1991-05-24", "close": 0.531765, "volume": null}, {"date": "1991-05-27", "close": 0.531765, "volume": null}, {"date": "1991-05-28", "close": 0.531765, "volume": null}, {"date": "1991-05-29", "close": 0.531765, "volume": null}, {"date": "1991-05-30", "close": 0.531765, "volume": null}, {"date": "1991-05-31", "close": 0.531765, "volume": null}, {"date": "1991-06-03", "close": 0.531765, "volume": null}, {"date": "1991-06-04", "close": 0.531765, "volume": null}, {"date": "1991-06-05", "close": 0.531765, "volume": null}, {"date": "1991-06-06", "close": 0.531765, "volume": null}, {"date": "1991-06-07", "close": 0.531765, "volume": null}, {"date": "1991-06-10", "close": 0.531765, "volume": null}, {"date": "1991-06-11", "close": 0.531765, "volume": null}, {"date": "1991-06-12", "close": 0.531765, "volume": null}, {"date": "1991-06-13", "close": 0.531765, "volume": null}, {"date": "1991-06-14", "close": 0.531765, "volume": null}, {"date": "1991-06-17", "close": 0.531765, "volume": null}, {"date": "1991-06-18", "close": 0.531765, "volume": null}, {"date": "1991-06-19", "close": 0.531765, "volume": null}, {"date": "1991-06-20", "close": 0.531765, "volume": null}, {"date": "1991-06-21", "close": 0.531765, "volume": null}, {"date": "1991-06-24", "close": 0.531765, "volume": null}, {"date": "1991-06-25", "close": 0.531765, "volume": null}, {"date": "1991-06-26", "close": 0.531765, "volume": null}, {"date": "1991-06-27", "close": 0.531765, "volume": null}, {"date": "1991-06-28", "close": 0.531765, "volume": null}, {"date": "1991-07-01", "close": 0.531765, "volume": null}, {"date": "1991-07-02", "close": 0.531765, "volume": null}, {"date": "1991-07-03", "close": 0.531765, "volume": null}, {"date": "1991-07-04", "close": 0.531765, "volume": null}, {"date": "1991-07-05", "close": 0.531765, "volume": null}, {"date": "1991-07-08", "close": 0.531765, "volume": null}, {"date": "1991-07-09", "close": 0.531765, "volume": null}, {"date": "1991-07-10", "close": 0.531765, "volume": null}, {"date": "1991-07-11", "close": 0.531765, "volume": null}, {"date": "1991-07-12", "close": 0.531765, "volume": null}, {"date": "1991-07-15", "close": 0.531765, "volume": null}, {"date": "1991-07-16", "close": 0.531765, "volume": null}, {"date": "1991-07-17", "close": 0.531765, "volume": null}, {"date": "1991-07-18", "close": 0.531765, "volume": null}, {"date": "1991-07-19", "close": 0.531765, "volume": null}, {"date": "1991-07-22", "close": 0.531765, "volume": null}, {"date": "1991-07-23", "close": 0.531765, "volume": null}, {"date": "1991-07-24", "close": 0.531765, "volume": null}, {"date": "1991-07-25", "close": 0.531765, "volume": null}, {"date": "1991-07-26", "close": 0.531765, "volume": null}, {"date": "1991-07-29", "close": 0.531765, "volume": null}, {"date": "1991-07-30", "close": 0.531765, "volume": null}, {"date": "1991-07-31", "close": 0.531765, "volume": null}, {"date": "1991-08-01", "close": 0.531765, "volume": null}, {"date": "1991-08-02", "close": 0.531765, "volume": null}, {"date": "1991-08-05", "close": 0.531765, "volume": null}, {"date": "1991-08-06", "close": 0.531765, "volume": null}, {"date": "1991-08-07", "close": 0.531765, "volume": null}, {"date": "1991-08-08", "close": 0.531765, "volume": null}, {"date": "1991-08-09", "close": 0.5358555, "volume": 2445.0}, {"date": "1991-08-12", "close": 0.5358555, "volume": null}, {"date": "1991-08-13", "close": 0.5358555, "volume": null}, {"date": "1991-08-14", "close": 0.5358555, "volume": null}, {"date": "1991-08-15", "close": 0.5358555, "volume": null}, {"date": "1991-08-16", "close": 0.5358555, "volume": null}, {"date": "1991-08-19", "close": 0.531765, "volume": 4400.0}, {"date": "1991-08-20", "close": 0.531765, "volume": null}, {"date": "1991-08-21", "close": 0.531765, "volume": null}, {"date": "1991-08-22", "close": 0.531765, "volume": null}, {"date": "1991-08-23", "close": 0.531765, "volume": null}, {"date": "1991-08-26", "close": 0.531765, "volume": null}, {"date": "1991-08-27", "close": 0.531765, "volume": null}, {"date": "1991-08-28", "close": 0.531765, "volume": 2445.0}, {"date": "1991-08-29", "close": 0.531765, "volume": null}, {"date": "1991-08-30", "close": 0.49086, "volume": 4889.0}, {"date": "1991-09-02", "close": 0.49086, "volume": null}, {"date": "1991-09-03", "close": 0.49086, "volume": null}, {"date": "1991-09-04", "close": 0.49086, "volume": null}, {"date": "1991-09-05", "close": 0.49086, "volume": null}, {"date": "1991-09-06", "close": 0.49086, "volume": null}, {"date": "1991-09-09", "close": 0.49086, "volume": null}, {"date": "1991-09-10", "close": 0.49086, "volume": null}, {"date": "1991-09-11", "close": 0.49086, "volume": null}, {"date": "1991-09-12", "close": 0.49086, "volume": null}, {"date": "1991-09-13", "close": 0.4622265, "volume": 733.0}, {"date": "1991-09-16", "close": 0.4622265, "volume": null}, {"date": "1991-09-17", "close": 0.4622265, "volume": null}, {"date": "1991-09-18", "close": 0.4622265, "volume": null}, {"date": "1991-09-19", "close": 0.4622265, "volume": null}, {"date": "1991-09-20", "close": 0.4622265, "volume": 3423.0}, {"date": "1991-09-23", "close": 0.4622265, "volume": 244.0}, {"date": "1991-09-24", "close": 0.4622265, "volume": null}, {"date": "1991-09-25", "close": 0.4622265, "volume": null}, {"date": "1991-09-26", "close": 0.4622265, "volume": null}, {"date": "1991-09-27", "close": 0.4622265, "volume": null}, {"date": "1991-09-30", "close": 0.4622265, "volume": null}, {"date": "1991-10-01", "close": 0.4622265, "volume": null}, {"date": "1991-10-02", "close": 0.4622265, "volume": null}, {"date": "1991-10-03", "close": 0.4622265, "volume": null}, {"date": "1991-10-04", "close": 0.4622265, "volume": null}, {"date": "1991-10-07", "close": 0.4622265, "volume": null}, {"date": "1991-10-08", "close": 0.4622265, "volume": null}, {"date": "1991-10-09", "close": 0.4622265, "volume": null}, {"date": "1991-10-10", "close": 0.4622265, "volume": null}, {"date": "1991-10-11", "close": 0.4622265, "volume": null}, {"date": "1991-10-14", "close": 0.4622265, "volume": null}, {"date": "1991-10-15", "close": 0.4622265, "volume": null}, {"date": "1991-10-16", "close": 0.4622265, "volume": null}, {"date": "1991-10-17", "close": 0.4622265, "volume": null}, {"date": "1991-10-18", "close": 0.4622265, "volume": null}, {"date": "1991-10-21", "close": 0.4622265, "volume": null}, {"date": "1991-10-22", "close": 0.4622265, "volume": null}, {"date": "1991-10-23", "close": 0.4622265, "volume": null}, {"date": "1991-10-24", "close": 0.4622265, "volume": null}, {"date": "1991-10-25", "close": 0.4622265, "volume": null}, {"date": "1991-10-28", "close": 0.4622265, "volume": null}, {"date": "1991-10-29", "close": 0.4622265, "volume": null}, {"date": "1991-10-30", "close": 0.4622265, "volume": null}, {"date": "1991-10-31", "close": 0.4622265, "volume": null}, {"date": "1991-11-01", "close": 0.4622265, "volume": null}, {"date": "1991-11-04", "close": 0.4622265, "volume": 24447.0}, {"date": "1991-11-05", "close": 0.4622265, "volume": null}, {"date": "1991-11-06", "close": 0.4622265, "volume": 5134.0}, {"date": "1991-11-07", "close": 0.4622265, "volume": null}, {"date": "1991-11-08", "close": 0.4622265, "volume": null}, {"date": "1991-11-11", "close": 0.4622265, "volume": null}, {"date": "1991-11-12", "close": 0.4622265, "volume": null}, {"date": "1991-11-13", "close": 0.4622265, "volume": null}, {"date": "1991-11-14", "close": 0.4622265, "volume": null}, {"date": "1991-11-15", "close": 0.4622265, "volume": null}, {"date": "1991-11-18", "close": 0.4622265, "volume": null}, {"date": "1991-11-19", "close": 0.4622265, "volume": null}, {"date": "1991-11-20", "close": 0.4622265, "volume": null}, {"date": "1991-11-21", "close": 0.4213215, "volume": 1956.0}, {"date": "1991-11-22", "close": 0.4213215, "volume": null}, {"date": "1991-11-25", "close": 0.4213215, "volume": null}, {"date": "1991-11-26", "close": 0.417231, "volume": 8067.0}, {"date": "1991-11-27", "close": 0.417231, "volume": null}, {"date": "1991-11-28", "close": 0.417231, "volume": null}, {"date": "1991-11-29", "close": 0.417231, "volume": null}, {"date": "1991-12-02", "close": 0.417231, "volume": null}, {"date": "1991-12-03", "close": 0.417231, "volume": null}, {"date": "1991-12-04", "close": 0.417231, "volume": null}, {"date": "1991-12-05", "close": 0.417231, "volume": null}, {"date": "1991-12-06", "close": 0.417231, "volume": null}, {"date": "1991-12-09", "close": 0.417231, "volume": null}, {"date": "1991-12-10", "close": 0.417231, "volume": null}, {"date": "1991-12-11", "close": 0.417231, "volume": null}, {"date": "1991-12-12", "close": 0.417231, "volume": null}, {"date": "1991-12-13", "close": 0.4131405, "volume": 14424.0}, {"date": "1991-12-16", "close": 0.4131405, "volume": 16379.0}, {"date": "1991-12-17", "close": 0.4131405, "volume": null}, {"date": "1991-12-18", "close": 0.4131405, "volume": 244.0}, {"date": "1991-12-19", "close": 0.4131405, "volume": null}, {"date": "1991-12-20", "close": 0.4131405, "volume": null}, {"date": "1991-12-23", "close": 0.4131405, "volume": null}, {"date": "1991-12-24", "close": 0.4131405, "volume": null}, {"date": "1991-12-25", "close": 0.4131405, "volume": null}, {"date": "1991-12-26", "close": 0.4131405, "volume": null}, {"date": "1991-12-27", "close": 0.4131405, "volume": null}, {"date": "1991-12-30", "close": 0.4131405, "volume": null}, {"date": "1991-12-31", "close": 0.4131405, "volume": null}, {"date": "1992-01-01", "close": 0.4131405, "volume": null}, {"date": "1992-01-02", "close": 0.4131405, "volume": null}, {"date": "1992-01-03", "close": 0.4131405, "volume": null}, {"date": "1992-01-06", "close": 0.4131405, "volume": null}, {"date": "1992-01-07", "close": 0.417231, "volume": 27381.0}, {"date": "1992-01-08", "close": 0.417231, "volume": null}, {"date": "1992-01-09", "close": 0.417231, "volume": null}, {"date": "1992-01-10", "close": 0.417231, "volume": null}, {"date": "1992-01-13", "close": 0.417231, "volume": null}, {"date": "1992-01-14", "close": 0.417231, "volume": null}, {"date": "1992-01-15", "close": 0.417231, "volume": null}, {"date": "1992-01-16", "close": 0.417231, "volume": null}, {"date": "1992-01-17", "close": 0.417231, "volume": null}, {"date": "1992-01-20", "close": 0.417231, "volume": null}, {"date": "1992-01-21", "close": 0.417231, "volume": null}, {"date": "1992-01-22", "close": 0.417231, "volume": null}, {"date": "1992-01-23", "close": 0.417231, "volume": null}, {"date": "1992-01-24", "close": 0.417231, "volume": null}, {"date": "1992-01-27", "close": 0.417231, "volume": null}, {"date": "1992-01-28", "close": 0.417231, "volume": null}, {"date": "1992-01-29", "close": 0.417231, "volume": null}, {"date": "1992-01-30", "close": 0.417231, "volume": null}, {"date": "1992-01-31", "close": 0.417231, "volume": null}, {"date": "1992-02-03", "close": 0.417231, "volume": null}, {"date": "1992-02-04", "close": 0.417231, "volume": null}, {"date": "1992-02-05", "close": 0.417231, "volume": null}, {"date": "1992-02-06", "close": 0.417231, "volume": null}, {"date": "1992-02-07", "close": 0.417231, "volume": null}, {"date": "1992-02-10", "close": 0.417231, "volume": null}, {"date": "1992-02-11", "close": 0.417231, "volume": null}, {"date": "1992-02-12", "close": 0.417231, "volume": null}, {"date": "1992-02-13", "close": 0.417231, "volume": null}, {"date": "1992-02-14", "close": 0.417231, "volume": null}, {"date": "1992-02-17", "close": 0.417231, "volume": null}, {"date": "1992-02-18", "close": 0.417231, "volume": null}, {"date": "1992-02-19", "close": 0.417231, "volume": null}, {"date": "1992-02-20", "close": 0.417231, "volume": null}, {"date": "1992-02-21", "close": 0.417231, "volume": null}, {"date": "1992-02-24", "close": 0.417231, "volume": null}, {"date": "1992-02-25", "close": 0.417231, "volume": null}, {"date": "1992-02-26", "close": 0.417231, "volume": null}, {"date": "1992-02-27", "close": 0.417231, "volume": null}, {"date": "1992-02-28", "close": 0.417231, "volume": null}, {"date": "1992-03-02", "close": 0.417231, "volume": null}, {"date": "1992-03-03", "close": 0.417231, "volume": null}, {"date": "1992-03-04", "close": 0.417231, "volume": null}, {"date": "1992-03-05", "close": 0.417231, "volume": null}, {"date": "1992-03-06", "close": 0.417231, "volume": null}, {"date": "1992-03-09", "close": 0.417231, "volume": null}, {"date": "1992-03-10", "close": 0.417231, "volume": null}, {"date": "1992-03-11", "close": 0.417231, "volume": null}, {"date": "1992-03-12", "close": 0.417231, "volume": null}, {"date": "1992-03-13", "close": 0.417231, "volume": null}, {"date": "1992-03-16", "close": 0.417231, "volume": null}, {"date": "1992-03-17", "close": 0.417231, "volume": null}, {"date": "1992-03-18", "close": 0.417231, "volume": null}, {"date": "1992-03-19", "close": 0.417231, "volume": null}, {"date": "1992-03-20", "close": 0.417231, "volume": null}, {"date": "1992-03-23", "close": 0.417231, "volume": null}, {"date": "1992-03-24", "close": 0.417231, "volume": null}, {"date": "1992-03-25", "close": 0.417231, "volume": null}, {"date": "1992-03-26", "close": 0.417231, "volume": null}, {"date": "1992-03-27", "close": 0.417231, "volume": null}, {"date": "1992-03-30", "close": 0.417231, "volume": null}, {"date": "1992-03-31", "close": 0.417231, "volume": null}, {"date": "1992-04-01", "close": 0.417231, "volume": null}, {"date": "1992-04-02", "close": 0.417231, "volume": null}, {"date": "1992-04-03", "close": 0.417231, "volume": null}, {"date": "1992-04-06", "close": 0.417231, "volume": null}, {"date": "1992-04-07", "close": 0.417231, "volume": null}, {"date": "1992-04-08", "close": 0.417231, "volume": null}, {"date": "1992-04-09", "close": 0.417231, "volume": null}, {"date": "1992-04-10", "close": 0.417231, "volume": null}, {"date": "1992-04-13", "close": 0.417231, "volume": null}, {"date": "1992-04-14", "close": 0.417231, "volume": null}, {"date": "1992-04-15", "close": 0.417231, "volume": null}, {"date": "1992-04-16", "close": 0.417231, "volume": null}, {"date": "1992-04-17", "close": 0.417231, "volume": null}, {"date": "1992-04-20", "close": 0.417231, "volume": null}, {"date": "1992-04-21", "close": 0.466317, "volume": 10268.0}, {"date": "1992-04-22", "close": 0.466317, "volume": null}, {"date": "1992-04-23", "close": 0.466317, "volume": null}, {"date": "1992-04-24", "close": 0.466317, "volume": 244.0}, {"date": "1992-04-27", "close": 0.466317, "volume": null}, {"date": "1992-04-28", "close": 0.466317, "volume": null}, {"date": "1992-04-29", "close": 0.466317, "volume": null}, {"date": "1992-04-30", "close": 0.466317, "volume": null}, {"date": "1992-05-01", "close": 0.466317, "volume": null}, {"date": "1992-05-04", "close": 0.466317, "volume": null}, {"date": "1992-05-05", "close": 0.466317, "volume": null}, {"date": "1992-05-06", "close": 0.4704075, "volume": 2934.0}, {"date": "1992-05-07", "close": 0.4704075, "volume": null}, {"date": "1992-05-08", "close": 0.4704075, "volume": null}, {"date": "1992-05-11", "close": 0.4704075, "volume": 9779.0}, {"date": "1992-05-12", "close": 0.4704075, "volume": null}, {"date": "1992-05-13", "close": 0.4704075, "volume": null}, {"date": "1992-05-14", "close": 0.4704075, "volume": null}, {"date": "1992-05-15", "close": 0.4704075, "volume": null}, {"date": "1992-05-18", "close": 0.4704075, "volume": null}, {"date": "1992-05-19", "close": 0.4704075, "volume": null}, {"date": "1992-05-20", "close": 0.4704075, "volume": null}, {"date": "1992-05-21", "close": 0.4704075, "volume": null}, {"date": "1992-05-22", "close": 0.4704075, "volume": null}, {"date": "1992-05-25", "close": 0.4704075, "volume": null}, {"date": "1992-05-26", "close": 0.4704075, "volume": null}, {"date": "1992-05-27", "close": 0.4704075, "volume": null}, {"date": "1992-05-28", "close": 0.4704075, "volume": null}, {"date": "1992-05-29", "close": 0.4704075, "volume": null}, {"date": "1992-06-01", "close": 0.4704075, "volume": null}, {"date": "1992-06-02", "close": 0.4704075, "volume": null}, {"date": "1992-06-03", "close": 0.4704075, "volume": null}, {"date": "1992-06-04", "close": 0.4704075, "volume": null}, {"date": "1992-06-05", "close": 0.4704075, "volume": null}, {"date": "1992-06-08", "close": 0.4704075, "volume": null}, {"date": "1992-06-09", "close": 0.4704075, "volume": 2445.0}, {"date": "1992-06-10", "close": 0.4704075, "volume": 36670.0}, {"date": "1992-06-11", "close": 0.4704075, "volume": null}, {"date": "1992-06-12", "close": 0.4704075, "volume": null}, {"date": "1992-06-15", "close": 0.4704075, "volume": null}, {"date": "1992-06-16", "close": 0.4704075, "volume": null}, {"date": "1992-06-17", "close": 0.4704075, "volume": null}, {"date": "1992-06-18", "close": 0.4704075, "volume": null}, {"date": "1992-06-19", "close": 0.4704075, "volume": null}, {"date": "1992-06-22", "close": 0.4704075, "volume": null}, {"date": "1992-06-23", "close": 0.4704075, "volume": null}, {"date": "1992-06-24", "close": 0.4704075, "volume": null}, {"date": "1992-06-25", "close": 0.4704075, "volume": null}, {"date": "1992-06-26", "close": 0.4704075, "volume": null}, {"date": "1992-06-29", "close": 0.4704075, "volume": 88498.0}, {"date": "1992-06-30", "close": 0.4704075, "volume": 1711.0}, {"date": "1992-07-01", "close": 0.4704075, "volume": null}, {"date": "1992-07-02", "close": 0.4704075, "volume": null}, {"date": "1992-07-03", "close": 0.4704075, "volume": null}, {"date": "1992-07-06", "close": 0.4704075, "volume": null}, {"date": "1992-07-07", "close": 0.4704075, "volume": null}, {"date": "1992-07-08", "close": 0.4704075, "volume": null}, {"date": "1992-07-09", "close": 0.4704075, "volume": null}, {"date": "1992-07-10", "close": 0.4704075, "volume": null}, {"date": "1992-07-13", "close": 0.4704075, "volume": null}, {"date": "1992-07-14", "close": 0.4704075, "volume": null}, {"date": "1992-07-15", "close": 0.4704075, "volume": null}, {"date": "1992-07-16", "close": 0.4704075, "volume": null}, {"date": "1992-07-17", "close": 0.4704075, "volume": null}, {"date": "1992-07-20", "close": 0.4704075, "volume": null}, {"date": "1992-07-21", "close": 0.4704075, "volume": null}, {"date": "1992-07-22", "close": 0.4704075, "volume": null}, {"date": "1992-07-23", "close": 0.4704075, "volume": null}, {"date": "1992-07-24", "close": 0.4704075, "volume": null}, {"date": "1992-07-27", "close": 0.4704075, "volume": null}, {"date": "1992-07-28", "close": 0.4704075, "volume": null}, {"date": "1992-07-29", "close": 0.4704075, "volume": null}, {"date": "1992-07-30", "close": 0.4704075, "volume": null}, {"date": "1992-07-31", "close": 0.4704075, "volume": null}, {"date": "1992-08-03", "close": 0.4704075, "volume": null}, {"date": "1992-08-04", "close": 0.4704075, "volume": null}, {"date": "1992-08-05", "close": 0.4704075, "volume": null}, {"date": "1992-08-06", "close": 0.4704075, "volume": null}, {"date": "1992-08-07", "close": 0.4704075, "volume": null}, {"date": "1992-08-10", "close": 0.4704075, "volume": null}, {"date": "1992-08-11", "close": 0.4704075, "volume": null}, {"date": "1992-08-12", "close": 0.4704075, "volume": null}, {"date": "1992-08-13", "close": 0.4704075, "volume": null}, {"date": "1992-08-14", "close": 0.4704075, "volume": null}, {"date": "1992-08-17", "close": 0.4704075, "volume": null}, {"date": "1992-08-18", "close": 0.4704075, "volume": null}, {"date": "1992-08-19", "close": 0.4704075, "volume": null}, {"date": "1992-08-20", "close": 0.4704075, "volume": null}, {"date": "1992-08-21", "close": 0.4704075, "volume": null}, {"date": "1992-08-24", "close": 0.4704075, "volume": null}, {"date": "1992-08-25", "close": 0.4704075, "volume": null}, {"date": "1992-08-26", "close": 0.4704075, "volume": null}, {"date": "1992-08-27", "close": 0.4704075, "volume": null}, {"date": "1992-08-28", "close": 0.4704075, "volume": null}, {"date": "1992-08-31", "close": 0.4704075, "volume": null}, {"date": "1992-09-01", "close": 0.4704075, "volume": null}, {"date": "1992-09-02", "close": 0.4704075, "volume": null}, {"date": "1992-09-03", "close": 0.4704075, "volume": null}, {"date": "1992-09-04", "close": 0.4704075, "volume": null}, {"date": "1992-09-07", "close": 0.4704075, "volume": null}, {"date": "1992-09-08", "close": 0.4704075, "volume": null}, {"date": "1992-09-09", "close": 0.4704075, "volume": null}, {"date": "1992-09-10", "close": 0.4704075, "volume": null}, {"date": "1992-09-11", "close": 0.4704075, "volume": null}, {"date": "1992-09-14", "close": 0.4704075, "volume": null}, {"date": "1992-09-15", "close": 0.4704075, "volume": null}, {"date": "1992-09-16", "close": 0.4704075, "volume": null}, {"date": "1992-09-17", "close": 0.4704075, "volume": null}, {"date": "1992-09-18", "close": 0.4704075, "volume": null}, {"date": "1992-09-21", "close": 0.4704075, "volume": null}, {"date": "1992-09-22", "close": 0.4704075, "volume": null}, {"date": "1992-09-23", "close": 0.4704075, "volume": null}, {"date": "1992-09-24", "close": 0.4704075, "volume": null}, {"date": "1992-09-25", "close": 0.4704075, "volume": null}, {"date": "1992-09-28", "close": 0.4704075, "volume": null}, {"date": "1992-09-29", "close": 0.4704075, "volume": null}, {"date": "1992-09-30", "close": 0.4704075, "volume": null}, {"date": "1992-10-01", "close": 0.4704075, "volume": null}, {"date": "1992-10-02", "close": 0.4704075, "volume": null}, {"date": "1992-10-05", "close": 0.4704075, "volume": null}, {"date": "1992-10-06", "close": 0.4704075, "volume": null}, {"date": "1992-10-07", "close": 0.4704075, "volume": null}, {"date": "1992-10-08", "close": 0.4704075, "volume": null}, {"date": "1992-10-09", "close": 0.4704075, "volume": null}, {"date": "1992-10-12", "close": 0.4704075, "volume": null}, {"date": "1992-10-13", "close": 0.4704075, "volume": null}, {"date": "1992-10-14", "close": 0.4704075, "volume": null}, {"date": "1992-10-15", "close": 0.4704075, "volume": null}, {"date": "1992-10-16", "close": 0.4704075, "volume": null}, {"date": "1992-10-19", "close": 0.474498, "volume": 2934.0}, {"date": "1992-10-20", "close": 0.474498, "volume": null}, {"date": "1992-10-21", "close": 0.474498, "volume": null}, {"date": "1992-10-22", "close": 0.474498, "volume": null}, {"date": "1992-10-23", "close": 0.474498, "volume": null}, {"date": "1992-10-26", "close": 0.474498, "volume": null}, {"date": "1992-10-27", "close": 0.474498, "volume": null}, {"date": "1992-10-28", "close": 0.474498, "volume": null}, {"date": "1992-10-29", "close": 0.474498, "volume": null}, {"date": "1992-10-30", "close": 0.474498, "volume": null}, {"date": "1992-11-02", "close": 0.474498, "volume": null}, {"date": "1992-11-03", "close": 0.474498, "volume": null}, {"date": "1992-11-04", "close": 0.474498, "volume": null}, {"date": "1992-11-05", "close": 0.474498, "volume": null}, {"date": "1992-11-06", "close": 0.474498, "volume": null}, {"date": "1992-11-09", "close": 0.474498, "volume": null}, {"date": "1992-11-10", "close": 0.474498, "volume": null}, {"date": "1992-11-11", "close": 0.474498, "volume": null}, {"date": "1992-11-12", "close": 0.474498, "volume": null}, {"date": "1992-11-13", "close": 0.474498, "volume": null}, {"date": "1992-11-16", "close": 0.474498, "volume": null}, {"date": "1992-11-17", "close": 0.474498, "volume": null}, {"date": "1992-11-18", "close": 0.474498, "volume": null}, {"date": "1992-11-19", "close": 0.474498, "volume": null}, {"date": "1992-11-20", "close": 0.474498, "volume": null}, {"date": "1992-11-23", "close": 0.474498, "volume": null}, {"date": "1992-11-24", "close": 0.474498, "volume": null}, {"date": "1992-11-25", "close": 0.474498, "volume": null}, {"date": "1992-11-26", "close": 0.474498, "volume": null}, {"date": "1992-11-27", "close": 0.474498, "volume": null}, {"date": "1992-11-30", "close": 0.474498, "volume": null}, {"date": "1992-12-01", "close": 0.474498, "volume": null}, {"date": "1992-12-02", "close": 0.474498, "volume": null}, {"date": "1992-12-03", "close": 0.474498, "volume": null}, {"date": "1992-12-04", "close": 0.474498, "volume": null}, {"date": "1992-12-07", "close": 0.474498, "volume": null}, {"date": "1992-12-08", "close": 0.474498, "volume": null}, {"date": "1992-12-09", "close": 0.474498, "volume": null}, {"date": "1992-12-10", "close": 0.474498, "volume": null}, {"date": "1992-12-11", "close": 0.474498, "volume": null}, {"date": "1992-12-14", "close": 0.474498, "volume": null}, {"date": "1992-12-15", "close": 0.474498, "volume": null}, {"date": "1992-12-16", "close": 0.474498, "volume": null}, {"date": "1992-12-17", "close": 0.474498, "volume": null}, {"date": "1992-12-18", "close": 0.474498, "volume": null}, {"date": "1992-12-21", "close": 0.474498, "volume": null}, {"date": "1992-12-22", "close": 0.474498, "volume": null}, {"date": "1992-12-23", "close": 0.474498, "volume": null}, {"date": "1992-12-24", "close": 0.474498, "volume": null}, {"date": "1992-12-25", "close": 0.474498, "volume": null}, {"date": "1992-12-28", "close": 0.474498, "volume": null}, {"date": "1992-12-29", "close": 0.474498, "volume": null}, {"date": "1992-12-30", "close": 0.474498, "volume": null}, {"date": "1992-12-31", "close": 0.474498, "volume": null}, {"date": "1993-01-01", "close": 0.474498, "volume": null}, {"date": "1993-01-04", "close": 0.474498, "volume": null}, {"date": "1993-01-05", "close": 0.474498, "volume": null}, {"date": "1993-01-06", "close": 0.474498, "volume": null}, {"date": "1993-01-07", "close": 0.474498, "volume": null}, {"date": "1993-01-08", "close": 0.474498, "volume": null}, {"date": "1993-01-11", "close": 0.474498, "volume": null}, {"date": "1993-01-12", "close": 0.474498, "volume": null}, {"date": "1993-01-13", "close": 0.474498, "volume": null}, {"date": "1993-01-14", "close": 0.474498, "volume": null}, {"date": "1993-01-15", "close": 0.474498, "volume": null}, {"date": "1993-01-18", "close": 0.474498, "volume": null}, {"date": "1993-01-19", "close": 0.474498, "volume": null}, {"date": "1993-01-20", "close": 0.474498, "volume": null}, {"date": "1993-01-21", "close": 0.474498, "volume": null}, {"date": "1993-01-22", "close": 0.474498, "volume": null}, {"date": "1993-01-25", "close": 0.474498, "volume": null}, {"date": "1993-01-26", "close": 0.474498, "volume": null}, {"date": "1993-01-27", "close": 0.474498, "volume": null}, {"date": "1993-01-28", "close": 0.474498, "volume": null}, {"date": "1993-01-29", "close": 0.474498, "volume": null}, {"date": "1993-02-01", "close": 0.474498, "volume": null}, {"date": "1993-02-02", "close": 0.4704075, "volume": 2934.0}, {"date": "1993-02-03", "close": 0.4704075, "volume": null}, {"date": "1993-02-04", "close": 0.4704075, "volume": null}, {"date": "1993-02-05", "close": 0.4704075, "volume": null}, {"date": "1993-02-08", "close": 0.4704075, "volume": null}, {"date": "1993-02-09", "close": 0.4704075, "volume": 9779.0}, {"date": "1993-02-10", "close": 0.4704075, "volume": null}, {"date": "1993-02-11", "close": 0.4704075, "volume": null}, {"date": "1993-02-12", "close": 0.4704075, "volume": null}, {"date": "1993-02-15", "close": 0.4704075, "volume": null}, {"date": "1993-02-16", "close": 0.4704075, "volume": null}, {"date": "1993-02-17", "close": 0.4704075, "volume": 3423.0}, {"date": "1993-02-18", "close": 0.4704075, "volume": null}, {"date": "1993-02-19", "close": 0.4704075, "volume": null}, {"date": "1993-02-22", "close": 0.4704075, "volume": null}, {"date": "1993-02-23", "close": 0.4704075, "volume": null}, {"date": "1993-02-24", "close": 0.4704075, "volume": null}, {"date": "1993-02-25", "close": 0.4704075, "volume": null}, {"date": "1993-02-26", "close": 0.4704075, "volume": null}, {"date": "1993-03-01", "close": 0.4704075, "volume": null}, {"date": "1993-03-02", "close": 0.4704075, "volume": null}, {"date": "1993-03-03", "close": 0.4704075, "volume": null}, {"date": "1993-03-04", "close": 0.4704075, "volume": null}, {"date": "1993-03-05", "close": 0.4704075, "volume": null}, {"date": "1993-03-08", "close": 0.4704075, "volume": null}, {"date": "1993-03-09", "close": 0.4704075, "volume": null}, {"date": "1993-03-10", "close": 0.4704075, "volume": null}, {"date": "1993-03-11", "close": 0.4704075, "volume": null}, {"date": "1993-03-12", "close": 0.4704075, "volume": null}, {"date": "1993-03-15", "close": 0.4704075, "volume": null}, {"date": "1993-03-16", "close": 0.4704075, "volume": null}, {"date": "1993-03-17", "close": 0.4704075, "volume": null}, {"date": "1993-03-18", "close": 0.4704075, "volume": null}, {"date": "1993-03-19", "close": 0.4704075, "volume": null}, {"date": "1993-03-22", "close": 0.4704075, "volume": null}, {"date": "1993-03-23", "close": 0.4704075, "volume": null}, {"date": "1993-03-24", "close": 0.4704075, "volume": null}, {"date": "1993-03-25", "close": 0.4704075, "volume": null}, {"date": "1993-03-26", "close": 0.4704075, "volume": null}, {"date": "1993-03-29", "close": 0.4704075, "volume": null}, {"date": "1993-03-30", "close": 0.4704075, "volume": null}, {"date": "1993-03-31", "close": 0.4704075, "volume": null}, {"date": "1993-04-01", "close": 0.4704075, "volume": null}, {"date": "1993-04-02", "close": 0.4704075, "volume": null}, {"date": "1993-04-05", "close": 0.4704075, "volume": null}, {"date": "1993-04-06", "close": 0.4704075, "volume": null}, {"date": "1993-04-07", "close": 0.4704075, "volume": null}, {"date": "1993-04-08", "close": 0.4704075, "volume": null}, {"date": "1993-04-09", "close": 0.4704075, "volume": null}, {"date": "1993-04-12", "close": 0.4704075, "volume": null}, {"date": "1993-04-13", "close": 0.4704075, "volume": null}, {"date": "1993-04-14", "close": 0.4704075, "volume": null}, {"date": "1993-04-15", "close": 0.4704075, "volume": null}, {"date": "1993-04-16", "close": 0.4704075, "volume": null}, {"date": "1993-04-19", "close": 0.4704075, "volume": null}, {"date": "1993-04-20", "close": 0.4704075, "volume": null}, {"date": "1993-04-21", "close": 0.4704075, "volume": null}, {"date": "1993-04-22", "close": 0.4704075, "volume": null}, {"date": "1993-04-23", "close": 0.4704075, "volume": null}, {"date": "1993-04-26", "close": 0.4704075, "volume": null}, {"date": "1993-04-27", "close": 0.4704075, "volume": null}, {"date": "1993-04-28", "close": 0.4704075, "volume": null}, {"date": "1993-04-29", "close": 0.4704075, "volume": null}, {"date": "1993-04-30", "close": 0.4704075, "volume": null}, {"date": "1993-05-03", "close": 0.4704075, "volume": null}, {"date": "1993-05-04", "close": 0.4704075, "volume": null}, {"date": "1993-05-05", "close": 0.4704075, "volume": null}, {"date": "1993-05-06", "close": 0.4704075, "volume": null}, {"date": "1993-05-07", "close": 0.4704075, "volume": 978.0}, {"date": "1993-05-10", "close": 0.4704075, "volume": null}, {"date": "1993-05-11", "close": 0.4704075, "volume": null}, {"date": "1993-05-12", "close": 0.4704075, "volume": null}, {"date": "1993-05-13", "close": 0.4704075, "volume": null}, {"date": "1993-05-14", "close": 0.4704075, "volume": null}, {"date": "1993-05-17", "close": 0.4704075, "volume": null}, {"date": "1993-05-18", "close": 0.4704075, "volume": null}, {"date": "1993-05-19", "close": 0.4704075, "volume": null}, {"date": "1993-05-20", "close": 0.4704075, "volume": null}, {"date": "1993-05-21", "close": 0.4704075, "volume": null}, {"date": "1993-05-24", "close": 0.4704075, "volume": null}, {"date": "1993-05-25", "close": 0.4704075, "volume": null}, {"date": "1993-05-26", "close": 0.4704075, "volume": null}, {"date": "1993-05-27", "close": 0.4704075, "volume": null}, {"date": "1993-05-28", "close": 0.4704075, "volume": null}, {"date": "1993-05-31", "close": 0.4704075, "volume": null}, {"date": "1993-06-01", "close": 0.4704075, "volume": null}, {"date": "1993-06-02", "close": 0.4704075, "volume": null}, {"date": "1993-06-03", "close": 0.4704075, "volume": null}, {"date": "1993-06-04", "close": 0.4704075, "volume": null}, {"date": "1993-06-07", "close": 0.4704075, "volume": null}, {"date": "1993-06-08", "close": 0.4704075, "volume": null}, {"date": "1993-06-09", "close": 0.4704075, "volume": null}, {"date": "1993-06-10", "close": 0.4704075, "volume": null}, {"date": "1993-06-11", "close": 0.4704075, "volume": null}, {"date": "1993-06-14", "close": 0.4704075, "volume": null}, {"date": "1993-06-15", "close": 0.4704075, "volume": null}, {"date": "1993-06-16", "close": 0.4704075, "volume": null}, {"date": "1993-06-17", "close": 0.4704075, "volume": null}, {"date": "1993-06-18", "close": 0.4704075, "volume": 2445.0}, {"date": "1993-06-21", "close": 0.4704075, "volume": null}, {"date": "1993-06-22", "close": 0.4704075, "volume": null}, {"date": "1993-06-23", "close": 0.4704075, "volume": null}, {"date": "1993-06-24", "close": 0.4704075, "volume": null}, {"date": "1993-06-25", "close": 0.4704075, "volume": 8801.0}, {"date": "1993-06-28", "close": 0.4704075, "volume": null}, {"date": "1993-06-29", "close": 0.4704075, "volume": null}, {"date": "1993-06-30", "close": 0.4704075, "volume": null}, {"date": "1993-07-01", "close": 0.4704075, "volume": null}, {"date": "1993-07-02", "close": 0.4704075, "volume": null}, {"date": "1993-07-05", "close": 0.4704075, "volume": null}, {"date": "1993-07-06", "close": 0.4704075, "volume": null}, {"date": "1993-07-07", "close": 0.4704075, "volume": null}, {"date": "1993-07-08", "close": 0.4704075, "volume": null}, {"date": "1993-07-09", "close": 0.4704075, "volume": null}, {"date": "1993-07-12", "close": 0.4704075, "volume": null}, {"date": "1993-07-13", "close": 0.4704075, "volume": null}, {"date": "1993-07-14", "close": 0.4704075, "volume": null}, {"date": "1993-07-15", "close": 0.4704075, "volume": null}, {"date": "1993-07-16", "close": 0.4704075, "volume": null}, {"date": "1993-07-19", "close": 0.4704075, "volume": null}, {"date": "1993-07-20", "close": 0.4704075, "volume": null}, {"date": "1993-07-21", "close": 0.4704075, "volume": null}, {"date": "1993-07-22", "close": 0.4704075, "volume": null}, {"date": "1993-07-23", "close": 0.4704075, "volume": null}, {"date": "1993-07-26", "close": 0.4704075, "volume": null}, {"date": "1993-07-27", "close": 0.4704075, "volume": null}, {"date": "1993-07-28", "close": 0.4704075, "volume": null}, {"date": "1993-07-29", "close": 0.4704075, "volume": null}, {"date": "1993-07-30", "close": 0.4704075, "volume": null}, {"date": "1993-08-02", "close": 0.4704075, "volume": null}, {"date": "1993-08-03", "close": 0.4704075, "volume": null}, {"date": "1993-08-04", "close": 0.4704075, "volume": null}, {"date": "1993-08-05", "close": 0.4704075, "volume": null}, {"date": "1993-08-06", "close": 0.4704075, "volume": null}, {"date": "1993-08-09", "close": 0.4704075, "volume": null}, {"date": "1993-08-10", "close": 0.4704075, "volume": null}, {"date": "1993-08-11", "close": 0.4704075, "volume": null}, {"date": "1993-08-12", "close": 0.4704075, "volume": null}, {"date": "1993-08-13", "close": 0.4704075, "volume": null}, {"date": "1993-08-16", "close": 0.4704075, "volume": null}, {"date": "1993-08-17", "close": 0.4704075, "volume": null}, {"date": "1993-08-18", "close": 0.4131405, "volume": 8801.0}, {"date": "1993-08-19", "close": 0.4131405, "volume": null}, {"date": "1993-08-20", "close": 0.4131405, "volume": null}, {"date": "1993-08-23", "close": 0.4131405, "volume": null}, {"date": "1993-08-24", "close": 0.4131405, "volume": null}, {"date": "1993-08-25", "close": 0.449955, "volume": 4889.0}, {"date": "1993-08-26", "close": 0.449955, "volume": null}, {"date": "1993-08-27", "close": 0.449955, "volume": null}, {"date": "1993-08-30", "close": 0.449955, "volume": null}, {"date": "1993-08-31", "close": 0.449955, "volume": null}, {"date": "1993-09-01", "close": 0.449955, "volume": null}, {"date": "1993-09-02", "close": 0.449955, "volume": null}, {"date": "1993-09-03", "close": 0.449955, "volume": null}, {"date": "1993-09-06", "close": 0.449955, "volume": null}, {"date": "1993-09-07", "close": 0.449955, "volume": null}, {"date": "1993-09-08", "close": 0.449955, "volume": null}, {"date": "1993-09-09", "close": 0.449955, "volume": null}, {"date": "1993-09-10", "close": 0.449955, "volume": null}, {"date": "1993-09-13", "close": 0.449955, "volume": null}, {"date": "1993-09-14", "close": 0.449955, "volume": null}, {"date": "1993-09-15", "close": 0.449955, "volume": null}, {"date": "1993-09-16", "close": 0.449955, "volume": null}, {"date": "1993-09-17", "close": 0.449955, "volume": null}, {"date": "1993-09-20", "close": 0.449955, "volume": null}, {"date": "1993-09-21", "close": 0.449955, "volume": null}, {"date": "1993-09-22", "close": 0.449955, "volume": null}, {"date": "1993-09-23", "close": 0.449955, "volume": null}, {"date": "1993-09-24", "close": 0.449955, "volume": null}, {"date": "1993-09-27", "close": 0.449955, "volume": null}, {"date": "1993-09-28", "close": 0.449955, "volume": null}, {"date": "1993-09-29", "close": 0.449955, "volume": null}, {"date": "1993-09-30", "close": 0.449955, "volume": null}, {"date": "1993-10-01", "close": 0.449955, "volume": null}, {"date": "1993-10-04", "close": 0.449955, "volume": null}, {"date": "1993-10-05", "close": 0.449955, "volume": null}, {"date": "1993-10-06", "close": 0.449955, "volume": null}, {"date": "1993-10-07", "close": 0.449955, "volume": null}, {"date": "1993-10-08", "close": 0.449955, "volume": null}, {"date": "1993-10-11", "close": 0.449955, "volume": null}, {"date": "1993-10-12", "close": 0.449955, "volume": null}, {"date": "1993-10-13", "close": 0.449955, "volume": null}, {"date": "1993-10-14", "close": 0.449955, "volume": null}, {"date": "1993-10-15", "close": 0.449955, "volume": null}, {"date": "1993-10-18", "close": 0.449955, "volume": null}, {"date": "1993-10-19", "close": 0.449955, "volume": null}, {"date": "1993-10-20", "close": 0.417231, "volume": 244.0}, {"date": "1993-10-21", "close": 0.417231, "volume": null}, {"date": "1993-10-22", "close": 0.417231, "volume": null}, {"date": "1993-10-25", "close": 0.417231, "volume": null}, {"date": "1993-10-26", "close": 0.417231, "volume": null}, {"date": "1993-10-27", "close": 0.417231, "volume": null}, {"date": "1993-10-28", "close": 0.417231, "volume": null}, {"date": "1993-10-29", "close": 0.417231, "volume": null}, {"date": "1993-11-01", "close": 0.417231, "volume": null}, {"date": "1993-11-02", "close": 0.417231, "volume": null}, {"date": "1993-11-03", "close": 0.417231, "volume": null}, {"date": "1993-11-04", "close": 0.417231, "volume": 6845.0}, {"date": "1993-11-05", "close": 0.417231, "volume": null}, {"date": "1993-11-08", "close": 0.417231, "volume": null}, {"date": "1993-11-09", "close": 0.417231, "volume": null}, {"date": "1993-11-10", "close": 0.417231, "volume": null}, {"date": "1993-11-11", "close": 0.417231, "volume": null}, {"date": "1993-11-12", "close": 0.417231, "volume": null}, {"date": "1993-11-15", "close": 0.417231, "volume": null}, {"date": "1993-11-16", "close": 0.417231, "volume": null}, {"date": "1993-11-17", "close": 0.417231, "volume": null}, {"date": "1993-11-18", "close": 0.417231, "volume": null}, {"date": "1993-11-19", "close": 0.417231, "volume": null}, {"date": "1993-11-22", "close": 0.417231, "volume": 2445.0}, {"date": "1993-11-23", "close": 0.417231, "volume": null}, {"date": "1993-11-24", "close": 0.417231, "volume": null}, {"date": "1993-11-25", "close": 0.417231, "volume": null}, {"date": "1993-11-26", "close": 0.417231, "volume": null}, {"date": "1993-11-29", "close": 0.417231, "volume": null}, {"date": "1993-11-30", "close": 0.417231, "volume": null}, {"date": "1993-12-01", "close": 0.417231, "volume": 2200.0}, {"date": "1993-12-02", "close": 0.417231, "volume": null}, {"date": "1993-12-03", "close": 0.417231, "volume": null}, {"date": "1993-12-06", "close": 0.417231, "volume": null}, {"date": "1993-12-07", "close": 0.417231, "volume": null}, {"date": "1993-12-08", "close": 0.417231, "volume": null}, {"date": "1993-12-09", "close": 0.417231, "volume": null}, {"date": "1993-12-10", "close": 0.417231, "volume": null}, {"date": "1993-12-13", "close": 0.417231, "volume": null}, {"date": "1993-12-14", "close": 0.417231, "volume": null}, {"date": "1993-12-15", "close": 0.417231, "volume": null}, {"date": "1993-12-16", "close": 0.417231, "volume": null}, {"date": "1993-12-17", "close": 0.417231, "volume": null}, {"date": "1993-12-20", "close": 0.417231, "volume": null}, {"date": "1993-12-21", "close": 0.417231, "volume": null}, {"date": "1993-12-22", "close": 0.417231, "volume": null}, {"date": "1993-12-23", "close": 0.417231, "volume": null}, {"date": "1993-12-24", "close": 0.417231, "volume": null}, {"date": "1993-12-27", "close": 0.417231, "volume": null}, {"date": "1993-12-28", "close": 0.417231, "volume": null}, {"date": "1993-12-29", "close": 0.417231, "volume": null}, {"date": "1993-12-30", "close": 0.417231, "volume": null}, {"date": "1993-12-31", "close": 0.417231, "volume": null}, {"date": "1994-01-03", "close": 0.417231, "volume": null}, {"date": "1994-01-04", "close": 0.417231, "volume": null}, {"date": "1994-01-05", "close": 0.417231, "volume": null}, {"date": "1994-01-06", "close": 0.417231, "volume": null}, {"date": "1994-01-07", "close": 0.417231, "volume": null}, {"date": "1994-01-10", "close": 0.417231, "volume": null}, {"date": "1994-01-11", "close": 0.417231, "volume": null}, {"date": "1994-01-12", "close": 0.417231, "volume": null}, {"date": "1994-01-13", "close": 0.417231, "volume": null}, {"date": "1994-01-14", "close": 0.417231, "volume": null}, {"date": "1994-01-17", "close": 0.417231, "volume": null}, {"date": "1994-01-18", "close": 0.417231, "volume": null}, {"date": "1994-01-19", "close": 0.417231, "volume": null}, {"date": "1994-01-20", "close": 0.417231, "volume": null}, {"date": "1994-01-21", "close": 0.417231, "volume": null}, {"date": "1994-01-24", "close": 0.417231, "volume": null}, {"date": "1994-01-25", "close": 0.417231, "volume": null}, {"date": "1994-01-26", "close": 0.417231, "volume": null}, {"date": "1994-01-27", "close": 0.417231, "volume": null}, {"date": "1994-01-28", "close": 0.417231, "volume": null}, {"date": "1994-01-31", "close": 0.417231, "volume": null}, {"date": "1994-02-01", "close": 0.417231, "volume": null}, {"date": "1994-02-02", "close": 0.417231, "volume": null}, {"date": "1994-02-03", "close": 0.417231, "volume": null}, {"date": "1994-02-04", "close": 0.4295025, "volume": 978.0}, {"date": "1994-02-07", "close": 0.4295025, "volume": null}, {"date": "1994-02-08", "close": 0.4295025, "volume": null}, {"date": "1994-02-09", "close": 0.4295025, "volume": null}, {"date": "1994-02-10", "close": 0.4295025, "volume": null}, {"date": "1994-02-11", "close": 0.4295025, "volume": null}, {"date": "1994-02-14", "close": 0.4295025, "volume": null}, {"date": "1994-02-15", "close": 0.4295025, "volume": null}, {"date": "1994-02-16", "close": 0.4295025, "volume": null}, {"date": "1994-02-17", "close": 0.4295025, "volume": null}, {"date": "1994-02-18", "close": 0.4295025, "volume": null}, {"date": "1994-02-21", "close": 0.4295025, "volume": null}, {"date": "1994-02-22", "close": 0.4295025, "volume": null}, {"date": "1994-02-23", "close": 0.4295025, "volume": null}, {"date": "1994-02-24", "close": 0.4295025, "volume": null}, {"date": "1994-02-25", "close": 0.4295025, "volume": null}, {"date": "1994-02-28", "close": 0.4295025, "volume": null}, {"date": "1994-03-01", "close": 0.4295025, "volume": null}, {"date": "1994-03-02", "close": 0.4295025, "volume": null}, {"date": "1994-03-03", "close": 0.4295025, "volume": null}, {"date": "1994-03-04", "close": 0.4295025, "volume": null}, {"date": "1994-03-07", "close": 0.4295025, "volume": null}, {"date": "1994-03-08", "close": 0.4295025, "volume": null}, {"date": "1994-03-09", "close": 0.4295025, "volume": null}, {"date": "1994-03-10", "close": 0.4295025, "volume": null}, {"date": "1994-03-11", "close": 0.4295025, "volume": null}, {"date": "1994-03-14", "close": 0.4295025, "volume": null}, {"date": "1994-03-15", "close": 0.4295025, "volume": null}, {"date": "1994-03-16", "close": 0.4295025, "volume": null}, {"date": "1994-03-17", "close": 0.4295025, "volume": null}, {"date": "1994-03-18", "close": 0.4295025, "volume": null}, {"date": "1994-03-21", "close": 0.4295025, "volume": null}, {"date": "1994-03-22", "close": 0.4295025, "volume": null}, {"date": "1994-03-23", "close": 0.4295025, "volume": null}, {"date": "1994-03-24", "close": 0.4295025, "volume": null}, {"date": "1994-03-25", "close": 0.4295025, "volume": null}, {"date": "1994-03-28", "close": 0.4295025, "volume": null}, {"date": "1994-03-29", "close": 0.4295025, "volume": null}, {"date": "1994-03-30", "close": 0.4295025, "volume": null}, {"date": "1994-03-31", "close": 0.4295025, "volume": null}, {"date": "1994-04-01", "close": 0.4295025, "volume": null}, {"date": "1994-04-04", "close": 0.4295025, "volume": null}, {"date": "1994-04-05", "close": 0.4295025, "volume": null}, {"date": "1994-04-06", "close": 0.4295025, "volume": null}, {"date": "1994-04-07", "close": 0.4295025, "volume": null}, {"date": "1994-04-08", "close": 0.4295025, "volume": null}, {"date": "1994-04-11", "close": 0.4295025, "volume": null}, {"date": "1994-04-12", "close": 0.4295025, "volume": null}, {"date": "1994-04-13", "close": 0.4295025, "volume": null}, {"date": "1994-04-14", "close": 0.4295025, "volume": null}, {"date": "1994-04-15", "close": 0.4295025, "volume": null}, {"date": "1994-04-18", "close": 0.4295025, "volume": null}, {"date": "1994-04-19", "close": 0.4295025, "volume": null}, {"date": "1994-04-20", "close": 0.4295025, "volume": null}, {"date": "1994-04-21", "close": 0.4295025, "volume": null}, {"date": "1994-04-22", "close": 0.4295025, "volume": null}, {"date": "1994-04-25", "close": 0.4295025, "volume": null}, {"date": "1994-04-26", "close": 0.4295025, "volume": null}, {"date": "1994-04-27", "close": 0.4295025, "volume": null}, {"date": "1994-04-28", "close": 0.4295025, "volume": null}, {"date": "1994-04-29", "close": 0.4295025, "volume": null}, {"date": "1994-05-02", "close": 0.4295025, "volume": null}, {"date": "1994-05-03", "close": 0.4295025, "volume": null}, {"date": "1994-05-04", "close": 0.4295025, "volume": null}, {"date": "1994-05-05", "close": 0.4295025, "volume": null}, {"date": "1994-05-06", "close": 0.4295025, "volume": null}, {"date": "1994-05-09", "close": 0.4295025, "volume": null}, {"date": "1994-05-10", "close": 0.4295025, "volume": null}, {"date": "1994-05-11", "close": 0.4295025, "volume": null}, {"date": "1994-05-12", "close": 0.4295025, "volume": null}, {"date": "1994-05-13", "close": 0.4295025, "volume": null}, {"date": "1994-05-16", "close": 0.4295025, "volume": null}, {"date": "1994-05-17", "close": 0.4295025, "volume": null}, {"date": "1994-05-18", "close": 0.4295025, "volume": null}, {"date": "1994-05-19", "close": 0.4295025, "volume": null}, {"date": "1994-05-20", "close": 0.4295025, "volume": null}, {"date": "1994-05-23", "close": 0.4295025, "volume": null}, {"date": "1994-05-24", "close": 0.4295025, "volume": null}, {"date": "1994-05-25", "close": 0.4295025, "volume": null}, {"date": "1994-05-26", "close": 0.4295025, "volume": null}, {"date": "1994-05-27", "close": 0.4295025, "volume": null}, {"date": "1994-05-30", "close": 0.4295025, "volume": null}, {"date": "1994-05-31", "close": 0.65448, "volume": 3667.0}, {"date": "1994-06-01", "close": 0.65448, "volume": null}, {"date": "1994-06-02", "close": 0.65448, "volume": null}, {"date": "1994-06-03", "close": 0.65448, "volume": 9290.0}, {"date": "1994-06-06", "close": 0.65448, "volume": null}, {"date": "1994-06-07", "close": 0.65448, "volume": null}, {"date": "1994-06-08", "close": 0.65448, "volume": null}, {"date": "1994-06-09", "close": 0.65448, "volume": null}, {"date": "1994-06-10", "close": 0.65448, "volume": null}, {"date": "1994-06-13", "close": 0.65448, "volume": null}, {"date": "1994-06-14", "close": 0.65448, "volume": null}, {"date": "1994-06-15", "close": 0.65448, "volume": null}, {"date": "1994-06-16", "close": 0.65448, "volume": null}, {"date": "1994-06-17", "close": 0.65448, "volume": null}, {"date": "1994-06-20", "close": 0.65448, "volume": null}, {"date": "1994-06-21", "close": 0.613575, "volume": 489.0}, {"date": "1994-06-22", "close": 0.613575, "volume": null}, {"date": "1994-06-23", "close": 0.613575, "volume": null}, {"date": "1994-06-24", "close": 0.613575, "volume": null}, {"date": "1994-06-27", "close": 0.613575, "volume": null}, {"date": "1994-06-28", "close": 0.613575, "volume": null}, {"date": "1994-06-29", "close": 0.613575, "volume": null}, {"date": "1994-06-30", "close": 0.613575, "volume": null}, {"date": "1994-07-01", "close": 0.613575, "volume": null}, {"date": "1994-07-04", "close": 0.613575, "volume": null}, {"date": "1994-07-05", "close": 0.613575, "volume": null}, {"date": "1994-07-06", "close": 0.613575, "volume": null}, {"date": "1994-07-07", "close": 0.613575, "volume": null}, {"date": "1994-07-08", "close": 0.613575, "volume": null}, {"date": "1994-07-11", "close": 0.613575, "volume": null}, {"date": "1994-07-12", "close": 0.613575, "volume": null}, {"date": "1994-07-13", "close": 0.613575, "volume": null}, {"date": "1994-07-14", "close": 0.613575, "volume": null}, {"date": "1994-07-15", "close": 0.613575, "volume": null}, {"date": "1994-07-18", "close": 0.613575, "volume": null}, {"date": "1994-07-19", "close": 0.613575, "volume": null}, {"date": "1994-07-20", "close": 0.613575, "volume": 1467.0}, {"date": "1994-07-21", "close": 0.613575, "volume": null}, {"date": "1994-07-22", "close": 0.613575, "volume": null}, {"date": "1994-07-25", "close": 0.613575, "volume": null}, {"date": "1994-07-26", "close": 0.613575, "volume": null}, {"date": "1994-07-27", "close": 0.613575, "volume": null}, {"date": "1994-07-28", "close": 0.613575, "volume": null}, {"date": "1994-07-29", "close": 0.613575, "volume": null}, {"date": "1994-08-01", "close": 0.613575, "volume": null}, {"date": "1994-08-02", "close": 0.613575, "volume": null}, {"date": "1994-08-03", "close": 0.613575, "volume": null}, {"date": "1994-08-04", "close": 0.613575, "volume": null}, {"date": "1994-08-05", "close": 0.613575, "volume": null}, {"date": "1994-08-08", "close": 0.613575, "volume": null}, {"date": "1994-08-09", "close": 0.613575, "volume": 5134.0}, {"date": "1994-08-10", "close": 0.613575, "volume": null}, {"date": "1994-08-11", "close": 0.613575, "volume": null}, {"date": "1994-08-12", "close": 0.613575, "volume": null}, {"date": "1994-08-15", "close": 0.613575, "volume": null}, {"date": "1994-08-16", "close": 0.613575, "volume": null}, {"date": "1994-08-17", "close": 0.613575, "volume": null}, {"date": "1994-08-18", "close": 0.613575, "volume": null}, {"date": "1994-08-19", "close": 0.613575, "volume": null}, {"date": "1994-08-22", "close": 0.613575, "volume": null}, {"date": "1994-08-23", "close": 0.613575, "volume": null}, {"date": "1994-08-24", "close": 0.613575, "volume": null}, {"date": "1994-08-25", "close": 0.613575, "volume": null}, {"date": "1994-08-26", "close": 0.613575, "volume": null}, {"date": "1994-08-29", "close": 0.613575, "volume": null}, {"date": "1994-08-30", "close": 0.613575, "volume": null}, {"date": "1994-08-31", "close": 0.613575, "volume": null}, {"date": "1994-09-01", "close": 0.613575, "volume": null}, {"date": "1994-09-02", "close": 0.613575, "volume": null}, {"date": "1994-09-05", "close": 0.613575, "volume": null}, {"date": "1994-09-06", "close": 0.613575, "volume": null}, {"date": "1994-09-07", "close": 0.613575, "volume": null}, {"date": "1994-09-08", "close": 0.613575, "volume": null}, {"date": "1994-09-09", "close": 0.613575, "volume": null}, {"date": "1994-09-12", "close": 0.613575, "volume": null}, {"date": "1994-09-13", "close": 0.613575, "volume": null}, {"date": "1994-09-14", "close": 0.613575, "volume": null}, {"date": "1994-09-15", "close": 0.613575, "volume": null}, {"date": "1994-09-16", "close": 0.613575, "volume": null}, {"date": "1994-09-19", "close": 0.613575, "volume": null}, {"date": "1994-09-20", "close": 0.613575, "volume": null}, {"date": "1994-09-21", "close": 0.613575, "volume": null}, {"date": "1994-09-22", "close": 0.613575, "volume": null}, {"date": "1994-09-23", "close": 0.613575, "volume": null}, {"date": "1994-09-26", "close": 0.613575, "volume": null}, {"date": "1994-09-27", "close": 0.613575, "volume": null}, {"date": "1994-09-28", "close": 0.613575, "volume": null}, {"date": "1994-09-29", "close": 0.613575, "volume": null}, {"date": "1994-09-30", "close": 0.613575, "volume": null}, {"date": "1994-10-03", "close": 0.63607275, "volume": 4889.0}, {"date": "1994-10-04", "close": 0.63607275, "volume": null}, {"date": "1994-10-05", "close": 0.63607275, "volume": null}, {"date": "1994-10-06", "close": 0.63607275, "volume": null}, {"date": "1994-10-07", "close": 0.63607275, "volume": null}, {"date": "1994-10-10", "close": 0.63607275, "volume": null}, {"date": "1994-10-11", "close": 0.63607275, "volume": null}, {"date": "1994-10-12", "close": 0.63607275, "volume": null}, {"date": "1994-10-13", "close": 0.63607275, "volume": null}, {"date": "1994-10-14", "close": 0.63607275, "volume": null}, {"date": "1994-10-17", "close": 0.63607275, "volume": null}, {"date": "1994-10-18", "close": 0.63607275, "volume": null}, {"date": "1994-10-19", "close": 0.63607275, "volume": null}, {"date": "1994-10-20", "close": 0.63607275, "volume": null}, {"date": "1994-10-21", "close": 0.63607275, "volume": null}, {"date": "1994-10-24", "close": 0.63607275, "volume": null}, {"date": "1994-10-25", "close": 0.63607275, "volume": null}, {"date": "1994-10-26", "close": 0.63607275, "volume": null}, {"date": "1994-10-27", "close": 0.63607275, "volume": null}, {"date": "1994-10-28", "close": 0.63607275, "volume": null}, {"date": "1994-10-31", "close": 0.63607275, "volume": null}, {"date": "1994-11-01", "close": 0.63607275, "volume": null}, {"date": "1994-11-02", "close": 0.63607275, "volume": null}, {"date": "1994-11-03", "close": 0.63607275, "volume": null}, {"date": "1994-11-04", "close": 0.63607275, "volume": null}, {"date": "1994-11-07", "close": 0.63607275, "volume": null}, {"date": "1994-11-08", "close": 0.63607275, "volume": null}, {"date": "1994-11-09", "close": 0.63607275, "volume": null}, {"date": "1994-11-10", "close": 0.63607275, "volume": null}, {"date": "1994-11-11", "close": 0.63607275, "volume": null}, {"date": "1994-11-14", "close": 0.63607275, "volume": null}, {"date": "1994-11-15", "close": 0.63607275, "volume": null}, {"date": "1994-11-16", "close": 0.63607275, "volume": null}, {"date": "1994-11-17", "close": 0.63607275, "volume": null}, {"date": "1994-11-18", "close": 0.63607275, "volume": null}, {"date": "1994-11-21", "close": 0.63607275, "volume": null}, {"date": "1994-11-22", "close": 0.63607275, "volume": null}, {"date": "1994-11-23", "close": 0.63607275, "volume": null}, {"date": "1994-11-24", "close": 0.63607275, "volume": null}, {"date": "1994-11-25", "close": 0.63607275, "volume": null}, {"date": "1994-11-28", "close": 0.63607275, "volume": null}, {"date": "1994-11-29", "close": 0.63607275, "volume": null}, {"date": "1994-11-30", "close": 0.63607275, "volume": null}, {"date": "1994-12-01", "close": 0.63607275, "volume": null}, {"date": "1994-12-02", "close": 0.63607275, "volume": null}, {"date": "1994-12-05", "close": 0.63607275, "volume": null}, {"date": "1994-12-06", "close": 0.63607275, "volume": null}, {"date": "1994-12-07", "close": 0.63607275, "volume": null}, {"date": "1994-12-08", "close": 0.63607275, "volume": null}, {"date": "1994-12-09", "close": 0.63607275, "volume": null}, {"date": "1994-12-12", "close": 0.63607275, "volume": null}, {"date": "1994-12-13", "close": 0.63607275, "volume": null}, {"date": "1994-12-14", "close": 0.63607275, "volume": null}, {"date": "1994-12-15", "close": 0.63607275, "volume": null}, {"date": "1994-12-16", "close": 0.63607275, "volume": null}, {"date": "1994-12-19", "close": 0.63607275, "volume": null}, {"date": "1994-12-20", "close": 0.63607275, "volume": null}, {"date": "1994-12-21", "close": 0.63607275, "volume": null}, {"date": "1994-12-22", "close": 0.63607275, "volume": null}, {"date": "1994-12-23", "close": 0.63607275, "volume": null}, {"date": "1994-12-26", "close": 0.63607275, "volume": null}, {"date": "1994-12-27", "close": 0.63607275, "volume": null}, {"date": "1994-12-28", "close": 0.63607275, "volume": null}, {"date": "1994-12-29", "close": 0.63607275, "volume": null}, {"date": "1994-12-30", "close": 0.63607275, "volume": null}, {"date": "1995-01-02", "close": 0.63607275, "volume": null}, {"date": "1995-01-03", "close": 0.63607275, "volume": null}, {"date": "1995-01-04", "close": 0.63607275, "volume": null}, {"date": "1995-01-05", "close": 0.63607275, "volume": null}, {"date": "1995-01-06", "close": 0.63607275, "volume": null}, {"date": "1995-01-09", "close": 0.63607275, "volume": null}, {"date": "1995-01-10", "close": 0.63607275, "volume": null}, {"date": "1995-01-11", "close": 0.63607275, "volume": null}, {"date": "1995-01-12", "close": 0.63607275, "volume": null}, {"date": "1995-01-13", "close": 0.63607275, "volume": null}, {"date": "1995-01-16", "close": 0.63607275, "volume": null}, {"date": "1995-01-17", "close": 0.63607275, "volume": null}, {"date": "1995-01-18", "close": 0.63607275, "volume": null}, {"date": "1995-01-19", "close": 0.63607275, "volume": null}, {"date": "1995-01-20", "close": 0.6340275, "volume": 1222.0}, {"date": "1995-01-23", "close": 0.6340275, "volume": null}, {"date": "1995-01-24", "close": 0.6340275, "volume": null}, {"date": "1995-01-25", "close": 0.6340275, "volume": null}, {"date": "1995-01-26", "close": 0.6340275, "volume": null}, {"date": "1995-01-27", "close": 0.6340275, "volume": null}, {"date": "1995-01-30", "close": 0.6340275, "volume": null}, {"date": "1995-01-31", "close": 0.6340275, "volume": null}, {"date": "1995-02-01", "close": 0.6340275, "volume": null}, {"date": "1995-02-02", "close": 0.6340275, "volume": null}, {"date": "1995-02-03", "close": 0.6340275, "volume": null}, {"date": "1995-02-06", "close": 0.6340275, "volume": null}, {"date": "1995-02-07", "close": 0.6340275, "volume": null}, {"date": "1995-02-08", "close": 0.6340275, "volume": null}, {"date": "1995-02-09", "close": 0.6340275, "volume": null}, {"date": "1995-02-10", "close": 0.6340275, "volume": null}, {"date": "1995-02-13", "close": 0.6340275, "volume": null}, {"date": "1995-02-14", "close": 0.6340275, "volume": null}, {"date": "1995-02-15", "close": 0.6340275, "volume": null}, {"date": "1995-02-16", "close": 0.6340275, "volume": null}, {"date": "1995-02-17", "close": 0.6340275, "volume": null}, {"date": "1995-02-20", "close": 0.6340275, "volume": null}, {"date": "1995-02-21", "close": 0.6340275, "volume": null}, {"date": "1995-02-22", "close": 0.6340275, "volume": null}, {"date": "1995-02-23", "close": 0.6340275, "volume": null}, {"date": "1995-02-24", "close": 0.6340275, "volume": null}, {"date": "1995-02-27", "close": 0.6340275, "volume": null}, {"date": "1995-02-28", "close": 0.6340275, "volume": null}, {"date": "1995-03-01", "close": 0.6340275, "volume": null}, {"date": "1995-03-02", "close": 0.6340275, "volume": null}, {"date": "1995-03-03", "close": 0.6340275, "volume": null}, {"date": "1995-03-06", "close": 0.6340275, "volume": null}, {"date": "1995-03-07", "close": 0.6340275, "volume": null}, {"date": "1995-03-08", "close": 0.6340275, "volume": null}, {"date": "1995-03-09", "close": 0.6340275, "volume": null}, {"date": "1995-03-10", "close": 0.6340275, "volume": null}, {"date": "1995-03-13", "close": 0.6340275, "volume": null}, {"date": "1995-03-14", "close": 0.6340275, "volume": null}, {"date": "1995-03-15", "close": 0.6340275, "volume": null}, {"date": "1995-03-16", "close": 0.6340275, "volume": null}, {"date": "1995-03-17", "close": 0.6340275, "volume": null}, {"date": "1995-03-20", "close": 0.6340275, "volume": null}, {"date": "1995-03-21", "close": 0.6340275, "volume": null}, {"date": "1995-03-22", "close": 0.6340275, "volume": null}, {"date": "1995-03-23", "close": 0.6340275, "volume": null}, {"date": "1995-03-24", "close": 0.6340275, "volume": null}, {"date": "1995-03-27", "close": 0.6340275, "volume": null}, {"date": "1995-03-28", "close": 0.6340275, "volume": null}, {"date": "1995-03-29", "close": 0.6340275, "volume": null}, {"date": "1995-03-30", "close": 0.6340275, "volume": null}, {"date": "1995-03-31", "close": 0.6340275, "volume": null}, {"date": "1995-04-03", "close": 0.6340275, "volume": null}, {"date": "1995-04-04", "close": 0.6340275, "volume": null}, {"date": "1995-04-05", "close": 0.6340275, "volume": null}, {"date": "1995-04-06", "close": 0.6340275, "volume": null}, {"date": "1995-04-07", "close": 0.6340275, "volume": null}, {"date": "1995-04-10", "close": 0.6340275, "volume": null}, {"date": "1995-04-11", "close": 0.441774, "volume": 4156.0}, {"date": "1995-04-12", "close": 0.441774, "volume": null}, {"date": "1995-04-13", "close": 0.441774, "volume": null}, {"date": "1995-04-14", "close": 0.441774, "volume": null}, {"date": "1995-04-17", "close": 0.441774, "volume": null}, {"date": "1995-04-18", "close": 0.441774, "volume": null}, {"date": "1995-04-19", "close": 0.441774, "volume": null}, {"date": "1995-04-20", "close": 0.441774, "volume": null}, {"date": "1995-04-21", "close": 0.441774, "volume": null}, {"date": "1995-04-24", "close": 0.441774, "volume": null}, {"date": "1995-04-25", "close": 0.441774, "volume": null}, {"date": "1995-04-26", "close": 0.441774, "volume": null}, {"date": "1995-04-27", "close": 0.441774, "volume": null}, {"date": "1995-04-28", "close": 0.441774, "volume": null}, {"date": "1995-05-01", "close": 0.441774, "volume": null}, {"date": "1995-05-02", "close": 0.441774, "volume": null}, {"date": "1995-05-03", "close": 0.441774, "volume": null}, {"date": "1995-05-04", "close": 0.441774, "volume": null}, {"date": "1995-05-05", "close": 0.441774, "volume": null}, {"date": "1995-05-08", "close": 0.441774, "volume": 4156.0}, {"date": "1995-05-09", "close": 0.441774, "volume": 5378.0}, {"date": "1995-05-10", "close": 0.441774, "volume": null}, {"date": "1995-05-11", "close": 0.441774, "volume": null}, {"date": "1995-05-12", "close": 0.441774, "volume": null}, {"date": "1995-05-15", "close": 0.441774, "volume": null}, {"date": "1995-05-16", "close": 0.441774, "volume": null}, {"date": "1995-05-17", "close": 0.441774, "volume": null}, {"date": "1995-05-18", "close": 0.441774, "volume": null}, {"date": "1995-05-19", "close": 0.441774, "volume": null}, {"date": "1995-05-22", "close": 0.441774, "volume": null}, {"date": "1995-05-23", "close": 0.441774, "volume": null}, {"date": "1995-05-24", "close": 0.441774, "volume": null}, {"date": "1995-05-25", "close": 0.441774, "volume": null}, {"date": "1995-05-26", "close": 0.441774, "volume": null}, {"date": "1995-05-29", "close": 0.441774, "volume": null}, {"date": "1995-05-30", "close": 0.441774, "volume": null}, {"date": "1995-05-31", "close": 0.441774, "volume": null}, {"date": "1995-06-01", "close": 0.441774, "volume": null}, {"date": "1995-06-02", "close": 0.441774, "volume": null}, {"date": "1995-06-05", "close": 0.441774, "volume": null}, {"date": "1995-06-06", "close": 0.441774, "volume": null}, {"date": "1995-06-07", "close": 0.441774, "volume": null}, {"date": "1995-06-08", "close": 0.441774, "volume": null}, {"date": "1995-06-09", "close": 0.441774, "volume": null}, {"date": "1995-06-12", "close": 0.441774, "volume": null}, {"date": "1995-06-13", "close": 0.441774, "volume": null}, {"date": "1995-06-14", "close": 0.441774, "volume": null}, {"date": "1995-06-15", "close": 0.441774, "volume": null}, {"date": "1995-06-16", "close": 0.441774, "volume": null}, {"date": "1995-06-19", "close": 0.441774, "volume": null}, {"date": "1995-06-20", "close": 0.441774, "volume": null}, {"date": "1995-06-21", "close": 0.441774, "volume": null}, {"date": "1995-06-22", "close": 0.441774, "volume": null}, {"date": "1995-06-23", "close": 0.441774, "volume": null}, {"date": "1995-06-26", "close": 0.449955, "volume": 46205.0}, {"date": "1995-06-27", "close": 0.449955, "volume": null}, {"date": "1995-06-28", "close": 0.449955, "volume": null}, {"date": "1995-06-29", "close": 0.449955, "volume": null}, {"date": "1995-06-30", "close": 0.449955, "volume": null}, {"date": "1995-07-03", "close": 0.449955, "volume": null}, {"date": "1995-07-04", "close": 0.449955, "volume": null}, {"date": "1995-07-05", "close": 0.449955, "volume": null}, {"date": "1995-07-06", "close": 0.449955, "volume": null}, {"date": "1995-07-07", "close": 0.449955, "volume": null}, {"date": "1995-07-10", "close": 0.449955, "volume": null}, {"date": "1995-07-11", "close": 0.449955, "volume": null}, {"date": "1995-07-12", "close": 0.449955, "volume": null}, {"date": "1995-07-13", "close": 0.449955, "volume": null}, {"date": "1995-07-14", "close": 0.449955, "volume": null}, {"date": "1995-07-17", "close": 0.449955, "volume": null}, {"date": "1995-07-18", "close": 0.449955, "volume": null}, {"date": "1995-07-19", "close": 0.449955, "volume": null}, {"date": "1995-07-20", "close": 0.449955, "volume": null}, {"date": "1995-07-21", "close": 0.40905, "volume": 10268.0}, {"date": "1995-07-24", "close": 0.40905, "volume": 63317.0}, {"date": "1995-07-25", "close": 0.40905, "volume": null}, {"date": "1995-07-26", "close": 0.40905, "volume": null}, {"date": "1995-07-27", "close": 0.40905, "volume": null}, {"date": "1995-07-28", "close": 0.40905, "volume": null}, {"date": "1995-07-31", "close": 0.40905, "volume": null}, {"date": "1995-08-01", "close": 0.40905, "volume": null}, {"date": "1995-08-02", "close": 0.40905, "volume": null}, {"date": "1995-08-03", "close": 0.40905, "volume": null}, {"date": "1995-08-04", "close": 0.40905, "volume": null}, {"date": "1995-08-07", "close": 0.40905, "volume": 4889.0}, {"date": "1995-08-08", "close": 0.3885975, "volume": 29336.0}, {"date": "1995-08-09", "close": 0.3885975, "volume": null}, {"date": "1995-08-10", "close": 0.3885975, "volume": null}, {"date": "1995-08-11", "close": 0.3885975, "volume": null}, {"date": "1995-08-14", "close": 0.3885975, "volume": null}, {"date": "1995-08-15", "close": 0.3885975, "volume": null}, {"date": "1995-08-16", "close": 0.3885975, "volume": null}, {"date": "1995-08-17", "close": 0.3885975, "volume": null}, {"date": "1995-08-18", "close": 0.3885975, "volume": null}, {"date": "1995-08-21", "close": 0.3885975, "volume": null}, {"date": "1995-08-22", "close": 0.3885975, "volume": null}, {"date": "1995-08-23", "close": 0.3885975, "volume": null}, {"date": "1995-08-24", "close": 0.3885975, "volume": null}, {"date": "1995-08-25", "close": 0.3885975, "volume": null}, {"date": "1995-08-28", "close": 0.3885975, "volume": null}, {"date": "1995-08-29", "close": 0.3885975, "volume": null}, {"date": "1995-08-30", "close": 0.3885975, "volume": null}, {"date": "1995-08-31", "close": 0.3885975, "volume": null}, {"date": "1995-09-01", "close": 0.3885975, "volume": null}, {"date": "1995-09-04", "close": 0.3885975, "volume": null}, {"date": "1995-09-05", "close": 0.3722355, "volume": 1956.0}, {"date": "1995-09-06", "close": 0.3722355, "volume": null}, {"date": "1995-09-07", "close": 0.3722355, "volume": null}, {"date": "1995-09-08", "close": 0.3722355, "volume": null}, {"date": "1995-09-11", "close": 0.3722355, "volume": null}, {"date": "1995-09-12", "close": 0.3722355, "volume": null}, {"date": "1995-09-13", "close": 0.3722355, "volume": null}, {"date": "1995-09-14", "close": 0.3722355, "volume": null}, {"date": "1995-09-15", "close": 0.3722355, "volume": null}, {"date": "1995-09-18", "close": 0.3722355, "volume": null}, {"date": "1995-09-19", "close": 0.3722355, "volume": null}, {"date": "1995-09-20", "close": 0.3722355, "volume": null}, {"date": "1995-09-21", "close": 0.3722355, "volume": null}, {"date": "1995-09-22", "close": 0.3722355, "volume": null}, {"date": "1995-09-25", "close": 0.3722355, "volume": null}, {"date": "1995-09-26", "close": 0.3722355, "volume": null}, {"date": "1995-09-27", "close": 0.3722355, "volume": null}, {"date": "1995-09-28", "close": 0.3722355, "volume": null}, {"date": "1995-09-29", "close": 0.3722355, "volume": null}, {"date": "1995-10-02", "close": 0.3722355, "volume": null}, {"date": "1995-10-03", "close": 0.3722355, "volume": null}, {"date": "1995-10-04", "close": 0.3722355, "volume": null}, {"date": "1995-10-05", "close": 0.3722355, "volume": null}, {"date": "1995-10-06", "close": 0.3722355, "volume": null}, {"date": "1995-10-09", "close": 0.3722355, "volume": null}, {"date": "1995-10-10", "close": 0.3722355, "volume": null}, {"date": "1995-10-11", "close": 0.3722355, "volume": null}, {"date": "1995-10-12", "close": 0.3722355, "volume": null}, {"date": "1995-10-13", "close": 0.3722355, "volume": null}, {"date": "1995-10-16", "close": 0.3722355, "volume": null}, {"date": "1995-10-17", "close": 0.3722355, "volume": null}, {"date": "1995-10-18", "close": 0.3722355, "volume": null}, {"date": "1995-10-19", "close": 0.3722355, "volume": null}, {"date": "1995-10-20", "close": 0.3722355, "volume": null}, {"date": "1995-10-23", "close": 0.3722355, "volume": null}, {"date": "1995-10-24", "close": 0.3722355, "volume": null}, {"date": "1995-10-25", "close": 0.3722355, "volume": null}, {"date": "1995-10-26", "close": 0.3722355, "volume": null}, {"date": "1995-10-27", "close": 0.3722355, "volume": null}, {"date": "1995-10-30", "close": 0.3722355, "volume": null}, {"date": "1995-10-31", "close": 0.3722355, "volume": null}, {"date": "1995-11-01", "close": 0.384507, "volume": 1467.0}, {"date": "1995-11-02", "close": 0.384507, "volume": null}, {"date": "1995-11-03", "close": 0.384507, "volume": null}, {"date": "1995-11-06", "close": 0.384507, "volume": null}, {"date": "1995-11-07", "close": 0.384507, "volume": null}, {"date": "1995-11-08", "close": 0.384507, "volume": null}, {"date": "1995-11-09", "close": 0.384507, "volume": null}, {"date": "1995-11-10", "close": 0.384507, "volume": null}, {"date": "1995-11-13", "close": 0.384507, "volume": null}, {"date": "1995-11-14", "close": 0.384507, "volume": null}, {"date": "1995-11-15", "close": 0.384507, "volume": null}, {"date": "1995-11-16", "close": 0.384507, "volume": null}, {"date": "1995-11-17", "close": 0.384507, "volume": null}, {"date": "1995-11-20", "close": 0.384507, "volume": null}, {"date": "1995-11-21", "close": 0.384507, "volume": null}, {"date": "1995-11-22", "close": 0.384507, "volume": null}, {"date": "1995-11-23", "close": 0.384507, "volume": null}, {"date": "1995-11-24", "close": 0.384507, "volume": null}, {"date": "1995-11-27", "close": 0.384507, "volume": null}, {"date": "1995-11-28", "close": 0.384507, "volume": null}, {"date": "1995-11-29", "close": 0.384507, "volume": null}, {"date": "1995-11-30", "close": 0.384507, "volume": null}, {"date": "1995-12-01", "close": 0.384507, "volume": null}, {"date": "1995-12-04", "close": 0.384507, "volume": null}, {"date": "1995-12-05", "close": 0.384507, "volume": null}, {"date": "1995-12-06", "close": 0.384507, "volume": null}, {"date": "1995-12-07", "close": 0.384507, "volume": null}, {"date": "1995-12-08", "close": 0.384507, "volume": null}, {"date": "1995-12-11", "close": 0.384507, "volume": null}, {"date": "1995-12-12", "close": 0.384507, "volume": null}, {"date": "1995-12-13", "close": 0.384507, "volume": null}, {"date": "1995-12-14", "close": 0.384507, "volume": null}, {"date": "1995-12-15", "close": 0.384507, "volume": null}, {"date": "1995-12-18", "close": 0.384507, "volume": null}, {"date": "1995-12-19", "close": 0.384507, "volume": null}, {"date": "1995-12-20", "close": 0.384507, "volume": null}, {"date": "1995-12-21", "close": 0.384507, "volume": null}, {"date": "1995-12-22", "close": 0.384507, "volume": null}, {"date": "1995-12-25", "close": 0.384507, "volume": null}, {"date": "1995-12-26", "close": 0.384507, "volume": null}, {"date": "1995-12-27", "close": 0.384507, "volume": null}, {"date": "1995-12-28", "close": 0.384507, "volume": null}, {"date": "1995-12-29", "close": 0.384507, "volume": null}, {"date": "1996-01-01", "close": 0.384507, "volume": null}, {"date": "1996-01-02", "close": 0.384507, "volume": null}, {"date": "1996-01-03", "close": 0.384507, "volume": null}, {"date": "1996-01-04", "close": 0.384507, "volume": null}, {"date": "1996-01-05", "close": 0.384507, "volume": null}, {"date": "1996-01-08", "close": 0.384507, "volume": null}, {"date": "1996-01-09", "close": 0.384507, "volume": null}, {"date": "1996-01-10", "close": 0.384507, "volume": null}, {"date": "1996-01-11", "close": 0.384507, "volume": null}, {"date": "1996-01-12", "close": 0.384507, "volume": null}, {"date": "1996-01-15", "close": 0.384507, "volume": null}, {"date": "1996-01-16", "close": 0.384507, "volume": null}, {"date": "1996-01-17", "close": 0.384507, "volume": null}, {"date": "1996-01-18", "close": 0.384507, "volume": null}, {"date": "1996-01-19", "close": 0.384507, "volume": null}, {"date": "1996-01-22", "close": 0.384507, "volume": null}, {"date": "1996-01-23", "close": 0.384507, "volume": null}, {"date": "1996-01-24", "close": 0.384507, "volume": null}, {"date": "1996-01-25", "close": 0.384507, "volume": null}, {"date": "1996-01-26", "close": 0.384507, "volume": null}, {"date": "1996-01-29", "close": 0.384507, "volume": null}, {"date": "1996-01-30", "close": 0.384507, "volume": null}, {"date": "1996-01-31", "close": 0.384507, "volume": null}, {"date": "1996-02-01", "close": 0.384507, "volume": null}, {"date": "1996-02-02", "close": 0.384507, "volume": null}, {"date": "1996-02-05", "close": 0.384507, "volume": null}, {"date": "1996-02-06", "close": 0.384507, "volume": null}, {"date": "1996-02-07", "close": 0.384507, "volume": null}, {"date": "1996-02-08", "close": 0.384507, "volume": null}, {"date": "1996-02-09", "close": 0.384507, "volume": null}, {"date": "1996-02-12", "close": 0.384507, "volume": null}, {"date": "1996-02-13", "close": 0.384507, "volume": null}, {"date": "1996-02-14", "close": 0.384507, "volume": null}, {"date": "1996-02-15", "close": 0.384507, "volume": null}, {"date": "1996-02-16", "close": 0.384507, "volume": null}, {"date": "1996-02-19", "close": 0.384507, "volume": null}, {"date": "1996-02-20", "close": 0.384507, "volume": null}, {"date": "1996-02-21", "close": 0.384507, "volume": null}, {"date": "1996-02-22", "close": 0.384507, "volume": null}, {"date": "1996-02-23", "close": 0.384507, "volume": null}, {"date": "1996-02-26", "close": 0.384507, "volume": null}, {"date": "1996-02-27", "close": 0.384507, "volume": null}, {"date": "1996-02-28", "close": 0.384507, "volume": null}, {"date": "1996-02-29", "close": 0.384507, "volume": null}, {"date": "1996-03-01", "close": 0.384507, "volume": null}, {"date": "1996-03-04", "close": 0.384507, "volume": null}, {"date": "1996-03-05", "close": 0.384507, "volume": null}, {"date": "1996-03-06", "close": 0.384507, "volume": null}, {"date": "1996-03-07", "close": 0.417231, "volume": 2934.0}, {"date": "1996-03-08", "close": 0.417231, "volume": null}, {"date": "1996-03-11", "close": 0.417231, "volume": null}, {"date": "1996-03-12", "close": 0.417231, "volume": null}, {"date": "1996-03-13", "close": 0.417231, "volume": null}, {"date": "1996-03-14", "close": 0.417231, "volume": null}, {"date": "1996-03-15", "close": 0.417231, "volume": null}, {"date": "1996-03-18", "close": 0.417231, "volume": null}, {"date": "1996-03-19", "close": 0.417231, "volume": null}, {"date": "1996-03-20", "close": 0.417231, "volume": null}, {"date": "1996-03-21", "close": 0.417231, "volume": null}, {"date": "1996-03-22", "close": 0.417231, "volume": null}, {"date": "1996-03-25", "close": 0.417231, "volume": null}, {"date": "1996-03-26", "close": 0.417231, "volume": null}, {"date": "1996-03-27", "close": 0.417231, "volume": null}, {"date": "1996-03-28", "close": 0.417231, "volume": null}, {"date": "1996-03-29", "close": 0.417231, "volume": null}, {"date": "1996-04-01", "close": 0.417231, "volume": null}, {"date": "1996-04-02", "close": 0.417231, "volume": null}, {"date": "1996-04-03", "close": 0.417231, "volume": null}, {"date": "1996-04-04", "close": 0.417231, "volume": null}, {"date": "1996-04-05", "close": 0.417231, "volume": null}, {"date": "1996-04-08", "close": 0.417231, "volume": null}, {"date": "1996-04-09", "close": 0.417231, "volume": null}, {"date": "1996-04-10", "close": 0.425412, "volume": 13690.0}, {"date": "1996-04-11", "close": 0.425412, "volume": null}, {"date": "1996-04-12", "close": 0.425412, "volume": null}, {"date": "1996-04-15", "close": 0.425412, "volume": 489.0}, {"date": "1996-04-16", "close": 0.425412, "volume": null}, {"date": "1996-04-17", "close": 0.425412, "volume": null}, {"date": "1996-04-18", "close": 0.425412, "volume": null}, {"date": "1996-04-19", "close": 0.425412, "volume": null}, {"date": "1996-04-22", "close": 0.425412, "volume": null}, {"date": "1996-04-23", "close": 0.425412, "volume": null}, {"date": "1996-04-24", "close": 0.425412, "volume": null}, {"date": "1996-04-25", "close": 0.425412, "volume": null}, {"date": "1996-04-26", "close": 0.425412, "volume": null}, {"date": "1996-04-29", "close": 0.425412, "volume": null}, {"date": "1996-04-30", "close": 0.425412, "volume": null}, {"date": "1996-05-01", "close": 0.425412, "volume": null}, {"date": "1996-05-02", "close": 0.425412, "volume": null}, {"date": "1996-05-03", "close": 0.425412, "volume": null}, {"date": "1996-05-06", "close": 0.425412, "volume": null}, {"date": "1996-05-07", "close": 0.425412, "volume": null}, {"date": "1996-05-08", "close": 0.425412, "volume": null}, {"date": "1996-05-09", "close": 0.425412, "volume": null}, {"date": "1996-05-10", "close": 0.425412, "volume": null}, {"date": "1996-05-13", "close": 0.425412, "volume": null}, {"date": "1996-05-14", "close": 0.425412, "volume": null}, {"date": "1996-05-15", "close": 0.425412, "volume": null}, {"date": "1996-05-16", "close": 0.425412, "volume": null}, {"date": "1996-05-17", "close": 0.425412, "volume": 1711.0}, {"date": "1996-05-20", "close": 0.425412, "volume": null}, {"date": "1996-05-21", "close": 0.425412, "volume": null}, {"date": "1996-05-22", "close": 0.425412, "volume": null}, {"date": "1996-05-23", "close": 0.425412, "volume": null}, {"date": "1996-05-24", "close": 0.425412, "volume": null}, {"date": "1996-05-27", "close": 0.4295025, "volume": 2200.0}, {"date": "1996-05-28", "close": 0.4295025, "volume": null}, {"date": "1996-05-29", "close": 0.4295025, "volume": null}, {"date": "1996-05-30", "close": 0.4295025, "volume": null}, {"date": "1996-05-31", "close": 0.4295025, "volume": null}, {"date": "1996-06-03", "close": 0.4295025, "volume": null}, {"date": "1996-06-04", "close": 0.4295025, "volume": null}, {"date": "1996-06-05", "close": 0.4295025, "volume": null}, {"date": "1996-06-06", "close": 0.4295025, "volume": null}, {"date": "1996-06-07", "close": 0.4295025, "volume": null}, {"date": "1996-06-10", "close": 0.4295025, "volume": null}, {"date": "1996-06-11", "close": 0.4295025, "volume": null}, {"date": "1996-06-12", "close": 0.4295025, "volume": null}, {"date": "1996-06-13", "close": 0.4295025, "volume": null}, {"date": "1996-06-14", "close": 0.4295025, "volume": null}, {"date": "1996-06-17", "close": 0.4295025, "volume": null}, {"date": "1996-06-18", "close": 0.433593, "volume": 3423.0}, {"date": "1996-06-19", "close": 0.4295025, "volume": 7334.0}, {"date": "1996-06-20", "close": 0.4295025, "volume": null}, {"date": "1996-06-21", "close": 0.4295025, "volume": null}, {"date": "1996-06-24", "close": 0.4295025, "volume": null}, {"date": "1996-06-25", "close": 0.4295025, "volume": null}, {"date": "1996-06-26", "close": 0.4295025, "volume": null}, {"date": "1996-06-27", "close": 0.4295025, "volume": 43515.0}, {"date": "1996-06-28", "close": 0.4295025, "volume": null}, {"date": "1996-07-01", "close": 0.4295025, "volume": null}, {"date": "1996-07-02", "close": 0.4131405, "volume": 3423.0}, {"date": "1996-07-03", "close": 0.4131405, "volume": null}, {"date": "1996-07-04", "close": 0.4131405, "volume": null}, {"date": "1996-07-05", "close": 0.4131405, "volume": null}, {"date": "1996-07-08", "close": 0.4131405, "volume": null}, {"date": "1996-07-09", "close": 0.4213215, "volume": 8556.0}, {"date": "1996-07-10", "close": 0.4213215, "volume": 12223.0}, {"date": "1996-07-11", "close": 0.4213215, "volume": null}, {"date": "1996-07-12", "close": 0.4213215, "volume": null}, {"date": "1996-07-15", "close": 0.4213215, "volume": 4400.0}, {"date": "1996-07-16", "close": 0.4213215, "volume": null}, {"date": "1996-07-17", "close": 0.4213215, "volume": null}, {"date": "1996-07-18", "close": 0.4213215, "volume": null}, {"date": "1996-07-19", "close": 0.4213215, "volume": null}, {"date": "1996-07-22", "close": 0.4213215, "volume": null}, {"date": "1996-07-23", "close": 0.4213215, "volume": null}, {"date": "1996-07-24", "close": 0.4213215, "volume": null}, {"date": "1996-07-25", "close": 0.4213215, "volume": null}, {"date": "1996-07-26", "close": 0.4213215, "volume": null}, {"date": "1996-07-29", "close": 0.4213215, "volume": null}, {"date": "1996-07-30", "close": 0.4213215, "volume": null}, {"date": "1996-07-31", "close": 0.4213215, "volume": null}, {"date": "1996-08-01", "close": 0.4213215, "volume": null}, {"date": "1996-08-02", "close": 0.4213215, "volume": null}, {"date": "1996-08-05", "close": 0.4213215, "volume": null}, {"date": "1996-08-06", "close": 0.4213215, "volume": null}, {"date": "1996-08-07", "close": 0.4213215, "volume": null}, {"date": "1996-08-08", "close": 0.4213215, "volume": null}, {"date": "1996-08-09", "close": 0.4213215, "volume": null}, {"date": "1996-08-12", "close": 0.4213215, "volume": null}, {"date": "1996-08-13", "close": 0.4213215, "volume": null}, {"date": "1996-08-14", "close": 0.4213215, "volume": null}, {"date": "1996-08-15", "close": 0.4213215, "volume": null}, {"date": "1996-08-16", "close": 0.40905, "volume": 7334.0}, {"date": "1996-08-19", "close": 0.40905, "volume": null}, {"date": "1996-08-20", "close": 0.40905, "volume": null}, {"date": "1996-08-21", "close": 0.4131405, "volume": 3423.0}, {"date": "1996-08-22", "close": 0.4131405, "volume": null}, {"date": "1996-08-23", "close": 0.4131405, "volume": null}, {"date": "1996-08-26", "close": 0.4131405, "volume": null}, {"date": "1996-08-27", "close": 0.4131405, "volume": null}, {"date": "1996-08-28", "close": 0.4131405, "volume": null}, {"date": "1996-08-29", "close": 0.4131405, "volume": null}, {"date": "1996-08-30", "close": 0.4131405, "volume": null}, {"date": "1996-09-02", "close": 0.4131405, "volume": null}, {"date": "1996-09-03", "close": 0.4131405, "volume": null}, {"date": "1996-09-04", "close": 0.4131405, "volume": null}, {"date": "1996-09-05", "close": 0.4131405, "volume": null}, {"date": "1996-09-06", "close": 0.4131405, "volume": null}, {"date": "1996-09-09", "close": 0.4131405, "volume": null}, {"date": "1996-09-10", "close": 0.4131405, "volume": null}, {"date": "1996-09-11", "close": 0.4131405, "volume": null}, {"date": "1996-09-12", "close": 0.4131405, "volume": null}, {"date": "1996-09-13", "close": 0.4131405, "volume": null}, {"date": "1996-09-16", "close": 0.4131405, "volume": null}, {"date": "1996-09-17", "close": 0.4131405, "volume": null}, {"date": "1996-09-18", "close": 0.4131405, "volume": null}, {"date": "1996-09-19", "close": 0.4131405, "volume": null}, {"date": "1996-09-20", "close": 0.4131405, "volume": null}, {"date": "1996-09-23", "close": 0.4131405, "volume": null}, {"date": "1996-09-24", "close": 0.4131405, "volume": null}, {"date": "1996-09-25", "close": 0.4131405, "volume": null}, {"date": "1996-09-26", "close": 0.4131405, "volume": null}, {"date": "1996-09-27", "close": 0.4131405, "volume": null}, {"date": "1996-09-30", "close": 0.4131405, "volume": null}, {"date": "1996-10-01", "close": 0.4131405, "volume": null}, {"date": "1996-10-02", "close": 0.4131405, "volume": null}, {"date": "1996-10-03", "close": 0.4131405, "volume": null}, {"date": "1996-10-04", "close": 0.4131405, "volume": null}, {"date": "1996-10-07", "close": 0.4131405, "volume": null}, {"date": "1996-10-08", "close": 0.4131405, "volume": null}, {"date": "1996-10-09", "close": 0.4131405, "volume": null}, {"date": "1996-10-10", "close": 0.4131405, "volume": null}, {"date": "1996-10-11", "close": 0.4131405, "volume": 18824.0}, {"date": "1996-10-14", "close": 0.4131405, "volume": null}, {"date": "1996-10-15", "close": 0.4131405, "volume": null}, {"date": "1996-10-16", "close": 0.4131405, "volume": null}, {"date": "1996-10-17", "close": 0.4131405, "volume": null}, {"date": "1996-10-18", "close": 0.4131405, "volume": null}, {"date": "1996-10-21", "close": 0.4131405, "volume": null}, {"date": "1996-10-22", "close": 0.4131405, "volume": null}, {"date": "1996-10-23", "close": 0.4131405, "volume": null}, {"date": "1996-10-24", "close": 0.4131405, "volume": null}, {"date": "1996-10-25", "close": 0.4131405, "volume": null}, {"date": "1996-10-28", "close": 0.4131405, "volume": null}, {"date": "1996-10-29", "close": 0.4131405, "volume": null}, {"date": "1996-10-30", "close": 0.4131405, "volume": null}, {"date": "1996-10-31", "close": 0.4131405, "volume": null}, {"date": "1996-11-01", "close": 0.4049595, "volume": 6112.0}, {"date": "2000-01-12", "close": 0.2658825, "volume": 4162327.0}, {"date": "2000-01-13", "close": 0.2904255, "volume": 3131651.0}, {"date": "2000-01-14", "close": 0.3476925, "volume": 3617607.0}, {"date": "2000-01-17", "close": 0.368145, "volume": 2008539.0}, {"date": "2000-01-18", "close": 0.335421, "volume": 2993544.0}, {"date": "2000-01-19", "close": 0.35382825, "volume": 2395350.0}, {"date": "2000-01-20", "close": 0.3722355, "volume": 1285283.0}, {"date": "2000-01-21", "close": 0.3967785, "volume": 2634372.0}, {"date": "2000-01-24", "close": 0.4295025, "volume": 2504586.0}, {"date": "2000-01-25", "close": 0.4295025, "volume": 1290429.0}, {"date": "2000-01-26", "close": 0.4295025, "volume": null}, {"date": "2000-01-27", "close": 0.40905, "volume": 717514.0}, {"date": "2000-01-28", "close": 0.3885975, "volume": 980540.0}, {"date": "2000-01-31", "close": 0.368145, "volume": 998186.0}, {"date": "2000-02-01", "close": 0.3885975, "volume": 251803.0}, {"date": "2000-02-02", "close": 0.3804165, "volume": 986676.0}, {"date": "2000-02-03", "close": 0.392688, "volume": 1114045.0}, {"date": "2000-02-07", "close": 0.40905, "volume": 759589.0}, {"date": "2000-02-08", "close": 0.40905, "volume": 634954.0}, {"date": "2000-02-09", "close": 0.40905, "volume": 548344.0}, {"date": "2000-02-10", "close": 0.417231, "volume": 739042.0}, {"date": "2000-02-11", "close": 0.4295025, "volume": 592201.0}, {"date": "2000-02-14", "close": 0.4704075, "volume": 1769522.0}, {"date": "2000-02-16", "close": 0.5113125, "volume": 1889989.0}, {"date": "2000-02-17", "close": 0.4704075, "volume": 1058721.0}, {"date": "2000-02-21", "close": 0.4704075, "volume": 1208048.0}, {"date": "2000-02-23", "close": 0.5113125, "volume": 2487383.0}, {"date": "2000-02-24", "close": 0.441774, "volume": 908691.0}, {"date": "2000-02-25", "close": 0.433593, "volume": 303875.0}, {"date": "2000-02-28", "close": 0.40905, "volume": 425388.0}, {"date": "2000-02-29", "close": 0.40905, "volume": 644034.0}, {"date": "2000-03-01", "close": 0.40905, "volume": 221244.0}, {"date": "2000-03-02", "close": 0.3885975, "volume": 406674.0}, {"date": "2000-03-03", "close": 0.368145, "volume": 429446.0}, {"date": "2000-03-06", "close": 0.3640545, "volume": 769207.0}, {"date": "2000-03-07", "close": 0.359964, "volume": 352979.0}, {"date": "2000-03-08", "close": 0.3804165, "volume": 1008923.0}, {"date": "2000-03-09", "close": 0.40905, "volume": 1109400.0}, {"date": "2000-03-10", "close": 0.3885975, "volume": 829644.0}, {"date": "2000-03-13", "close": 0.3885975, "volume": 101455.0}, {"date": "2000-03-14", "close": 0.384507, "volume": 165505.0}, {"date": "2000-03-15", "close": 0.351783, "volume": 733861.0}, {"date": "2000-03-16", "close": 0.368145, "volume": 515768.0}, {"date": "2000-03-17", "close": 0.359964, "volume": 436125.0}, {"date": "2000-03-20", "close": 0.335421, "volume": 176482.0}, {"date": "2000-03-21", "close": 0.319059, "volume": 320626.0}, {"date": "2000-03-22", "close": 0.3395115, "volume": 452879.0}, {"date": "2000-03-23", "close": 0.32724, "volume": 312517.0}, {"date": "2000-03-24", "close": 0.3067875, "volume": 364356.0}, {"date": "2000-03-27", "close": 0.286335, "volume": 256665.0}, {"date": "2000-03-28", "close": 0.32724, "volume": 483826.0}, {"date": "2000-03-29", "close": 0.30719655, "volume": 312842.0}, {"date": "2000-03-30", "close": 0.2822445, "volume": 176995.0}, {"date": "2000-03-31", "close": 0.2740635, "volume": 281139.0}, {"date": "2000-04-03", "close": 0.24543, "volume": 395966.0}, {"date": "2000-04-04", "close": 0.2249775, "volume": 313275.0}, {"date": "2000-04-05", "close": 0.1758915, "volume": 298066.0}, {"date": "2000-04-06", "close": 0.179982, "volume": 228236.0}, {"date": "2000-04-07", "close": 0.212706, "volume": 296084.0}, {"date": "2000-04-10", "close": 0.220887, "volume": 286933.0}, {"date": "2000-04-11", "close": 0.204525, "volume": 409302.0}, {"date": "2000-04-12", "close": 0.204525, "volume": 177966.0}, {"date": "2000-04-13", "close": 0.204525, "volume": 327016.0}, {"date": "2000-04-14", "close": 0.204525, "volume": 176018.0}, {"date": "2000-04-17", "close": 0.1268055, "volume": 325207.0}, {"date": "2000-04-18", "close": 0.139077, "volume": 599682.0}, {"date": "2000-04-19", "close": 0.130896, "volume": 236646.0}, {"date": "2000-04-20", "close": 0.130896, "volume": 90453.0}, {"date": "2000-04-26", "close": 0.1268055, "volume": 564723.0}, {"date": "2000-04-27", "close": 0.1186245, "volume": 357658.0}, {"date": "2000-04-28", "close": 0.114534, "volume": 164039.0}, {"date": "2000-05-01", "close": 0.12066975, "volume": 24447.0}, {"date": "2000-05-02", "close": 0.114534, "volume": 132025.0}, {"date": "2000-05-03", "close": 0.106353, "volume": 63550.0}, {"date": "2000-05-04", "close": 0.1104435, "volume": 294096.0}, {"date": "2000-05-05", "close": 0.1022625, "volume": 88009.0}, {"date": "2000-05-08", "close": 0.1104435, "volume": 94575.0}, {"date": "2000-05-09", "close": 0.1186245, "volume": 204865.0}, {"date": "2000-05-10", "close": 0.114534, "volume": 70896.0}, {"date": "2000-05-11", "close": 0.114534, "volume": 80430.0}, {"date": "2000-05-12", "close": 0.114534, "volume": 52126.0}, {"date": "2000-05-15", "close": 0.1104435, "volume": 29771.0}, {"date": "2000-05-16", "close": 0.114534, "volume": 58673.0}, {"date": "2000-05-17", "close": 0.1104435, "volume": 151571.0}, {"date": "2000-05-18", "close": 0.1104435, "volume": 102599.0}, {"date": "2000-05-22", "close": 0.1104435, "volume": 18736.0}, {"date": "2000-05-23", "close": 0.1022625, "volume": 72363.0}, {"date": "2000-05-24", "close": 0.1022625, "volume": 24447.0}, {"date": "2000-05-25", "close": 0.098172, "volume": 248869.0}, {"date": "2000-05-26", "close": 0.0940815, "volume": 48894.0}, {"date": "2000-05-29", "close": 0.089991, "volume": 319276.0}, {"date": "2000-05-30", "close": 0.0940815, "volume": 407285.0}, {"date": "2000-05-31", "close": 0.0940815, "volume": 83046.0}, {"date": "2000-06-01", "close": 0.1022625, "volume": 59895.0}, {"date": "2000-06-05", "close": 0.0940815, "volume": 41560.0}, {"date": "2000-06-06", "close": 0.0940815, "volume": 364968.0}, {"date": "2000-06-07", "close": 0.09203625, "volume": 176849.0}, {"date": "2000-06-08", "close": 0.089991, "volume": 179714.0}, {"date": "2000-06-09", "close": 0.089991, "volume": 500183.0}, {"date": "2000-06-14", "close": 0.08181, "volume": 57976.0}, {"date": "2000-06-15", "close": 0.08794575, "volume": 135680.0}, {"date": "2000-06-16", "close": 0.0859005, "volume": 35047.0}, {"date": "2000-06-19", "close": 0.0859005, "volume": 48327.0}, {"date": "2000-06-20", "close": 0.08181, "volume": 366923.0}, {"date": "2000-06-21", "close": 0.07158375, "volume": 61117.0}, {"date": "2000-06-22", "close": 0.065448, "volume": 451446.0}, {"date": "2000-06-23", "close": 0.06749325, "volume": 337008.0}, {"date": "2000-06-26", "close": 0.0695385, "volume": 238032.0}, {"date": "2000-06-27", "close": 0.06749325, "volume": 371184.0}, {"date": "2000-06-28", "close": 0.065448, "volume": 271272.0}, {"date": "2000-06-29", "close": 0.0695385, "volume": 601772.0}, {"date": "2000-06-30", "close": 0.065448, "volume": 1059685.0}, {"date": "2000-07-03", "close": 0.08181, "volume": 394817.0}, {"date": "2000-07-04", "close": 0.08794575, "volume": 244946.0}, {"date": "2000-07-05", "close": 0.08181, "volume": 1799.0}, {"date": "2000-07-10", "close": 0.08181, "volume": 326855.0}, {"date": "2000-07-11", "close": 0.089991, "volume": 61117.0}, {"date": "2000-07-12", "close": 0.106353, "volume": 131167.0}, {"date": "2000-07-13", "close": 0.1022625, "volume": 266596.0}, {"date": "2000-07-14", "close": 0.106353, "volume": 4889.0}, {"date": "2000-07-17", "close": 0.106353, "volume": 144237.0}, {"date": "2000-07-18", "close": 0.089991, "volume": 26635.0}, {"date": "2000-07-19", "close": 0.0859005, "volume": 11285.0}, {"date": "2000-09-05", "close": 0.0859005, "volume": null}, {"date": "2000-10-30", "close": 0.049086, "volume": 41816.0}, {"date": "2000-10-31", "close": 0.049086, "volume": 2445.0}, {"date": "2000-11-01", "close": 0.0449955, "volume": 285772.0}, {"date": "2000-11-02", "close": 0.049086, "volume": 1266349.0}, {"date": "2000-11-03", "close": 0.0613575, "volume": 26892.0}, {"date": "2000-11-06", "close": 0.073629, "volume": 113297.0}, {"date": "2000-11-07", "close": 0.0695385, "volume": 348368.0}, {"date": "2000-11-08", "close": 0.08181, "volume": 1160005.0}, {"date": "2000-11-09", "close": 0.08385525, "volume": 85564.0}, {"date": "2000-11-10", "close": 0.08181, "volume": 574502.0}, {"date": "2000-11-13", "close": 0.08181, "volume": 321721.0}, {"date": "2000-11-14", "close": 0.089991, "volume": 1043882.0}, {"date": "2000-11-15", "close": 0.08181, "volume": 491382.0}, {"date": "2000-11-20", "close": 0.08181, "volume": 73341.0}, {"date": "2000-11-21", "close": 0.08181, "volume": null}, {"date": "2000-11-22", "close": 0.08181, "volume": null}, {"date": "2000-11-23", "close": 0.065448, "volume": 22002.0}, {"date": "2000-11-24", "close": 0.065448, "volume": null}, {"date": "2000-11-27", "close": 0.065448, "volume": null}, {"date": "2000-11-28", "close": 0.065448, "volume": null}, {"date": "2000-11-29", "close": 0.073629, "volume": 48894.0}, {"date": "2000-11-30", "close": 0.073629, "volume": 45227.0}, {"date": "2000-12-01", "close": 0.073629, "volume": 185796.0}, {"date": "2000-12-04", "close": 0.073629, "volume": null}, {"date": "2000-12-05", "close": 0.0531765, "volume": 110011.0}, {"date": "2000-12-06", "close": 0.07158375, "volume": 83814.0}, {"date": "2000-12-07", "close": 0.07158375, "volume": 24447.0}, {"date": "2000-12-11", "close": 0.065448, "volume": 21127.0}, {"date": "2000-12-12", "close": 0.065448, "volume": null}, {"date": "2000-12-13", "close": 0.065448, "volume": null}, {"date": "2000-12-14", "close": 0.049086, "volume": 244469.0}, {"date": "2000-12-15", "close": 0.049086, "volume": null}, {"date": "2000-12-18", "close": 0.0449955, "volume": 24447.0}, {"date": "2000-12-19", "close": 0.0449955, "volume": null}, {"date": "2000-12-20", "close": 0.0449955, "volume": 57450.0}, {"date": "2000-12-21", "close": 0.040905, "volume": 6874.0}, {"date": "2000-12-22", "close": 0.040905, "volume": null}, {"date": "2000-12-27", "close": 0.040905, "volume": null}, {"date": "2000-12-28", "close": 0.040905, "volume": 9016.0}, {"date": "2000-12-29", "close": 0.040905, "volume": null}, {"date": "2001-01-02", "close": 0.040905, "volume": null}, {"date": "2001-01-03", "close": 0.040905, "volume": null}, {"date": "2001-01-04", "close": 0.040905, "volume": null}, {"date": "2001-01-05", "close": 0.03067875, "volume": 24447.0}, {"date": "2001-01-08", "close": 0.03067875, "volume": null}, {"date": "2001-01-09", "close": 0.03067875, "volume": null}, {"date": "2001-01-10", "close": 0.0310878, "volume": 48894.0}, {"date": "2001-01-11", "close": 0.0310878, "volume": 14133.0}, {"date": "2001-01-12", "close": 0.0310878, "volume": null}, {"date": "2001-01-15", "close": 0.0310878, "volume": 66007.0}, {"date": "2001-01-16", "close": 0.0310878, "volume": 1907.0}, {"date": "2001-01-17", "close": 0.0368145, "volume": 13179.0}, {"date": "2001-01-18", "close": 0.040905, "volume": 52101.0}, {"date": "2001-01-19", "close": 0.040905, "volume": null}, {"date": "2001-01-22", "close": 0.040905, "volume": null}, {"date": "2001-01-23", "close": 0.040905, "volume": 24447.0}, {"date": "2001-01-24", "close": 0.0449955, "volume": 34226.0}, {"date": "2001-01-25", "close": 0.057267, "volume": 311202.0}, {"date": "2001-01-29", "close": 0.057267, "volume": null}, {"date": "2001-01-30", "close": 0.057267, "volume": null}, {"date": "2001-01-31", "close": 0.05113125, "volume": 8740.0}, {"date": "2001-02-01", "close": 0.05113125, "volume": null}, {"date": "2001-02-02", "close": 0.05113125, "volume": null}, {"date": "2001-02-05", "close": 0.05113125, "volume": null}, {"date": "2001-02-06", "close": 0.05113125, "volume": null}, {"date": "2001-02-07", "close": 0.05113125, "volume": null}, {"date": "2001-02-08", "close": 0.05113125, "volume": null}, {"date": "2001-02-09", "close": 0.05113125, "volume": null}, {"date": "2001-02-12", "close": 0.03885975, "volume": 61117.0}, {"date": "2001-02-13", "close": 0.032724, "volume": 23225.0}, {"date": "2001-02-14", "close": 0.032724, "volume": 17113.0}, {"date": "2001-02-15", "close": 0.032724, "volume": 2518.0}, {"date": "2001-02-16", "close": 0.032724, "volume": null}, {"date": "2001-02-19", "close": 0.032724, "volume": 10928.0}, {"date": "2001-02-20", "close": 0.0286335, "volume": 183352.0}, {"date": "2001-02-21", "close": 0.024543, "volume": 48894.0}, {"date": "2001-02-22", "close": 0.0220887, "volume": 61117.0}, {"date": "2001-02-23", "close": 0.0220887, "volume": 7579.0}, {"date": "2001-02-26", "close": 0.0204525, "volume": 124679.0}, {"date": "2001-02-27", "close": 0.0204525, "volume": 804303.0}, {"date": "2001-02-28", "close": 0.0204525, "volume": 537832.0}, {"date": "2001-03-01", "close": 0.0204525, "volume": null}, {"date": "2001-03-02", "close": 0.0204525, "volume": 24447.0}, {"date": "2001-03-05", "close": 0.0204525, "volume": null}, {"date": "2001-03-06", "close": 0.0204525, "volume": 12223.0}, {"date": "2001-03-07", "close": 0.01840725, "volume": 146681.0}, {"date": "2001-03-08", "close": 0.0204525, "volume": 458563.0}, {"date": "2001-03-09", "close": 0.0204525, "volume": 1326060.0}, {"date": "2001-03-12", "close": 0.01840725, "volume": 293363.0}, {"date": "2001-03-13", "close": 0.01677105, "volume": 251534.0}, {"date": "2001-03-14", "close": 0.016362, "volume": 12223.0}, {"date": "2001-03-15", "close": 0.016362, "volume": 82142.0}, {"date": "2001-03-16", "close": 0.016362, "volume": null}, {"date": "2001-03-19", "close": 0.016362, "volume": null}, {"date": "2001-03-20", "close": 0.0122715, "volume": 122234.0}, {"date": "2001-03-21", "close": 0.0122715, "volume": null}, {"date": "2001-03-22", "close": 0.0122715, "volume": 159883.0}, {"date": "2001-03-23", "close": 0.0122715, "volume": 61362.0}, {"date": "2001-03-26", "close": 0.01431675, "volume": 81653.0}, {"date": "2001-03-27", "close": 0.0122715, "volume": 61117.0}, {"date": "2001-03-28", "close": 0.0122715, "volume": 48894.0}, {"date": "2001-03-29", "close": 0.0122715, "volume": null}, {"date": "2001-03-30", "close": 0.0122715, "volume": 244469.0}, {"date": "2001-04-02", "close": 0.0122715, "volume": null}, {"date": "2001-04-03", "close": 0.01022625, "volume": 101455.0}, {"date": "2001-04-04", "close": 0.01022625, "volume": 244469.0}, {"date": "2001-04-05", "close": 0.01022625, "volume": null}, {"date": "2001-04-06", "close": 0.01022625, "volume": null}, {"date": "2001-04-09", "close": 0.01022625, "volume": null}, {"date": "2001-04-10", "close": 0.0114534, "volume": 574502.0}, {"date": "2001-04-11", "close": 0.0114534, "volume": null}, {"date": "2001-04-12", "close": 0.01431675, "volume": 73341.0}, {"date": "2001-04-17", "close": 0.01431675, "volume": null}, {"date": "2001-04-18", "close": 0.0204525, "volume": 55006.0}, {"date": "2001-04-19", "close": 0.01268055, "volume": 56044.0}, {"date": "2001-04-20", "close": 0.01268055, "volume": 48894.0}, {"date": "2001-04-23", "close": 0.01268055, "volume": null}, {"date": "2001-04-24", "close": 0.0122715, "volume": 24447.0}, {"date": "2001-04-26", "close": 0.02004345, "volume": 508495.0}, {"date": "2001-04-27", "close": 0.02004345, "volume": 488938.0}, {"date": "2001-04-30", "close": 0.02004345, "volume": null}, {"date": "2001-05-01", "close": 0.016362, "volume": 122234.0}, {"date": "2001-05-02", "close": 0.016362, "volume": null}, {"date": "2001-05-03", "close": 0.01268055, "volume": 12223.0}, {"date": "2001-05-04", "close": 0.0130896, "volume": 2291.0}, {"date": "2001-05-07", "close": 0.0130896, "volume": null}, {"date": "2001-05-08", "close": 0.01431675, "volume": 316758.0}, {"date": "2001-05-09", "close": 0.01431675, "volume": null}, {"date": "2001-05-10", "close": 0.0147258, "volume": 299443.0}, {"date": "2001-05-11", "close": 0.0130896, "volume": 36670.0}, {"date": "2001-05-14", "close": 0.0122715, "volume": 146681.0}, {"date": "2001-05-15", "close": 0.0122715, "volume": 85564.0}, {"date": "2001-05-16", "close": 0.01186245, "volume": 207799.0}, {"date": "2001-05-17", "close": 0.01022625, "volume": 571202.0}, {"date": "2001-05-18", "close": 0.01022625, "volume": null}, {"date": "2001-05-21", "close": 0.01022625, "volume": null}, {"date": "2001-05-22", "close": 0.01022625, "volume": null}, {"date": "2001-05-23", "close": 0.0106353, "volume": 18335.0}, {"date": "2001-05-24", "close": 0.0106353, "volume": 24447.0}, {"date": "2001-05-25", "close": 0.0122715, "volume": 415597.0}, {"date": "2001-05-28", "close": 0.0122715, "volume": null}, {"date": "2001-05-29", "close": 0.0106353, "volume": 26892.0}, {"date": "2001-05-30", "close": 0.0106353, "volume": null}, {"date": "2001-05-31", "close": 0.0106353, "volume": null}, {"date": "2001-06-01", "close": 0.0106353, "volume": null}, {"date": "2001-06-04", "close": 0.0106353, "volume": null}, {"date": "2001-06-05", "close": 0.0106353, "volume": 46449.0}, {"date": "2001-06-06", "close": 0.0106353, "volume": 26892.0}, {"date": "2001-06-07", "close": 0.01022625, "volume": 24447.0}, {"date": "2001-06-08", "close": 0.01022625, "volume": 302164.0}, {"date": "2001-06-12", "close": 0.0089991, "volume": 36670.0}, {"date": "2001-06-13", "close": 0.0089991, "volume": 592593.0}, {"date": "2001-06-14", "close": 0.0089991, "volume": null}, {"date": "2001-06-15", "close": 0.0089991, "volume": null}, {"date": "2001-06-18", "close": 0.0089991, "volume": 244469.0}, {"date": "2001-06-19", "close": 0.0089991, "volume": null}, {"date": "2001-06-20", "close": 0.0089991, "volume": 9779.0}, {"date": "2001-06-21", "close": 0.008181, "volume": 657768.0}, {"date": "2001-06-22", "close": 0.0089991, "volume": 156460.0}, {"date": "2001-06-25", "close": 0.0089991, "volume": 497269.0}, {"date": "2001-06-26", "close": 0.008181, "volume": 1185674.0}, {"date": "2001-06-27", "close": 0.00940815, "volume": 196553.0}, {"date": "2001-06-28", "close": 0.00859005, "volume": 86786.0}, {"date": "2001-06-29", "close": 0.00940815, "volume": 1382149.0}, {"date": "2001-07-02", "close": 0.00940815, "volume": null}, {"date": "2001-07-03", "close": 0.00940815, "volume": null}, {"date": "2001-07-04", "close": 0.00940815, "volume": null}, {"date": "2001-07-05", "close": 0.00940815, "volume": null}, {"date": "2001-07-06", "close": 0.00940815, "volume": null}, {"date": "2001-07-09", "close": 0.00940815, "volume": null}, {"date": "2001-07-10", "close": 0.00940815, "volume": null}, {"date": "2001-07-11", "close": 0.00940815, "volume": null}, {"date": "2001-07-12", "close": 0.00940815, "volume": null}, {"date": "2001-07-13", "close": 0.00940815, "volume": null}, {"date": "2001-07-16", "close": 0.00940815, "volume": null}, {"date": "2001-07-17", "close": 0.00940815, "volume": null}, {"date": "2001-07-18", "close": 0.00940815, "volume": null}, {"date": "2001-07-19", "close": 0.00940815, "volume": null}, {"date": "2001-07-20", "close": 0.00940815, "volume": null}, {"date": "2001-07-23", "close": 0.0089991, "volume": 48894.0}, {"date": "2001-07-24", "close": 0.0089991, "volume": null}, {"date": "2001-07-25", "close": 0.0089991, "volume": 171128.0}, {"date": "2001-07-26", "close": 0.0089991, "volume": 73341.0}, {"date": "2001-07-27", "close": 0.0089991, "volume": null}, {"date": "2001-07-30", "close": 0.0089991, "volume": null}, {"date": "2001-07-31", "close": 0.0089991, "volume": null}, {"date": "2001-08-01", "close": 0.0089991, "volume": null}, {"date": "2001-08-02", "close": 0.0089991, "volume": null}, {"date": "2001-08-03", "close": 0.01022625, "volume": 244469.0}, {"date": "2001-08-06", "close": 0.01022625, "volume": null}, {"date": "2001-08-07", "close": 0.01022625, "volume": null}, {"date": "2001-08-08", "close": 0.01022625, "volume": null}, {"date": "2001-08-09", "close": 0.01022625, "volume": null}, {"date": "2001-08-10", "close": 0.01022625, "volume": null}, {"date": "2001-08-13", "close": 0.00940815, "volume": 24447.0}, {"date": "2001-08-14", "close": 0.0089991, "volume": 471825.0}, {"date": "2001-08-15", "close": 0.0089991, "volume": null}, {"date": "2001-08-16", "close": 0.0089991, "volume": null}, {"date": "2001-08-17", "close": 0.00695385, "volume": 23799.0}, {"date": "2001-08-20", "close": 0.00695385, "volume": null}, {"date": "2001-08-21", "close": 0.00695385, "volume": null}, {"date": "2001-08-22", "close": 0.00695385, "volume": null}, {"date": "2001-08-23", "close": 0.0065448, "volume": 61117.0}, {"date": "2001-08-24", "close": 0.0065448, "volume": null}, {"date": "2001-08-27", "close": 0.0065448, "volume": 122234.0}, {"date": "2001-08-28", "close": 0.0065448, "volume": null}, {"date": "2001-08-29", "close": 0.0065448, "volume": null}, {"date": "2001-08-30", "close": 0.0065448, "volume": 48894.0}, {"date": "2001-08-31", "close": 0.0065448, "volume": 386505.0}, {"date": "2001-09-03", "close": 0.0065448, "volume": null}, {"date": "2001-09-04", "close": 0.0065448, "volume": null}, {"date": "2001-09-05", "close": 0.0065448, "volume": null}, {"date": "2001-09-06", "close": 0.0065448, "volume": 64784.0}, {"date": "2001-09-10", "close": 0.0065448, "volume": 12223.0}, {"date": "2001-09-11", "close": 0.008181, "volume": 220022.0}, {"date": "2001-09-12", "close": 0.008181, "volume": null}, {"date": "2001-09-13", "close": 0.008181, "volume": null}, {"date": "2001-09-14", "close": 0.00859005, "volume": 244469.0}, {"date": "2001-09-17", "close": 0.008181, "volume": 24447.0}, {"date": "2001-09-18", "close": 0.008181, "volume": null}, {"date": "2001-09-19", "close": 0.008181, "volume": null}, {"date": "2001-09-20", "close": 0.0065448, "volume": 24447.0}, {"date": "2001-09-21", "close": 0.0065448, "volume": null}, {"date": "2001-09-24", "close": 0.0065448, "volume": null}, {"date": "2001-09-25", "close": 0.0065448, "volume": null}, {"date": "2001-09-26", "close": 0.008181, "volume": 146681.0}, {"date": "2001-09-27", "close": 0.008181, "volume": 244469.0}, {"date": "2001-09-28", "close": 0.008181, "volume": 12223.0}, {"date": "2001-10-01", "close": 0.008181, "volume": null}, {"date": "2001-10-02", "close": 0.008181, "volume": null}, {"date": "2001-10-03", "close": 0.008181, "volume": null}, {"date": "2001-10-04", "close": 0.008181, "volume": null}, {"date": "2001-10-05", "close": 0.008181, "volume": 1909.0}, {"date": "2001-10-08", "close": 0.008181, "volume": 96201.0}, {"date": "2001-10-09", "close": 0.008181, "volume": 97788.0}, {"date": "2001-10-17", "close": 0.008181, "volume": 48894.0}, {"date": "2001-10-19", "close": 0.010908, "volume": 1977022.0}, {"date": "2001-10-22", "close": 0.010908, "volume": 366703.0}, {"date": "2001-10-24", "close": 0.010908, "volume": 825083.0}, {"date": "2001-11-08", "close": 0.0087264, "volume": 275028.0}, {"date": "2001-11-09", "close": 0.010908, "volume": 949395.0}, {"date": "2001-11-12", "close": 0.010908, "volume": 916758.0}, {"date": "2001-11-13", "close": 0.010908, "volume": 733407.0}, {"date": "2001-11-14", "close": 0.010908, "volume": 1023594.0}, {"date": "2001-11-15", "close": 0.010908, "volume": 724961.0}, {"date": "2001-11-20", "close": 0.0119988, "volume": 1833517.0}, {"date": "2001-11-22", "close": 0.010908, "volume": 916758.0}, {"date": "2001-11-23", "close": 0.013635, "volume": 366703.0}, {"date": "2001-11-30", "close": 0.016362, "volume": 16547109.0}, {"date": "2001-12-03", "close": 0.016362, "volume": 2016868.0}, {"date": "2001-12-04", "close": 0.019089, "volume": 1906857.0}, {"date": "2001-12-06", "close": 0.019089, "volume": 2705405.0}, {"date": "2001-12-07", "close": 0.0229068, "volume": 12326320.0}, {"date": "2001-12-10", "close": 0.0212706, "volume": 5146366.0}, {"date": "2001-12-11", "close": 0.019089, "volume": 1127613.0}, {"date": "2001-12-12", "close": 0.019089, "volume": 907591.0}, {"date": "2001-12-13", "close": 0.019089, "volume": 2559778.0}, {"date": "2001-12-14", "close": 0.019089, "volume": 1026769.0}, {"date": "2001-12-17", "close": 0.0174528, "volume": 1015579.0}, {"date": "2001-12-18", "close": 0.016362, "volume": 550055.0}, {"date": "2001-12-19", "close": 0.0152712, "volume": 916758.0}, {"date": "2001-12-20", "close": 0.016362, "volume": 1512651.0}, {"date": "2001-12-21", "close": 0.0174528, "volume": 1375138.0}, {"date": "2001-12-27", "close": 0.016362, "volume": 641731.0}, {"date": "2002-01-02", "close": 0.0152712, "volume": 242024.0}, {"date": "2002-01-03", "close": 0.0152712, "volume": 124679.0}, {"date": "2002-01-04", "close": 0.0152712, "volume": 183352.0}, {"date": "2002-01-07", "close": 0.0158166, "volume": 432710.0}, {"date": "2002-01-08", "close": 0.0179982, "volume": 1283462.0}, {"date": "2002-01-10", "close": 0.019089, "volume": 11573157.0}, {"date": "2002-01-11", "close": 0.0207252, "volume": 2816282.0}, {"date": "2002-01-14", "close": 0.0179982, "volume": 1158232.0}, {"date": "2002-01-15", "close": 0.0185436, "volume": 1969747.0}, {"date": "2002-01-16", "close": 0.0185436, "volume": 43176.0}, {"date": "2002-01-17", "close": 0.016362, "volume": 1906857.0}, {"date": "2002-01-18", "close": 0.013635, "volume": 91676.0}, {"date": "2002-01-21", "close": 0.0141804, "volume": 62340.0}, {"date": "2002-01-22", "close": 0.0141804, "volume": 9168.0}, {"date": "2002-01-23", "close": 0.0169074, "volume": 183352.0}, {"date": "2002-01-24", "close": 0.0169074, "volume": 183352.0}, {"date": "2002-01-29", "close": 0.0174528, "volume": 91676.0}, {"date": "2002-01-30", "close": 0.016362, "volume": 306197.0}, {"date": "2002-02-05", "close": 0.0152712, "volume": 91676.0}, {"date": "2002-02-06", "close": 0.0185436, "volume": 550055.0}, {"date": "2002-02-07", "close": 0.0174528, "volume": 348368.0}, {"date": "2002-02-08", "close": 0.0158166, "volume": 348368.0}, {"date": "2002-02-11", "close": 0.0152712, "volume": 330033.0}, {"date": "2002-02-14", "close": 0.0147258, "volume": 458379.0}, {"date": "2002-02-15", "close": 0.0147258, "volume": 183352.0}, {"date": "2002-02-18", "close": 0.0141804, "volume": 78841.0}, {"date": "2002-02-19", "close": 0.0147258, "volume": 91676.0}, {"date": "2002-02-20", "close": 0.0141804, "volume": 550055.0}, {"date": "2002-02-21", "close": 0.0147258, "volume": 183352.0}, {"date": "2002-02-22", "close": 0.0141804, "volume": 308031.0}, {"date": "2002-02-25", "close": 0.0141804, "volume": 43176.0}, {"date": "2002-02-26", "close": 0.0141804, "volume": 287862.0}, {"date": "2002-03-01", "close": 0.013635, "volume": 219017.0}, {"date": "2002-03-04", "close": 0.013635, "volume": 318196.0}, {"date": "2002-03-06", "close": 0.0119988, "volume": 558122.0}, {"date": "2002-03-07", "close": 0.0114534, "volume": 306014.0}, {"date": "2002-03-08", "close": 0.013635, "volume": 1251008.0}, {"date": "2002-03-12", "close": 0.010908, "volume": 13201.0}, {"date": "2002-03-13", "close": 0.010908, "volume": 366703.0}, {"date": "2002-03-15", "close": 0.013635, "volume": 50238.0}, {"date": "2002-03-18", "close": 0.0125442, "volume": 811514.0}, {"date": "2002-03-19", "close": 0.0119988, "volume": 91676.0}, {"date": "2002-03-25", "close": 0.0119988, "volume": 117345.0}, {"date": "2002-03-26", "close": 0.0119988, "volume": 341034.0}, {"date": "2002-03-28", "close": 0.0114534, "volume": 12835.0}, {"date": "2002-04-02", "close": 0.0114534, "volume": 8251.0}, {"date": "2002-04-04", "close": 0.0114534, "volume": 183352.0}, {"date": "2002-04-05", "close": 0.010908, "volume": 366703.0}, {"date": "2002-04-08", "close": 0.010908, "volume": 742574.0}, {"date": "2002-04-09", "close": 0.010908, "volume": 550055.0}, {"date": "2002-04-10", "close": 0.0103626, "volume": 91676.0}, {"date": "2002-04-11", "close": 0.0098172, "volume": 458379.0}, {"date": "2002-04-15", "close": 0.010908, "volume": 403374.0}, {"date": "2002-04-16", "close": 0.010908, "volume": 1430143.0}, {"date": "2002-04-17", "close": 0.010908, "volume": 366703.0}, {"date": "2002-04-18", "close": 0.010908, "volume": 770077.0}, {"date": "2002-04-19", "close": 0.0130896, "volume": 797580.0}, {"date": "2002-04-30", "close": 0.010908, "volume": 183352.0}, {"date": "2002-05-01", "close": 0.010908, "volume": 183352.0}, {"date": "2002-05-02", "close": 0.010908, "volume": 214452.0}, {"date": "2002-05-06", "close": 0.0098172, "volume": 69674.0}, {"date": "2002-05-07", "close": 0.010908, "volume": 502270.0}, {"date": "2002-05-08", "close": 0.013635, "volume": 275028.0}, {"date": "2002-05-09", "close": 0.016362, "volume": 599560.0}, {"date": "2002-05-10", "close": 0.016362, "volume": 4547121.0}, {"date": "2002-05-13", "close": 0.0174528, "volume": 806747.0}, {"date": "2002-05-14", "close": 0.016362, "volume": 62340.0}, {"date": "2002-05-15", "close": 0.016362, "volume": 4187569.0}, {"date": "2002-05-16", "close": 0.016362, "volume": 121195.0}, {"date": "2002-05-20", "close": 0.0152712, "volume": 1045105.0}, {"date": "2002-05-21", "close": 0.0152712, "volume": 2163550.0}, {"date": "2002-05-22", "close": 0.0141804, "volume": 366703.0}, {"date": "2002-05-23", "close": 0.0130896, "volume": 1035937.0}, {"date": "2002-05-24", "close": 0.0125442, "volume": 275028.0}, {"date": "2002-05-27", "close": 0.0130896, "volume": 155849.0}, {"date": "2002-05-28", "close": 0.0130896, "volume": 902090.0}, {"date": "2002-05-29", "close": 0.0130896, "volume": 1001467.0}, {"date": "2002-05-31", "close": 0.0130896, "volume": 578383.0}, {"date": "2002-06-04", "close": 0.013635, "volume": 275028.0}, {"date": "2002-06-06", "close": 0.013635, "volume": 3667.0}, {"date": "2002-06-07", "close": 0.0152712, "volume": 652600.0}, {"date": "2002-06-12", "close": 0.013635, "volume": 549941.0}, {"date": "2002-06-14", "close": 0.0141804, "volume": 11001.0}, {"date": "2002-06-17", "close": 0.013635, "volume": 366703.0}, {"date": "2002-06-18", "close": 0.0125442, "volume": 295655.0}, {"date": "2002-06-19", "close": 0.010908, "volume": 121124.0}, {"date": "2002-06-25", "close": 0.0092718, "volume": 372206.0}, {"date": "2002-06-26", "close": 0.0098172, "volume": 110011.0}, {"date": "2002-06-27", "close": 0.010908, "volume": 13933.0}, {"date": "2002-06-28", "close": 0.0125442, "volume": 215257.0}, {"date": "2002-07-01", "close": 0.0125442, "volume": 91676.0}, {"date": "2002-07-05", "close": 0.0098172, "volume": 8251.0}, {"date": "2002-07-08", "close": 0.013635, "volume": 183352.0}, {"date": "2002-07-09", "close": 0.0103626, "volume": 152182.0}, {"date": "2002-07-10", "close": 0.0076356, "volume": 1956362.0}, {"date": "2002-07-11", "close": 0.008181, "volume": 232123.0}, {"date": "2002-07-18", "close": 0.0065448, "volume": 357536.0}, {"date": "2002-07-25", "close": 0.008181, "volume": 916758.0}, {"date": "2002-08-01", "close": 0.008181, "volume": 59589.0}, {"date": "2002-08-06", "close": 0.0059994, "volume": 110011.0}, {"date": "2002-08-08", "close": 0.0059994, "volume": 59589.0}, {"date": "2002-08-12", "close": 0.0065448, "volume": 183352.0}, {"date": "2002-08-21", "close": 0.0076356, "volume": 91676.0}, {"date": "2002-08-26", "close": 0.0065448, "volume": 440528.0}, {"date": "2002-09-02", "close": 0.0065448, "volume": 17851.0}, {"date": "2002-09-03", "close": 0.0065448, "volume": 165501.0}, {"date": "2002-09-05", "close": 0.0043632, "volume": 916758.0}, {"date": "2002-09-06", "close": 0.0065448, "volume": 894756.0}, {"date": "2002-09-09", "close": 0.0065448, "volume": 229190.0}, {"date": "2002-09-10", "close": 0.005454, "volume": 458379.0}, {"date": "2002-09-11", "close": 0.0076356, "volume": 458379.0}, {"date": "2002-09-13", "close": 0.0065448, "volume": 916758.0}, {"date": "2002-09-17", "close": 0.005454, "volume": 3667.0}, {"date": "2002-09-24", "close": 0.0065448, "volume": 183352.0}, {"date": "2002-09-26", "close": 0.0059994, "volume": 733407.0}, {"date": "2002-09-27", "close": 0.0059994, "volume": 733407.0}, {"date": "2002-10-02", "close": 0.0065448, "volume": 733407.0}, {"date": "2002-10-04", "close": 0.0059994, "volume": 14668.0}, {"date": "2002-10-08", "close": 0.005454, "volume": 810414.0}, {"date": "2002-10-09", "close": 0.0059994, "volume": 733407.0}, {"date": "2002-10-14", "close": 0.0059994, "volume": 550055.0}, {"date": "2002-10-23", "close": 0.0059994, "volume": 86175.0}, {"date": "2002-11-01", "close": 0.005454, "volume": 366703.0}, {"date": "2002-11-05", "close": 0.0059994, "volume": 14668.0}, {"date": "2002-11-13", "close": 0.005454, "volume": 352035.0}, {"date": "2002-11-21", "close": 0.0065448, "volume": 188515.0}, {"date": "2002-11-22", "close": 0.0070902, "volume": 352952.0}, {"date": "2002-11-25", "close": 0.0059994, "volume": 197103.0}, {"date": "2002-11-27", "close": 0.0070902, "volume": 550055.0}, {"date": "2002-11-29", "close": 0.0087264, "volume": 1119362.0}, {"date": "2002-12-02", "close": 0.0065448, "volume": 2080125.0}, {"date": "2002-12-03", "close": 0.0065448, "volume": 36670.0}, {"date": "2002-12-06", "close": 0.0059994, "volume": 458379.0}, {"date": "2002-12-09", "close": 0.0087264, "volume": 990099.0}, {"date": "2002-12-10", "close": 0.0087264, "volume": 2239301.0}, {"date": "2002-12-11", "close": 0.008181, "volume": 144270.0}, {"date": "2002-12-13", "close": 0.0098172, "volume": 234520.0}, {"date": "2002-12-16", "close": 0.0065448, "volume": 41425.0}, {"date": "2003-01-15", "close": 0.00523584, "volume": 105542.0}, {"date": "2003-01-28", "close": 0.0058176, "volume": 2750275.0}, {"date": "2003-01-30", "close": 0.00639936, "volume": 687569.0}, {"date": "2003-01-31", "close": 0.00639936, "volume": 343784.0}, {"date": "2003-02-04", "close": 0.00756288, "volume": 254701.0}, {"date": "2003-02-05", "close": 0.00814464, "volume": 171892.0}, {"date": "2003-02-06", "close": 0.00698112, "volume": 1082921.0}, {"date": "2003-02-10", "close": 0.00698112, "volume": 656326.0}, {"date": "2003-02-13", "close": 0.0058176, "volume": 472360.0}, {"date": "2003-02-17", "close": 0.00523584, "volume": 171892.0}, {"date": "2003-02-19", "close": 0.00523584, "volume": 8595.0}, {"date": "2003-02-20", "close": 0.00639936, "volume": 343784.0}, {"date": "2003-02-21", "close": 0.00639936, "volume": 292217.0}, {"date": "2003-02-25", "close": 0.00639936, "volume": 25784.0}, {"date": "2003-03-04", "close": 0.00698112, "volume": 2234598.0}, {"date": "2003-03-06", "close": 0.00756288, "volume": 4555652.0}, {"date": "2003-03-07", "close": 0.00698112, "volume": 601623.0}, {"date": "2003-03-10", "close": 0.00698112, "volume": 1099765.0}, {"date": "2003-03-11", "close": 0.00698112, "volume": 517052.0}, {"date": "2003-03-12", "close": 0.00698112, "volume": 2836221.0}, {"date": "2003-03-13", "close": 0.00639936, "volume": 386757.0}, {"date": "2003-03-14", "close": 0.00698112, "volume": 1133980.0}, {"date": "2003-03-17", "close": 0.00698112, "volume": 1876458.0}, {"date": "2003-03-19", "close": 0.0058176, "volume": 171892.0}, {"date": "2003-03-20", "close": 0.00698112, "volume": 343784.0}, {"date": "2003-04-01", "close": 0.0058176, "volume": 687569.0}, {"date": "2003-04-02", "close": 0.00698112, "volume": 171892.0}, {"date": "2003-04-03", "close": 0.00698112, "volume": 2818172.0}, {"date": "2003-04-04", "close": 0.00639936, "volume": 171892.0}, {"date": "2003-04-07", "close": 0.00698112, "volume": 5689631.0}, {"date": "2003-04-08", "close": 0.00698112, "volume": 197676.0}, {"date": "2003-04-10", "close": 0.00698112, "volume": 687569.0}, {"date": "2003-04-14", "close": 0.00756288, "volume": 2662356.0}, {"date": "2003-04-15", "close": 0.00756288, "volume": 259812.0}, {"date": "2003-04-16", "close": 0.00756288, "volume": 2836221.0}, {"date": "2003-04-17", "close": 0.00756288, "volume": 341811.0}, {"date": "2003-04-22", "close": 0.00698112, "volume": 1031353.0}, {"date": "2003-04-24", "close": 0.00698112, "volume": 687569.0}, {"date": "2003-04-29", "close": 0.00639936, "volume": 711128.0}, {"date": "2003-04-30", "close": 0.00756288, "volume": 601623.0}, {"date": "2003-05-01", "close": 0.00814464, "volume": 34378.0}, {"date": "2003-05-07", "close": 0.00756288, "volume": 1297270.0}, {"date": "2003-05-12", "close": 0.00814464, "volume": 189081.0}, {"date": "2003-05-19", "close": 0.00698112, "volume": 25784.0}, {"date": "2003-05-21", "close": 0.00698112, "volume": 257838.0}, {"date": "2003-05-26", "close": 0.00698112, "volume": 8595.0}, {"date": "2003-05-27", "close": 0.00639936, "volume": 123762.0}, {"date": "2003-05-28", "close": 0.00698112, "volume": 355817.0}, {"date": "2003-06-12", "close": 0.00698112, "volume": 756326.0}, {"date": "2003-06-16", "close": 0.0087264, "volume": 713009.0}, {"date": "2003-06-17", "close": 0.00930816, "volume": 2853410.0}, {"date": "2003-06-18", "close": 0.0087264, "volume": 859461.0}, {"date": "2003-06-19", "close": 0.0087264, "volume": 13751.0}, {"date": "2003-06-20", "close": 0.00814464, "volume": 862899.0}, {"date": "2003-06-23", "close": 0.00756288, "volume": 343784.0}, {"date": "2003-06-25", "close": 0.00639936, "volume": 1076769.0}, {"date": "2003-06-26", "close": 0.00639936, "volume": 310173.0}, {"date": "2003-06-27", "close": 0.00756288, "volume": 171892.0}, {"date": "2003-06-30", "close": 0.00639936, "volume": 479830.0}, {"date": "2003-07-01", "close": 0.00698112, "volume": 171892.0}, {"date": "2003-07-03", "close": 0.00698112, "volume": 300811.0}, {"date": "2003-07-04", "close": 0.00698112, "volume": 300811.0}, {"date": "2003-07-07", "close": 0.00698112, "volume": 171892.0}, {"date": "2003-07-08", "close": 0.00756288, "volume": 300811.0}, {"date": "2003-07-09", "close": 0.00756288, "volume": 171892.0}, {"date": "2003-07-11", "close": 0.00756288, "volume": 601623.0}, {"date": "2003-07-22", "close": 0.00639936, "volume": 85946.0}, {"date": "2003-07-28", "close": 0.00698112, "volume": 481298.0}, {"date": "2003-07-29", "close": 0.00698112, "volume": 515677.0}, {"date": "2003-08-07", "close": 0.00756288, "volume": 515677.0}, {"date": "2003-08-11", "close": 0.00988992, "volume": 2372112.0}, {"date": "2003-08-12", "close": 0.00930816, "volume": 171892.0}, {"date": "2003-08-13", "close": 0.0087264, "volume": 8595.0}, {"date": "2003-08-14", "close": 0.0087264, "volume": 343784.0}, {"date": "2003-08-18", "close": 0.00930816, "volume": 432481.0}, {"date": "2003-08-19", "close": 0.00930816, "volume": 111730.0}, {"date": "2003-08-20", "close": 0.00930816, "volume": 859461.0}, {"date": "2003-08-21", "close": 0.00930816, "volume": 103135.0}, {"date": "2003-08-22", "close": 0.00988992, "volume": 391914.0}, {"date": "2003-08-25", "close": 0.00814464, "volume": 171892.0}, {"date": "2003-08-27", "close": 0.00814464, "volume": 27503.0}, {"date": "2003-08-28", "close": 0.01047168, "volume": 744293.0}, {"date": "2003-08-29", "close": 0.01047168, "volume": 67038.0}, {"date": "2003-09-01", "close": 0.01105344, "volume": 2250058.0}, {"date": "2003-09-02", "close": 0.01047168, "volume": 1132909.0}, {"date": "2003-09-03", "close": 0.01047168, "volume": 2466134.0}, {"date": "2003-09-04", "close": 0.014544, "volume": 8112792.0}, {"date": "2003-09-05", "close": 0.01396224, "volume": 3492244.0}, {"date": "2003-09-08", "close": 0.01570752, "volume": 4369003.0}, {"date": "2003-09-09", "close": 0.014544, "volume": 3300973.0}, {"date": "2003-09-10", "close": 0.01221696, "volume": 713353.0}, {"date": "2003-10-06", "close": 0.014544, "volume": 2332577.0}, {"date": "2003-10-07", "close": 0.01221696, "volume": 4984873.0}, {"date": "2003-10-08", "close": 0.0116352, "volume": 773515.0}, {"date": "2003-10-09", "close": 0.01047168, "volume": 171892.0}, {"date": "2003-10-10", "close": 0.0116352, "volume": 171892.0}, {"date": "2003-10-13", "close": 0.01279872, "volume": 827570.0}, {"date": "2003-10-14", "close": 0.01279872, "volume": 34378.0}, {"date": "2003-10-16", "close": 0.01279872, "volume": 1873281.0}, {"date": "2003-10-17", "close": 0.01105344, "volume": 1006520.0}, {"date": "2003-10-20", "close": 0.00930816, "volume": 636001.0}, {"date": "2003-10-21", "close": 0.00988992, "volume": 859461.0}, {"date": "2003-10-22", "close": 0.01105344, "volume": 2395227.0}, {"date": "2003-10-23", "close": 0.0116352, "volume": 1047592.0}, {"date": "2003-10-24", "close": 0.01047168, "volume": 515677.0}, {"date": "2003-10-27", "close": 0.01221696, "volume": 515677.0}, {"date": "2003-10-28", "close": 0.01047168, "volume": 171892.0}, {"date": "2003-10-30", "close": 0.0116352, "volume": 859461.0}, {"date": "2003-10-31", "close": 0.01105344, "volume": 202833.0}, {"date": "2003-11-03", "close": 0.00930816, "volume": 862899.0}, {"date": "2003-11-04", "close": 0.00930816, "volume": 34378.0}, {"date": "2003-11-05", "close": 0.00930816, "volume": 34378.0}, {"date": "2003-11-06", "close": 0.00930816, "volume": 45242.0}, {"date": "2003-11-07", "close": 0.00930816, "volume": 1393564.0}, {"date": "2003-11-10", "close": 0.00930816, "volume": 51568.0}, {"date": "2003-11-11", "close": 0.00930816, "volume": 495050.0}, {"date": "2003-11-12", "close": 0.0087264, "volume": 335190.0}, {"date": "2003-11-13", "close": 0.0087264, "volume": 30941.0}, {"date": "2003-11-14", "close": 0.00930816, "volume": 859461.0}, {"date": "2003-11-17", "close": 0.0087264, "volume": 383320.0}, {"date": "2003-11-18", "close": 0.0087264, "volume": 336909.0}, {"date": "2003-11-19", "close": 0.0087264, "volume": 211427.0}, {"date": "2003-11-20", "close": 0.00930816, "volume": 515677.0}, {"date": "2003-11-25", "close": 0.0087264, "volume": 257838.0}, {"date": "2003-11-26", "close": 0.00930816, "volume": 876650.0}, {"date": "2003-11-27", "close": 0.00930816, "volume": 859461.0}, {"date": "2003-12-01", "close": 0.00930816, "volume": 936307.0}, {"date": "2003-12-02", "close": 0.00930816, "volume": 343784.0}, {"date": "2003-12-03", "close": 0.00988992, "volume": 1426707.0}, {"date": "2003-12-04", "close": 0.00988992, "volume": 2183031.0}, {"date": "2003-12-10", "close": 0.00988992, "volume": 489389.0}, {"date": "2003-12-11", "close": 0.00930816, "volume": 75203.0}, {"date": "2003-12-16", "close": 0.00930816, "volume": 587086.0}, {"date": "2003-12-19", "close": 0.00814464, "volume": 378163.0}, {"date": "2003-12-22", "close": 0.0087264, "volume": 171892.0}, {"date": "2003-12-23", "close": 0.0087264, "volume": 691460.0}, {"date": "2003-12-31", "close": 0.00814464, "volume": 85946.0}, {"date": "2004-01-07", "close": 0.00814464, "volume": 481298.0}, {"date": "2004-01-08", "close": 0.00814464, "volume": 17189.0}, {"date": "2004-01-09", "close": 0.00814464, "volume": 522650.0}, {"date": "2004-01-12", "close": 0.00814464, "volume": 850866.0}, {"date": "2004-01-14", "close": 0.00814464, "volume": 515677.0}, {"date": "2004-01-15", "close": 0.0087264, "volume": 352061.0}, {"date": "2004-01-16", "close": 0.0087264, "volume": 582986.0}, {"date": "2004-01-19", "close": 0.00756288, "volume": 1890814.0}, {"date": "2004-01-28", "close": 0.00814464, "volume": 171892.0}, {"date": "2004-01-29", "close": 0.0087264, "volume": 343784.0}, {"date": "2004-01-30", "close": 0.0087264, "volume": 515677.0}, {"date": "2004-02-02", "close": 0.0087264, "volume": 1651612.0}, {"date": "2004-02-03", "close": 0.00814464, "volume": 1786231.0}, {"date": "2004-02-04", "close": 0.00814464, "volume": 215725.0}, {"date": "2004-02-06", "close": 0.00756288, "volume": 1590003.0}, {"date": "2004-02-11", "close": 0.00756288, "volume": 344.0}, {"date": "2004-02-12", "close": 0.00814464, "volume": 622250.0}, {"date": "2004-02-13", "close": 0.00930816, "volume": 2597019.0}, {"date": "2004-02-16", "close": 0.0087264, "volume": 1804868.0}, {"date": "2004-02-17", "close": 0.00930816, "volume": 2114274.0}, {"date": "2004-02-18", "close": 0.01047168, "volume": 5668918.0}, {"date": "2004-02-19", "close": 0.01105344, "volume": 1203245.0}, {"date": "2004-02-23", "close": 0.00988992, "volume": 601623.0}, {"date": "2004-02-24", "close": 0.01047168, "volume": 3420655.0}, {"date": "2004-02-25", "close": 0.01047168, "volume": 3061434.0}, {"date": "2004-02-26", "close": 0.00988992, "volume": 876650.0}, {"date": "2004-03-03", "close": 0.00930816, "volume": 3437844.0}, {"date": "2004-03-09", "close": 0.00988992, "volume": 52427.0}, {"date": "2004-03-11", "close": 0.00814464, "volume": 29909.0}, {"date": "2004-03-17", "close": 0.00814464, "volume": 1082921.0}, {"date": "2004-03-19", "close": 0.0087264, "volume": 82508.0}, {"date": "2004-03-22", "close": 0.00930816, "volume": 687569.0}, {"date": "2004-03-25", "close": 0.00930816, "volume": 928218.0}, {"date": "2004-03-26", "close": 0.01047168, "volume": 257838.0}, {"date": "2004-03-29", "close": 0.0116352, "volume": 1789020.0}, {"date": "2004-03-30", "close": 0.0116352, "volume": 171892.0}, {"date": "2004-03-31", "close": 0.0116352, "volume": 171892.0}, {"date": "2004-04-01", "close": 0.01105344, "volume": 213524.0}, {"date": "2004-04-02", "close": 0.00988992, "volume": 859461.0}, {"date": "2004-04-05", "close": 0.01047168, "volume": 51568.0}, {"date": "2004-04-06", "close": 0.00930816, "volume": 739136.0}, {"date": "2004-04-08", "close": 0.00988992, "volume": 505741.0}, {"date": "2004-04-14", "close": 0.00930816, "volume": 1547030.0}, {"date": "2004-04-15", "close": 0.00930816, "volume": 556243.0}, {"date": "2004-04-16", "close": 0.00930816, "volume": 1890814.0}, {"date": "2004-04-21", "close": 0.0087264, "volume": 207611.0}, {"date": "2004-04-26", "close": 0.0087264, "volume": 17189.0}, {"date": "2004-04-27", "close": 0.00814464, "volume": 859461.0}, {"date": "2004-05-05", "close": 0.0087264, "volume": 171892.0}, {"date": "2004-05-10", "close": 0.00814464, "volume": 859461.0}, {"date": "2004-05-14", "close": 0.00930816, "volume": 313703.0}, {"date": "2004-05-18", "close": 0.00756288, "volume": 859461.0}, {"date": "2004-05-19", "close": 0.00814464, "volume": 110501.0}, {"date": "2004-05-24", "close": 0.00756288, "volume": 957439.0}, {"date": "2004-05-26", "close": 0.00814464, "volume": 368339.0}, {"date": "2004-05-28", "close": 0.00756288, "volume": 34378.0}, {"date": "2004-05-31", "close": 0.00756288, "volume": 230215.0}, {"date": "2004-06-01", "close": 0.00698112, "volume": 34378.0}, {"date": "2004-06-02", "close": 0.00756288, "volume": 25784.0}, {"date": "2004-06-11", "close": 0.00756288, "volume": 151755.0}, {"date": "2004-06-15", "close": 0.00814464, "volume": 601623.0}, {"date": "2004-06-16", "close": 0.00814464, "volume": 87063.0}, {"date": "2004-06-17", "close": 0.00756288, "volume": 10681.0}, {"date": "2004-06-18", "close": 0.00698112, "volume": 1203245.0}, {"date": "2004-06-22", "close": 0.00814464, "volume": 515677.0}, {"date": "2004-06-24", "close": 0.00698112, "volume": 656628.0}, {"date": "2004-06-25", "close": 0.00698112, "volume": 257838.0}, {"date": "2004-06-28", "close": 0.00639936, "volume": 288265.0}, {"date": "2004-06-30", "close": 0.00639936, "volume": 3756358.0}, {"date": "2004-07-07", "close": 0.00698112, "volume": 558650.0}, {"date": "2004-07-09", "close": 0.00698112, "volume": 85946.0}, {"date": "2004-07-15", "close": 0.00756288, "volume": 43953.0}, {"date": "2004-07-16", "close": 0.00814464, "volume": 343784.0}, {"date": "2004-07-19", "close": 0.00930816, "volume": 228617.0}, {"date": "2004-07-20", "close": 0.0087264, "volume": 299832.0}, {"date": "2004-07-21", "close": 0.00756288, "volume": 171892.0}, {"date": "2004-07-22", "close": 0.00756288, "volume": 1718922.0}, {"date": "2004-07-26", "close": 0.00756288, "volume": 515677.0}, {"date": "2004-08-04", "close": 0.00756288, "volume": 171892.0}, {"date": "2004-08-05", "close": 0.00756288, "volume": 866457.0}, {"date": "2004-08-06", "close": 0.00814464, "volume": 360974.0}, {"date": "2004-08-09", "close": 0.00698112, "volume": 855972.0}, {"date": "2004-08-10", "close": 0.00639936, "volume": 5277.0}, {"date": "2004-08-18", "close": 0.00639936, "volume": 51568.0}, {"date": "2004-08-25", "close": 0.00639936, "volume": 51568.0}, {"date": "2004-09-02", "close": 0.0058176, "volume": 1399013.0}, {"date": "2004-09-03", "close": 0.0058176, "volume": 319909.0}, {"date": "2004-09-06", "close": 0.0058176, "volume": 627406.0}, {"date": "2004-09-15", "close": 0.0058176, "volume": 51568.0}, {"date": "2004-09-22", "close": 0.00756288, "volume": 3984461.0}, {"date": "2004-09-24", "close": 0.00756288, "volume": 171892.0}, {"date": "2004-09-27", "close": 0.00756288, "volume": 423.0}, {"date": "2004-09-29", "close": 0.00756288, "volume": 17189.0}, {"date": "2004-10-01", "close": 0.0058176, "volume": 1418111.0}, {"date": "2004-10-04", "close": 0.00756288, "volume": 30291.0}, {"date": "2004-10-06", "close": 0.0087264, "volume": 969838.0}, {"date": "2004-10-07", "close": 0.00988992, "volume": 4156006.0}, {"date": "2004-10-08", "close": 0.0087264, "volume": 675148.0}, {"date": "2004-10-11", "close": 0.00930816, "volume": 741622.0}, {"date": "2004-10-12", "close": 0.00988992, "volume": 1464178.0}, {"date": "2004-10-13", "close": 0.00988992, "volume": 1976760.0}, {"date": "2004-10-14", "close": 0.00930816, "volume": 515677.0}, {"date": "2004-10-18", "close": 0.0087264, "volume": 1031353.0}, {"date": "2004-10-20", "close": 0.00988992, "volume": 1718922.0}, {"date": "2004-10-21", "close": 0.01047168, "volume": 1547030.0}, {"date": "2004-10-22", "close": 0.0116352, "volume": 8067358.0}, {"date": "2004-10-25", "close": 0.0116352, "volume": 2864986.0}, {"date": "2004-10-26", "close": 0.0116352, "volume": 3178094.0}, {"date": "2004-10-27", "close": 0.0116352, "volume": 1462995.0}, {"date": "2004-10-28", "close": 0.01396224, "volume": 2119776.0}, {"date": "2004-10-29", "close": 0.01338048, "volume": 2071301.0}, {"date": "2004-11-02", "close": 0.01338048, "volume": 711634.0}, {"date": "2004-11-03", "close": 0.01396224, "volume": 1608911.0}, {"date": "2004-11-05", "close": 0.01279872, "volume": 1478273.0}, {"date": "2004-11-08", "close": 0.01105344, "volume": 2148652.0}, {"date": "2004-11-09", "close": 0.0116352, "volume": 1718922.0}, {"date": "2004-11-10", "close": 0.0116352, "volume": 51568.0}, {"date": "2004-11-12", "close": 0.01279872, "volume": 1375138.0}, {"date": "2004-11-15", "close": 0.01279872, "volume": 171892.0}, {"date": "2004-11-16", "close": 0.0116352, "volume": 515677.0}, {"date": "2004-11-17", "close": 0.0116352, "volume": 515677.0}, {"date": "2004-11-19", "close": 0.01105344, "volume": 343784.0}, {"date": "2004-11-22", "close": 0.0116352, "volume": 3748023.0}, {"date": "2004-11-23", "close": 0.01279872, "volume": 2904206.0}, {"date": "2004-11-24", "close": 0.01338048, "volume": 6328623.0}, {"date": "2004-11-25", "close": 0.01338048, "volume": 2303355.0}, {"date": "2004-11-26", "close": 0.01221696, "volume": 421136.0}, {"date": "2004-11-29", "close": 0.01279872, "volume": 6016227.0}, {"date": "2004-11-30", "close": 0.01221696, "volume": 1590003.0}, {"date": "2004-12-01", "close": 0.0116352, "volume": 1300493.0}, {"date": "2004-12-02", "close": 0.01338048, "volume": 6789741.0}, {"date": "2004-12-03", "close": 0.0116352, "volume": 2337734.0}, {"date": "2004-12-07", "close": 0.01047168, "volume": 403947.0}, {"date": "2004-12-08", "close": 0.0116352, "volume": 517395.0}, {"date": "2004-12-09", "close": 0.0116352, "volume": 815182.0}, {"date": "2004-12-13", "close": 0.01221696, "volume": 515677.0}, {"date": "2004-12-15", "close": 0.0116352, "volume": 1288779.0}, {"date": "2004-12-16", "close": 0.01338048, "volume": 3235752.0}, {"date": "2004-12-17", "close": 0.01279872, "volume": 163298.0}, {"date": "2004-12-21", "close": 0.01279872, "volume": 3695682.0}, {"date": "2004-12-22", "close": 0.01396224, "volume": 343784.0}, {"date": "2004-12-24", "close": 0.01338048, "volume": 405666.0}, {"date": "2004-12-29", "close": 0.01338048, "volume": 211427.0}, {"date": "2004-12-30", "close": 0.01338048, "volume": 218303.0}, {"date": "2004-12-31", "close": 0.01628928, "volume": 882152.0}, {"date": "2005-01-04", "close": 0.01628928, "volume": 1406166.0}, {"date": "2005-01-05", "close": 0.01628928, "volume": 110011.0}, {"date": "2005-01-06", "close": 0.01628928, "volume": 100043.0}, {"date": "2005-01-07", "close": 0.014544, "volume": 252692.0}, {"date": "2005-01-10", "close": 0.01512576, "volume": 983223.0}, {"date": "2005-01-11", "close": 0.01570752, "volume": 459657.0}, {"date": "2005-01-12", "close": 0.01687104, "volume": 372734.0}, {"date": "2005-01-13", "close": 0.01570752, "volume": 1559334.0}, {"date": "2005-01-14", "close": 0.01512576, "volume": 163301.0}, {"date": "2005-01-17", "close": 0.01687104, "volume": 588602.0}, {"date": "2005-01-18", "close": 0.01628928, "volume": 1580961.0}, {"date": "2005-01-19", "close": 0.02152512, "volume": 4146641.0}, {"date": "2005-01-20", "close": 0.02152512, "volume": 1378593.0}, {"date": "2005-01-21", "close": 0.0203616, "volume": 655678.0}, {"date": "2005-01-24", "close": 0.02094336, "volume": 1581408.0}, {"date": "2005-01-25", "close": 0.0203616, "volume": 515677.0}, {"date": "2005-01-27", "close": 0.02210688, "volume": 1008560.0}, {"date": "2005-01-28", "close": 0.0203616, "volume": 753335.0}, {"date": "2005-01-31", "close": 0.02094336, "volume": 171892.0}, {"date": "2005-02-01", "close": 0.0232704, "volume": 4069872.0}, {"date": "2005-02-02", "close": 0.03083328, "volume": 9579036.0}, {"date": "2005-02-03", "close": 0.029088, "volume": 4639370.0}, {"date": "2005-02-04", "close": 0.02966976, "volume": 6622698.0}, {"date": "2005-02-07", "close": 0.03257856, "volume": 5885358.0}, {"date": "2005-02-08", "close": 0.03206973, "volume": 2992018.0}, {"date": "2005-02-09", "close": 0.028251905, "volume": 956042.0}, {"date": "2005-02-10", "close": 0.0305426, "volume": 263239.0}, {"date": "2005-02-11", "close": 0.02748834, "volume": 627321.0}, {"date": "2005-02-14", "close": 0.02901547, "volume": 23508.0}, {"date": "2005-02-15", "close": 0.031306165, "volume": 916752.0}, {"date": "2005-02-16", "close": 0.0305426, "volume": 754356.0}, {"date": "2005-02-17", "close": 0.03206973, "volume": 956042.0}, {"date": "2005-02-18", "close": 0.034360425, "volume": 1751704.0}, {"date": "2005-02-21", "close": 0.034360425, "volume": 1402330.0}, {"date": "2005-02-22", "close": 0.03206973, "volume": 873665.0}, {"date": "2005-02-23", "close": 0.034360425, "volume": 212163.0}, {"date": "2005-02-24", "close": 0.02748834, "volume": 2074545.0}, {"date": "2005-02-25", "close": 0.02901547, "volume": 1957068.0}, {"date": "2005-03-01", "close": 0.02748834, "volume": 65482.0}, {"date": "2005-03-02", "close": 0.025197645, "volume": 720305.0}, {"date": "2005-03-03", "close": 0.025197645, "volume": 240071.0}, {"date": "2005-03-04", "close": 0.028251905, "volume": 1570905.0}, {"date": "2005-03-07", "close": 0.02901547, "volume": 290741.0}, {"date": "2005-03-08", "close": 0.02901547, "volume": 600018.0}, {"date": "2005-03-09", "close": 0.02901547, "volume": 654823.0}, {"date": "2005-03-10", "close": 0.02901547, "volume": 497011.0}, {"date": "2005-03-11", "close": 0.02901547, "volume": 147951.0}, {"date": "2005-03-14", "close": 0.02901547, "volume": 209543.0}, {"date": "2005-03-15", "close": 0.02748834, "volume": 617963.0}, {"date": "2005-03-16", "close": 0.026724775, "volume": 272668.0}, {"date": "2005-03-17", "close": 0.026724775, "volume": 52386.0}, {"date": "2005-03-18", "close": 0.025197645, "volume": 949493.0}, {"date": "2005-03-21", "close": 0.025197645, "volume": 654823.0}, {"date": "2005-03-22", "close": 0.02443408, "volume": 688219.0}, {"date": "2005-03-23", "close": 0.028251905, "volume": 1979511.0}, {"date": "2005-03-24", "close": 0.02901547, "volume": 202995.0}, {"date": "2005-03-29", "close": 0.02901547, "volume": 822458.0}, {"date": "2005-03-30", "close": 0.026724775, "volume": 258580.0}, {"date": "2005-04-04", "close": 0.02290695, "volume": 889709.0}, {"date": "2005-04-05", "close": 0.025197645, "volume": 89326.0}, {"date": "2005-04-07", "close": 0.023670515, "volume": 163706.0}, {"date": "2005-04-08", "close": 0.02443408, "volume": 67832.0}, {"date": "2005-04-11", "close": 0.02290695, "volume": 78579.0}, {"date": "2005-04-12", "close": 0.02137982, "volume": 216092.0}, {"date": "2005-04-13", "close": 0.02137982, "volume": 288122.0}, {"date": "2005-04-14", "close": 0.02137982, "volume": 70721.0}, {"date": "2005-04-15", "close": 0.02137982, "volume": 603747.0}, {"date": "2005-04-18", "close": 0.020616255, "volume": 181386.0}, {"date": "2005-04-19", "close": 0.020616255, "volume": 353604.0}, {"date": "2005-04-20", "close": 0.02137982, "volume": 251662.0}, {"date": "2005-04-26", "close": 0.020616255, "volume": 229188.0}, {"date": "2005-04-28", "close": 0.019089125, "volume": 654823.0}, {"date": "2005-05-03", "close": 0.019089125, "volume": 130965.0}, {"date": "2005-05-04", "close": 0.01985269, "volume": 130965.0}, {"date": "2005-05-06", "close": 0.020616255, "volume": 183350.0}, {"date": "2005-05-09", "close": 0.01985269, "volume": 654823.0}, {"date": "2005-05-10", "close": 0.01985269, "volume": 916752.0}, {"date": "2005-05-12", "close": 0.01985269, "volume": 125926.0}, {"date": "2005-05-13", "close": 0.019089125, "volume": 220525.0}, {"date": "2005-05-16", "close": 0.019089125, "volume": 17680.0}, {"date": "2005-05-17", "close": 0.019089125, "volume": 720305.0}, {"date": "2005-05-18", "close": 0.01832556, "volume": 870194.0}, {"date": "2005-05-19", "close": 0.01679843, "volume": 523858.0}, {"date": "2005-05-20", "close": 0.01679843, "volume": 1833505.0}, {"date": "2005-05-23", "close": 0.017561995, "volume": 6705.0}, {"date": "2005-05-24", "close": 0.01832556, "volume": 65482.0}, {"date": "2005-05-25", "close": 0.01679843, "volume": 3484104.0}, {"date": "2005-05-27", "close": 0.019089125, "volume": 392894.0}, {"date": "2005-05-30", "close": 0.019089125, "volume": 534336.0}, {"date": "2005-06-02", "close": 0.01832556, "volume": 12808.0}, {"date": "2005-06-06", "close": 0.019089125, "volume": 130965.0}, {"date": "2005-06-08", "close": 0.019089125, "volume": 530407.0}, {"date": "2005-06-09", "close": 0.019089125, "volume": 183350.0}, {"date": "2005-06-10", "close": 0.019089125, "volume": 314315.0}, {"date": "2005-06-14", "close": 0.019089125, "volume": 445280.0}, {"date": "2005-06-15", "close": 0.01832556, "volume": 201686.0}, {"date": "2005-06-16", "close": 0.01832556, "volume": 39289.0}, {"date": "2005-06-21", "close": 0.016034865, "volume": 301219.0}, {"date": "2005-06-22", "close": 0.016034865, "volume": 98223.0}, {"date": "2005-06-23", "close": 0.017561995, "volume": 661371.0}, {"date": "2005-06-24", "close": 0.016034865, "volume": 157158.0}, {"date": "2005-06-27", "close": 0.016034865, "volume": 57624.0}, {"date": "2005-06-28", "close": 0.016034865, "volume": 83817.0}, {"date": "2005-06-29", "close": 0.016034865, "volume": 3405.0}, {"date": "2005-06-30", "close": 0.01679843, "volume": 1322743.0}, {"date": "2005-07-01", "close": 0.01679843, "volume": 1506679.0}, {"date": "2005-07-04", "close": 0.01832556, "volume": 84341.0}, {"date": "2005-07-07", "close": 0.019089125, "volume": 327412.0}, {"date": "2005-07-11", "close": 0.019089125, "volume": 33527.0}, {"date": "2005-07-12", "close": 0.019089125, "volume": 229188.0}, {"date": "2005-07-13", "close": 0.02137982, "volume": 26193.0}, {"date": "2005-07-14", "close": 0.02596121, "volume": 1217971.0}, {"date": "2005-07-15", "close": 0.02748834, "volume": 294670.0}, {"date": "2005-07-18", "close": 0.025197645, "volume": 216131.0}, {"date": "2005-07-19", "close": 0.01985269, "volume": 157158.0}, {"date": "2005-07-22", "close": 0.02443408, "volume": 520316.0}, {"date": "2005-07-25", "close": 0.02596121, "volume": 220348.0}, {"date": "2005-07-26", "close": 0.026724775, "volume": 999424.0}, {"date": "2005-07-27", "close": 0.029779035, "volume": 3394177.0}, {"date": "2005-07-28", "close": 0.029779035, "volume": 4147020.0}, {"date": "2005-07-29", "close": 0.03206973, "volume": 3364092.0}, {"date": "2005-08-01", "close": 0.032833295, "volume": 3713641.0}, {"date": "2005-08-02", "close": 0.03206973, "volume": 977481.0}, {"date": "2005-08-03", "close": 0.03359686, "volume": 3874315.0}, {"date": "2005-08-04", "close": 0.032833295, "volume": 6334013.0}, {"date": "2005-08-05", "close": 0.034360425, "volume": 4040259.0}, {"date": "2005-08-10", "close": 0.031306165, "volume": 6769496.0}, {"date": "2005-08-11", "close": 0.02901547, "volume": 1792576.0}, {"date": "2005-08-12", "close": 0.029779035, "volume": 1527047.0}, {"date": "2005-08-15", "close": 0.028251905, "volume": 1375129.0}, {"date": "2005-08-16", "close": 0.02596121, "volume": 2445633.0}, {"date": "2005-08-17", "close": 0.028251905, "volume": 653794.0}, {"date": "2005-08-18", "close": 0.02748834, "volume": 445280.0}, {"date": "2005-08-19", "close": 0.026724775, "volume": 261929.0}, {"date": "2005-08-22", "close": 0.02748834, "volume": 497666.0}, {"date": "2005-08-23", "close": 0.02901547, "volume": 1310.0}, {"date": "2005-08-24", "close": 0.02748834, "volume": 45838.0}, {"date": "2005-08-25", "close": 0.02748834, "volume": 130965.0}, {"date": "2005-08-26", "close": 0.02748834, "volume": 130965.0}, {"date": "2005-08-29", "close": 0.02748834, "volume": 99206.0}, {"date": "2005-08-30", "close": 0.028251905, "volume": 85172.0}, {"date": "2005-09-01", "close": 0.028251905, "volume": 491219.0}, {"date": "2005-09-05", "close": 0.02748834, "volume": 130965.0}, {"date": "2005-09-06", "close": 0.026724775, "volume": 1047717.0}, {"date": "2005-09-07", "close": 0.02443408, "volume": 2113233.0}, {"date": "2005-09-08", "close": 0.02443408, "volume": 91675.0}, {"date": "2005-09-09", "close": 0.02443408, "volume": 130965.0}, {"date": "2005-09-12", "close": 0.023670515, "volume": 237735.0}, {"date": "2005-09-16", "close": 0.023670515, "volume": 654823.0}, {"date": "2005-09-20", "close": 0.02443408, "volume": 805432.0}, {"date": "2005-09-21", "close": 0.02443408, "volume": 927230.0}, {"date": "2005-09-22", "close": 0.023670515, "volume": 327412.0}, {"date": "2005-09-23", "close": 0.023670515, "volume": 85127.0}, {"date": "2005-09-26", "close": 0.023670515, "volume": 386346.0}, {"date": "2005-09-28", "close": 0.01985269, "volume": 2671678.0}, {"date": "2005-09-30", "close": 0.017561995, "volume": 1309646.0}, {"date": "2005-10-03", "close": 0.01985269, "volume": 99039.0}, {"date": "2005-10-04", "close": 0.0152713, "volume": 1330601.0}, {"date": "2005-10-05", "close": 0.01679843, "volume": 388610.0}, {"date": "2005-10-07", "close": 0.016034865, "volume": 1274286.0}, {"date": "2005-10-11", "close": 0.0152713, "volume": 495046.0}, {"date": "2005-10-12", "close": 0.016034865, "volume": 39644.0}, {"date": "2005-10-13", "close": 0.01679843, "volume": 346047.0}, {"date": "2005-10-17", "close": 0.01679843, "volume": 25893.0}, {"date": "2005-10-18", "close": 0.017561995, "volume": 654823.0}, {"date": "2005-10-19", "close": 0.01832556, "volume": 235736.0}, {"date": "2005-10-20", "close": 0.01679843, "volume": 98223.0}, {"date": "2005-10-24", "close": 0.01679843, "volume": 346270.0}, {"date": "2005-10-25", "close": 0.017561995, "volume": 58279.0}, {"date": "2005-10-26", "close": 0.01679843, "volume": 235736.0}, {"date": "2005-10-28", "close": 0.016034865, "volume": 916752.0}, {"date": "2005-10-31", "close": 0.01679843, "volume": 268477.0}, {"date": "2005-11-02", "close": 0.02137982, "volume": 1140702.0}, {"date": "2005-11-03", "close": 0.02137982, "volume": 523858.0}, {"date": "2005-11-04", "close": 0.02137982, "volume": 1259225.0}, {"date": "2005-11-07", "close": 0.02443408, "volume": 767846.0}, {"date": "2005-11-08", "close": 0.02290695, "volume": 1041169.0}, {"date": "2005-11-09", "close": 0.022143385, "volume": 1905797.0}, {"date": "2005-11-10", "close": 0.019089125, "volume": 333960.0}, {"date": "2005-11-11", "close": 0.02290695, "volume": 19383.0}, {"date": "2005-11-14", "close": 0.020616255, "volume": 192556.0}, {"date": "2005-11-16", "close": 0.02290695, "volume": 370275.0}, {"date": "2005-11-17", "close": 0.02290695, "volume": 223912.0}, {"date": "2005-11-18", "close": 0.02290695, "volume": 733402.0}, {"date": "2005-11-22", "close": 0.02443408, "volume": 688874.0}, {"date": "2005-11-23", "close": 0.02290695, "volume": 1728738.0}, {"date": "2005-11-24", "close": 0.02596121, "volume": 387946.0}, {"date": "2005-11-25", "close": 0.023670515, "volume": 1107586.0}, {"date": "2005-11-28", "close": 0.023670515, "volume": 196447.0}, {"date": "2005-11-29", "close": 0.022143385, "volume": 645291.0}, {"date": "2005-12-01", "close": 0.022143385, "volume": 589341.0}, {"date": "2005-12-05", "close": 0.02137982, "volume": 65482.0}, {"date": "2005-12-07", "close": 0.020616255, "volume": 130965.0}, {"date": "2005-12-08", "close": 0.02137982, "volume": 838174.0}, {"date": "2005-12-09", "close": 0.020616255, "volume": 419087.0}, {"date": "2005-12-20", "close": 0.017561995, "volume": 19645.0}, {"date": "2005-12-28", "close": 0.017561995, "volume": 78579.0}, {"date": "2005-12-30", "close": 0.019089125, "volume": 65482.0}, {"date": "2006-01-04", "close": 0.019089125, "volume": 366701.0}, {"date": "2006-01-10", "close": 0.017561995, "volume": 2568871.0}, {"date": "2006-01-11", "close": 0.01679843, "volume": 65482.0}, {"date": "2006-01-12", "close": 0.019089125, "volume": 497666.0}, {"date": "2006-01-13", "close": 0.019089125, "volume": 513381.0}, {"date": "2006-01-17", "close": 0.019089125, "volume": 1931663.0}, {"date": "2006-01-18", "close": 0.019089125, "volume": 1148257.0}, {"date": "2006-01-19", "close": 0.017561995, "volume": 1012659.0}, {"date": "2006-01-20", "close": 0.01832556, "volume": 392894.0}, {"date": "2006-01-23", "close": 0.019089125, "volume": 261929.0}, {"date": "2006-01-24", "close": 0.01832556, "volume": 340508.0}, {"date": "2006-01-27", "close": 0.017561995, "volume": 2619.0}, {"date": "2006-01-30", "close": 0.01832556, "volume": 838174.0}, {"date": "2006-02-01", "close": 0.01832556, "volume": 5814024.0}, {"date": "2006-02-02", "close": 0.01832556, "volume": 275831.0}, {"date": "2006-02-03", "close": 0.01679843, "volume": 314315.0}, {"date": "2006-02-06", "close": 0.01832556, "volume": 1977685.0}, {"date": "2006-02-07", "close": 0.020616255, "volume": 1012491.0}, {"date": "2006-02-08", "close": 0.020616255, "volume": 523858.0}, {"date": "2006-02-09", "close": 0.01985269, "volume": 77531.0}, {"date": "2006-02-10", "close": 0.020616255, "volume": 994975.0}, {"date": "2006-02-13", "close": 0.020616255, "volume": 392894.0}, {"date": "2006-02-15", "close": 0.01985269, "volume": 344666.0}, {"date": "2006-02-16", "close": 0.019089125, "volume": 654823.0}, {"date": "2006-02-24", "close": 0.01832556, "volume": 130965.0}, {"date": "2006-02-27", "close": 0.01832556, "volume": 314315.0}, {"date": "2006-02-28", "close": 0.01832556, "volume": 654823.0}, {"date": "2006-03-02", "close": 0.019089125, "volume": 1432608.0}, {"date": "2006-03-03", "close": 0.019089125, "volume": 25184.0}, {"date": "2006-03-06", "close": 0.017561995, "volume": 65482.0}, {"date": "2006-03-08", "close": 0.01679843, "volume": 133977.0}, {"date": "2006-03-09", "close": 0.016034865, "volume": 445350.0}, {"date": "2006-03-10", "close": 0.016034865, "volume": 1005345.0}, {"date": "2006-03-15", "close": 0.016034865, "volume": 51076.0}, {"date": "2006-03-16", "close": 0.0152713, "volume": 1113199.0}, {"date": "2006-03-17", "close": 0.0152713, "volume": 196447.0}, {"date": "2006-03-20", "close": 0.0152713, "volume": 974231.0}, {"date": "2006-03-21", "close": 0.016034865, "volume": 130965.0}, {"date": "2006-03-29", "close": 0.0152713, "volume": 720305.0}, {"date": "2006-03-30", "close": 0.014507735, "volume": 38250.0}, {"date": "2006-03-31", "close": 0.0152713, "volume": 196447.0}, {"date": "2006-04-03", "close": 0.012980605, "volume": 1309646.0}, {"date": "2006-04-05", "close": 0.01374417, "volume": 63256.0}, {"date": "2006-04-11", "close": 0.01832556, "volume": 1050336.0}, {"date": "2006-04-12", "close": 0.019089125, "volume": 6326055.0}, {"date": "2006-04-13", "close": 0.022143385, "volume": 2732898.0}, {"date": "2006-04-18", "close": 0.020616255, "volume": 10680479.0}, {"date": "2006-04-19", "close": 0.022143385, "volume": 3892132.0}, {"date": "2006-04-20", "close": 0.02137982, "volume": 2290810.0}, {"date": "2006-04-21", "close": 0.02137982, "volume": 590412.0}, {"date": "2006-04-24", "close": 0.020616255, "volume": 321756.0}, {"date": "2006-04-26", "close": 0.020616255, "volume": 7153045.0}, {"date": "2006-04-27", "close": 0.020616255, "volume": 196447.0}, {"date": "2006-04-28", "close": 0.02137982, "volume": 523858.0}, {"date": "2006-05-01", "close": 0.019089125, "volume": 497666.0}, {"date": "2006-05-02", "close": 0.022143385, "volume": 2669657.0}, {"date": "2006-05-03", "close": 0.02596121, "volume": 5847750.0}, {"date": "2006-05-04", "close": 0.025197645, "volume": 2971849.0}, {"date": "2006-05-05", "close": 0.028251905, "volume": 5939805.0}, {"date": "2006-05-08", "close": 0.028251905, "volume": 6260109.0}, {"date": "2006-05-09", "close": 0.0305426, "volume": 4726513.0}, {"date": "2006-05-10", "close": 0.026724775, "volume": 1829576.0}, {"date": "2006-05-11", "close": 0.02901547, "volume": 1434717.0}, {"date": "2006-05-12", "close": 0.029779035, "volume": 197132.0}, {"date": "2006-05-15", "close": 0.02748834, "volume": 2333004.0}, {"date": "2006-05-16", "close": 0.026724775, "volume": 1211423.0}, {"date": "2006-05-17", "close": 0.026724775, "volume": 432183.0}, {"date": "2006-05-18", "close": 0.02290695, "volume": 2769902.0}, {"date": "2006-05-19", "close": 0.02290695, "volume": 662308.0}, {"date": "2006-05-23", "close": 0.020616255, "volume": 2619.0}, {"date": "2006-05-24", "close": 0.02443408, "volume": 1100657.0}, {"date": "2006-05-25", "close": 0.02290695, "volume": 628630.0}, {"date": "2006-05-26", "close": 0.020616255, "volume": 465288.0}, {"date": "2006-05-29", "close": 0.022143385, "volume": 1005976.0}, {"date": "2006-05-30", "close": 0.02443408, "volume": 1560261.0}, {"date": "2006-05-31", "close": 0.02290695, "volume": 354912.0}, {"date": "2006-06-01", "close": 0.023670515, "volume": 235736.0}, {"date": "2006-06-05", "close": 0.02443408, "volume": 91675.0}, {"date": "2006-06-06", "close": 0.025197645, "volume": 3935654.0}, {"date": "2006-06-07", "close": 0.023670515, "volume": 392088.0}, {"date": "2006-06-08", "close": 0.022143385, "volume": 26193.0}, {"date": "2006-06-13", "close": 0.020616255, "volume": 785788.0}, {"date": "2006-06-14", "close": 0.019089125, "volume": 956042.0}, {"date": "2006-06-21", "close": 0.01985269, "volume": 10477.0}, {"date": "2006-06-22", "close": 0.020616255, "volume": 79888.0}, {"date": "2006-06-26", "close": 0.020616255, "volume": 111379.0}, {"date": "2006-06-28", "close": 0.01832556, "volume": 605601.0}, {"date": "2006-06-29", "close": 0.01985269, "volume": 1979902.0}, {"date": "2006-06-30", "close": 0.020616255, "volume": 2158690.0}, {"date": "2006-07-04", "close": 0.02137982, "volume": 130965.0}, {"date": "2006-07-05", "close": 0.02137982, "volume": 418683.0}, {"date": "2006-07-06", "close": 0.020616255, "volume": 162417.0}, {"date": "2006-07-07", "close": 0.019089125, "volume": 261929.0}, {"date": "2006-07-10", "close": 0.01985269, "volume": 1289.0}, {"date": "2006-07-11", "close": 0.020616255, "volume": 157158.0}, {"date": "2006-07-12", "close": 0.02443408, "volume": 1551679.0}, {"date": "2006-07-13", "close": 0.02443408, "volume": 1579761.0}, {"date": "2006-07-14", "close": 0.02290695, "volume": 15716.0}, {"date": "2006-07-17", "close": 0.022143385, "volume": 2815739.0}, {"date": "2006-07-18", "close": 0.01985269, "volume": 654823.0}, {"date": "2006-07-19", "close": 0.020616255, "volume": 1285896.0}, {"date": "2006-07-20", "close": 0.01985269, "volume": 1098028.0}, {"date": "2006-07-21", "close": 0.019089125, "volume": 676282.0}, {"date": "2006-07-26", "close": 0.019089125, "volume": 39289.0}, {"date": "2006-07-28", "close": 0.019089125, "volume": 1554056.0}, {"date": "2006-07-31", "close": 0.01832556, "volume": 320863.0}, {"date": "2006-08-01", "close": 0.019089125, "volume": 966015.0}, {"date": "2006-08-02", "close": 0.019089125, "volume": 261929.0}, {"date": "2006-08-03", "close": 0.019089125, "volume": 130965.0}, {"date": "2006-08-04", "close": 0.01985269, "volume": 628630.0}, {"date": "2006-08-09", "close": 0.01985269, "volume": 523858.0}, {"date": "2006-08-10", "close": 0.01985269, "volume": 410378.0}, {"date": "2006-08-11", "close": 0.01985269, "volume": 844722.0}, {"date": "2006-08-15", "close": 0.01985269, "volume": 76156.0}, {"date": "2006-08-18", "close": 0.019089125, "volume": 654823.0}, {"date": "2006-08-21", "close": 0.019089125, "volume": 1976889.0}, {"date": "2006-08-22", "close": 0.01985269, "volume": 589341.0}, {"date": "2006-08-23", "close": 0.01985269, "volume": 174576.0}, {"date": "2006-08-24", "close": 0.01985269, "volume": 275026.0}, {"date": "2006-08-25", "close": 0.019089125, "volume": 785788.0}, {"date": "2006-08-28", "close": 0.01985269, "volume": 531223.0}, {"date": "2006-08-30", "close": 0.019089125, "volume": 1885891.0}, {"date": "2006-08-31", "close": 0.01985269, "volume": 314315.0}, {"date": "2006-09-05", "close": 0.01985269, "volume": 220413.0}, {"date": "2006-09-06", "close": 0.019089125, "volume": 717686.0}, {"date": "2006-09-07", "close": 0.019089125, "volume": 91675.0}, {"date": "2006-09-08", "close": 0.020616255, "volume": 884011.0}, {"date": "2006-09-11", "close": 0.019089125, "volume": 611381.0}, {"date": "2006-09-12", "close": 0.01832556, "volume": 2750257.0}, {"date": "2006-09-14", "close": 0.01832556, "volume": 65482.0}, {"date": "2006-09-26", "close": 0.01679843, "volume": 523858.0}, {"date": "2006-09-27", "close": 0.01679843, "volume": 74584.0}, {"date": "2006-09-29", "close": 0.01832556, "volume": 163706.0}, {"date": "2006-10-02", "close": 0.01679843, "volume": 187345.0}, {"date": "2006-10-03", "close": 0.016034865, "volume": 271031.0}, {"date": "2006-10-04", "close": 0.01832556, "volume": 485114.0}, {"date": "2006-10-05", "close": 0.017561995, "volume": 117934.0}, {"date": "2006-10-06", "close": 0.01679843, "volume": 78513.0}, {"date": "2006-10-13", "close": 0.01679843, "volume": 196447.0}, {"date": "2006-10-16", "close": 0.019089125, "volume": 720305.0}, {"date": "2006-10-17", "close": 0.019089125, "volume": 851270.0}, {"date": "2006-10-20", "close": 0.017561995, "volume": 358488.0}, {"date": "2006-10-23", "close": 0.01832556, "volume": 77269.0}, {"date": "2006-10-24", "close": 0.01832556, "volume": 1041824.0}, {"date": "2006-10-25", "close": 0.01832556, "volume": 24883.0}, {"date": "2006-10-26", "close": 0.019089125, "volume": 171564.0}, {"date": "2006-10-27", "close": 0.01832556, "volume": 104772.0}, {"date": "2006-10-30", "close": 0.01985269, "volume": 2597362.0}, {"date": "2006-10-31", "close": 0.019089125, "volume": 2619292.0}, {"date": "2006-11-01", "close": 0.02137982, "volume": 743879.0}, {"date": "2006-11-02", "close": 0.02137982, "volume": 523858.0}, {"date": "2006-11-03", "close": 0.020616255, "volume": 255381.0}, {"date": "2006-11-06", "close": 0.02137982, "volume": 546755.0}, {"date": "2006-11-07", "close": 0.01985269, "volume": 104772.0}, {"date": "2006-11-08", "close": 0.019089125, "volume": 789717.0}, {"date": "2006-11-09", "close": 0.01985269, "volume": 810400.0}, {"date": "2006-11-10", "close": 0.01985269, "volume": 7410315.0}, {"date": "2006-11-13", "close": 0.023670515, "volume": 8971950.0}, {"date": "2006-11-14", "close": 0.02596121, "volume": 4865336.0}, {"date": "2006-11-15", "close": 0.02290695, "volume": 2952267.0}, {"date": "2006-11-16", "close": 0.023670515, "volume": 2514521.0}, {"date": "2006-11-17", "close": 0.02443408, "volume": 844984.0}, {"date": "2006-11-20", "close": 0.02443408, "volume": 412539.0}, {"date": "2006-11-21", "close": 0.023670515, "volume": 491117.0}, {"date": "2006-11-22", "close": 0.02596121, "volume": 2390104.0}, {"date": "2006-11-23", "close": 0.025197645, "volume": 1224519.0}, {"date": "2006-11-24", "close": 0.025197645, "volume": 1039859.0}, {"date": "2006-11-27", "close": 0.025197645, "volume": 1957921.0}, {"date": "2006-11-28", "close": 0.02290695, "volume": 691886.0}, {"date": "2006-11-29", "close": 0.023670515, "volume": 57624.0}, {"date": "2006-11-30", "close": 0.02290695, "volume": 2242114.0}, {"date": "2006-12-01", "close": 0.020616255, "volume": 2321648.0}, {"date": "2006-12-05", "close": 0.02137982, "volume": 3866076.0}, {"date": "2006-12-06", "close": 0.02137982, "volume": 589341.0}, {"date": "2006-12-07", "close": 0.02137982, "volume": 1029709.0}, {"date": "2006-12-11", "close": 0.02137982, "volume": 2333779.0}, {"date": "2006-12-12", "close": 0.020616255, "volume": 402716.0}, {"date": "2006-12-13", "close": 0.020616255, "volume": 2305778.0}, {"date": "2006-12-14", "close": 0.02290695, "volume": 5286610.0}, {"date": "2006-12-15", "close": 0.023670515, "volume": 3228710.0}, {"date": "2006-12-18", "close": 0.02443408, "volume": 4190868.0}, {"date": "2006-12-19", "close": 0.02443408, "volume": 5015945.0}, {"date": "2006-12-20", "close": 0.029779035, "volume": 11118577.0}, {"date": "2006-12-21", "close": 0.02901547, "volume": 3003526.0}, {"date": "2006-12-22", "close": 0.02901547, "volume": 982383.0}, {"date": "2006-12-27", "close": 0.028251905, "volume": 1745933.0}, {"date": "2006-12-28", "close": 0.02901547, "volume": 455966.0}, {"date": "2006-12-29", "close": 0.028251905, "volume": 916752.0}, {"date": "2007-01-02", "close": 0.0305426, "volume": 3138198.0}, {"date": "2007-01-03", "close": 0.043523205, "volume": 24478080.0}, {"date": "2007-01-04", "close": 0.038941815, "volume": 9012148.0}, {"date": "2007-01-05", "close": 0.03817825, "volume": 5344696.0}, {"date": "2007-01-08", "close": 0.03359686, "volume": 2546160.0}, {"date": "2007-01-09", "close": 0.034360425, "volume": 2494876.0}, {"date": "2007-01-10", "close": 0.032833295, "volume": 2301013.0}, {"date": "2007-01-11", "close": 0.035887555, "volume": 1238925.0}, {"date": "2007-01-12", "close": 0.035887555, "volume": 3322055.0}, {"date": "2007-01-15", "close": 0.034360425, "volume": 1372879.0}, {"date": "2007-01-16", "close": 0.035887555, "volume": 2128175.0}, {"date": "2007-01-17", "close": 0.034360425, "volume": 1957921.0}, {"date": "2007-01-18", "close": 0.032833295, "volume": 2535616.0}, {"date": "2007-01-19", "close": 0.032833295, "volume": 488887.0}, {"date": "2007-01-22", "close": 0.034360425, "volume": 1407870.0}, {"date": "2007-01-23", "close": 0.034360425, "volume": 432183.0}, {"date": "2007-01-24", "close": 0.032833295, "volume": 360153.0}, {"date": "2007-01-25", "close": 0.034360425, "volume": 3502507.0}, {"date": "2007-01-29", "close": 0.037414685, "volume": 4534503.0}, {"date": "2007-01-30", "close": 0.03817825, "volume": 9829347.0}, {"date": "2007-01-31", "close": 0.03817825, "volume": 17709441.0}, {"date": "2007-02-01", "close": 0.037414685, "volume": 6936007.0}, {"date": "2007-02-02", "close": 0.04428677, "volume": 11473837.0}, {"date": "2007-02-05", "close": 0.04123251, "volume": 34211664.0}, {"date": "2007-02-06", "close": 0.03817825, "volume": 8066221.0}, {"date": "2007-02-07", "close": 0.03970538, "volume": 13326812.0}, {"date": "2007-02-08", "close": 0.03817825, "volume": 10263425.0}, {"date": "2007-02-09", "close": 0.037414685, "volume": 3262034.0}, {"date": "2007-02-12", "close": 0.03665112, "volume": 2546374.0}, {"date": "2007-02-13", "close": 0.03665112, "volume": 2950456.0}, {"date": "2007-02-14", "close": 0.034360425, "volume": 4472442.0}, {"date": "2007-02-15", "close": 0.035887555, "volume": 1792906.0}, {"date": "2007-02-16", "close": 0.03359686, "volume": 2860339.0}, {"date": "2007-02-19", "close": 0.029779035, "volume": 6221332.0}, {"date": "2007-02-20", "close": 0.03206973, "volume": 6340071.0}, {"date": "2007-02-21", "close": 0.03206973, "volume": 2287821.0}, {"date": "2007-02-22", "close": 0.031306165, "volume": 917845.0}, {"date": "2007-02-23", "close": 0.03206973, "volume": 671259.0}, {"date": "2007-02-26", "close": 0.03359686, "volume": 3031235.0}, {"date": "2007-02-27", "close": 0.0305426, "volume": 1503474.0}, {"date": "2007-02-28", "close": 0.02901547, "volume": 4521554.0}, {"date": "2007-03-01", "close": 0.029779035, "volume": 1889047.0}, {"date": "2007-03-02", "close": 0.02901547, "volume": 301219.0}, {"date": "2007-03-05", "close": 0.026724775, "volume": 2299781.0}, {"date": "2007-03-06", "close": 0.02596121, "volume": 1401321.0}, {"date": "2007-03-07", "close": 0.02748834, "volume": 1052956.0}, {"date": "2007-03-08", "close": 0.02748834, "volume": 942290.0}, {"date": "2007-03-09", "close": 0.02901547, "volume": 1353401.0}, {"date": "2007-03-12", "close": 0.02748834, "volume": 632166.0}, {"date": "2007-03-13", "close": 0.02748834, "volume": 681016.0}, {"date": "2007-03-14", "close": 0.026724775, "volume": 1261037.0}, {"date": "2007-03-15", "close": 0.026724775, "volume": 1664057.0}, {"date": "2007-03-16", "close": 0.026724775, "volume": 35360.0}, {"date": "2007-03-19", "close": 0.02596121, "volume": 765944.0}, {"date": "2007-03-20", "close": 0.02596121, "volume": 3056510.0}, {"date": "2007-03-21", "close": 0.026724775, "volume": 648275.0}, {"date": "2007-03-22", "close": 0.02596121, "volume": 242285.0}, {"date": "2007-03-23", "close": 0.02443408, "volume": 4858658.0}, {"date": "2007-03-26", "close": 0.02596121, "volume": 4799853.0}, {"date": "2007-03-27", "close": 0.02748834, "volume": 1669799.0}, {"date": "2007-03-28", "close": 0.025197645, "volume": 1956611.0}, {"date": "2007-03-29", "close": 0.025197645, "volume": 1615449.0}, {"date": "2007-03-30", "close": 0.026724775, "volume": 1125785.0}, {"date": "2007-04-02", "close": 0.025197645, "volume": 196447.0}, {"date": "2007-04-03", "close": 0.029779035, "volume": 1569611.0}, {"date": "2007-04-04", "close": 0.029779035, "volume": 10105209.0}, {"date": "2007-04-05", "close": 0.031306165, "volume": 3436512.0}, {"date": "2007-04-10", "close": 0.02901547, "volume": 2845015.0}, {"date": "2007-04-11", "close": 0.0305426, "volume": 1515897.0}, {"date": "2007-04-12", "close": 0.031306165, "volume": 1540406.0}, {"date": "2007-04-13", "close": 0.028251905, "volume": 1210176.0}, {"date": "2007-04-16", "close": 0.02901547, "volume": 1516570.0}, {"date": "2007-04-17", "close": 0.028251905, "volume": 1948754.0}, {"date": "2007-04-18", "close": 0.02748834, "volume": 2921365.0}, {"date": "2007-04-19", "close": 0.031306165, "volume": 2113769.0}, {"date": "2007-04-20", "close": 0.02901547, "volume": 1462875.0}, {"date": "2007-04-23", "close": 0.028251905, "volume": 1771853.0}, {"date": "2007-04-24", "close": 0.029779035, "volume": 847341.0}, {"date": "2007-04-26", "close": 0.031306165, "volume": 3014779.0}, {"date": "2007-04-27", "close": 0.0305426, "volume": 744320.0}, {"date": "2007-04-30", "close": 0.03206973, "volume": 8222242.0}, {"date": "2007-05-01", "close": 0.029779035, "volume": 3455280.0}, {"date": "2007-05-02", "close": 0.0305426, "volume": 2095434.0}, {"date": "2007-05-03", "close": 0.029779035, "volume": 1283453.0}, {"date": "2007-05-04", "close": 0.029779035, "volume": 271238.0}, {"date": "2007-05-07", "close": 0.02901547, "volume": 161297.0}, {"date": "2007-05-08", "close": 0.02748834, "volume": 1579132.0}, {"date": "2007-05-09", "close": 0.02901547, "volume": 625225.0}, {"date": "2007-05-10", "close": 0.029779035, "volume": 864209.0}, {"date": "2007-05-11", "close": 0.029779035, "volume": 3267567.0}, {"date": "2007-05-14", "close": 0.0305426, "volume": 2965420.0}, {"date": "2007-05-15", "close": 0.02901547, "volume": 1083077.0}, {"date": "2007-05-16", "close": 0.028251905, "volume": 1001879.0}, {"date": "2007-05-17", "close": 0.02901547, "volume": 547055.0}, {"date": "2007-05-18", "close": 0.02748834, "volume": 1060024.0}, {"date": "2007-05-21", "close": 0.028251905, "volume": 3213527.0}, {"date": "2007-05-22", "close": 0.0305426, "volume": 1695286.0}, {"date": "2007-05-23", "close": 0.0305426, "volume": 504214.0}, {"date": "2007-05-24", "close": 0.02901547, "volume": 1593960.0}, {"date": "2007-05-25", "close": 0.02901547, "volume": 997819.0}, {"date": "2007-05-28", "close": 0.02901547, "volume": 1404285.0}, {"date": "2007-05-29", "close": 0.029779035, "volume": 2381068.0}, {"date": "2007-05-30", "close": 0.029779035, "volume": 1818297.0}, {"date": "2007-05-31", "close": 0.031306165, "volume": 2453530.0}, {"date": "2007-06-01", "close": 0.031306165, "volume": 2430933.0}, {"date": "2007-06-04", "close": 0.0305426, "volume": 4201803.0}, {"date": "2007-06-05", "close": 0.034360425, "volume": 8261604.0}, {"date": "2007-06-06", "close": 0.032833295, "volume": 7616009.0}, {"date": "2007-06-07", "close": 0.03359686, "volume": 4962249.0}, {"date": "2007-06-08", "close": 0.03359686, "volume": 3504613.0}, {"date": "2007-06-12", "close": 0.034360425, "volume": 3322572.0}, {"date": "2007-06-13", "close": 0.03206973, "volume": 2315454.0}, {"date": "2007-06-14", "close": 0.031306165, "volume": 1832064.0}, {"date": "2007-06-15", "close": 0.0305426, "volume": 3958526.0}, {"date": "2007-06-18", "close": 0.029779035, "volume": 2099363.0}, {"date": "2007-06-19", "close": 0.03206973, "volume": 720305.0}, {"date": "2007-06-20", "close": 0.029779035, "volume": 1693379.0}, {"date": "2007-06-21", "close": 0.03206973, "volume": 1032001.0}, {"date": "2007-06-22", "close": 0.031306165, "volume": 3195183.0}, {"date": "2007-06-25", "close": 0.031306165, "volume": 2959669.0}, {"date": "2007-06-26", "close": 0.029779035, "volume": 1997713.0}, {"date": "2007-06-27", "close": 0.02901547, "volume": 2200206.0}, {"date": "2007-06-28", "close": 0.0305426, "volume": 1030692.0}, {"date": "2007-06-29", "close": 0.029779035, "volume": 2252591.0}, {"date": "2007-07-02", "close": 0.029779035, "volume": 654823.0}, {"date": "2007-07-03", "close": 0.031306165, "volume": 2265784.0}, {"date": "2007-07-04", "close": 0.0305426, "volume": 2518189.0}, {"date": "2007-07-05", "close": 0.031306165, "volume": 1182996.0}, {"date": "2007-07-06", "close": 0.03206973, "volume": 8005367.0}, {"date": "2007-07-09", "close": 0.032833295, "volume": 1855769.0}, {"date": "2007-07-10", "close": 0.03206973, "volume": 3960370.0}, {"date": "2007-07-11", "close": 0.03206973, "volume": 1170824.0}, {"date": "2007-07-12", "close": 0.0305426, "volume": 1689444.0}, {"date": "2007-07-13", "close": 0.031306165, "volume": 591960.0}, {"date": "2007-07-16", "close": 0.03665112, "volume": 12493927.0}, {"date": "2007-07-17", "close": 0.03512399, "volume": 4436192.0}, {"date": "2007-07-18", "close": 0.034360425, "volume": 1661645.0}, {"date": "2007-07-19", "close": 0.035887555, "volume": 4022356.0}, {"date": "2007-07-20", "close": 0.03970538, "volume": 12889129.0}, {"date": "2007-07-23", "close": 0.03817825, "volume": 9530459.0}, {"date": "2007-07-24", "close": 0.038941815, "volume": 7449671.0}, {"date": "2007-07-25", "close": 0.04123251, "volume": 2596384.0}, {"date": "2007-07-26", "close": 0.04275964, "volume": 21028850.0}, {"date": "2007-07-27", "close": 0.03970538, "volume": 8933581.0}, {"date": "2007-07-30", "close": 0.03817825, "volume": 3510769.0}, {"date": "2007-07-31", "close": 0.038941815, "volume": 5035250.0}, {"date": "2007-08-01", "close": 0.03817825, "volume": 3924179.0}, {"date": "2007-08-02", "close": 0.034360425, "volume": 5405717.0}, {"date": "2007-08-03", "close": 0.03359686, "volume": 2320854.0}, {"date": "2007-08-06", "close": 0.03206973, "volume": 2155665.0}, {"date": "2007-08-07", "close": 0.032833295, "volume": 949624.0}, {"date": "2007-08-08", "close": 0.03665112, "volume": 2039119.0}, {"date": "2007-08-09", "close": 0.03817825, "volume": 1814882.0}, {"date": "2007-08-10", "close": 0.035887555, "volume": 1572949.0}, {"date": "2007-08-13", "close": 0.03359686, "volume": 1338458.0}, {"date": "2007-08-14", "close": 0.032833295, "volume": 728163.0}, {"date": "2007-08-15", "close": 0.02748834, "volume": 9023517.0}, {"date": "2007-08-16", "close": 0.02443408, "volume": 2639219.0}, {"date": "2007-08-17", "close": 0.02748834, "volume": 2347905.0}, {"date": "2007-08-20", "close": 0.02748834, "volume": 869124.0}, {"date": "2007-08-21", "close": 0.02748834, "volume": 707209.0}, {"date": "2007-08-22", "close": 0.026724775, "volume": 1970943.0}, {"date": "2007-08-23", "close": 0.026724775, "volume": 2994426.0}, {"date": "2007-08-24", "close": 0.02748834, "volume": 685018.0}, {"date": "2007-08-27", "close": 0.02748834, "volume": 229188.0}, {"date": "2007-08-28", "close": 0.028251905, "volume": 196447.0}, {"date": "2007-08-29", "close": 0.026724775, "volume": 652052.0}, {"date": "2007-08-30", "close": 0.028251905, "volume": 1080458.0}, {"date": "2007-08-31", "close": 0.02748834, "volume": 471473.0}, {"date": "2007-09-03", "close": 0.02901547, "volume": 966582.0}, {"date": "2007-09-04", "close": 0.028251905, "volume": 207274.0}, {"date": "2007-09-05", "close": 0.028251905, "volume": 421976.0}, {"date": "2007-09-06", "close": 0.026724775, "volume": 1464033.0}, {"date": "2007-09-07", "close": 0.02901547, "volume": 1666047.0}, {"date": "2007-09-10", "close": 0.0305426, "volume": 1522016.0}, {"date": "2007-09-11", "close": 0.0305426, "volume": 2465524.0}, {"date": "2007-09-12", "close": 0.028251905, "volume": 699059.0}, {"date": "2007-09-13", "close": 0.0305426, "volume": 515346.0}, {"date": "2007-09-14", "close": 0.0305426, "volume": 641175.0}, {"date": "2007-09-17", "close": 0.02901547, "volume": 570753.0}, {"date": "2007-09-18", "close": 0.02901547, "volume": 316984.0}, {"date": "2007-09-19", "close": 0.02748834, "volume": 654823.0}, {"date": "2007-09-20", "close": 0.02901547, "volume": 613700.0}, {"date": "2007-09-21", "close": 0.02901547, "volume": 3186614.0}, {"date": "2007-09-24", "close": 0.028251905, "volume": 319245.0}, {"date": "2007-09-25", "close": 0.026724775, "volume": 458376.0}, {"date": "2007-09-26", "close": 0.02901547, "volume": 350985.0}, {"date": "2007-09-27", "close": 0.028251905, "volume": 249592.0}, {"date": "2007-09-28", "close": 0.028251905, "volume": 333960.0}, {"date": "2007-10-01", "close": 0.02901547, "volume": 298238.0}, {"date": "2007-10-02", "close": 0.02748834, "volume": 183350.0}, {"date": "2007-10-03", "close": 0.028251905, "volume": 621034.0}, {"date": "2007-10-04", "close": 0.028251905, "volume": 1873449.0}, {"date": "2007-10-05", "close": 0.0305426, "volume": 2343273.0}, {"date": "2007-10-08", "close": 0.029779035, "volume": 1651753.0}, {"date": "2007-10-09", "close": 0.02901547, "volume": 383476.0}, {"date": "2007-10-10", "close": 0.02901547, "volume": 98485.0}, {"date": "2007-10-11", "close": 0.028251905, "volume": 930636.0}, {"date": "2007-10-12", "close": 0.029779035, "volume": 1353068.0}, {"date": "2007-10-15", "close": 0.0305426, "volume": 1654083.0}, {"date": "2007-10-16", "close": 0.0305426, "volume": 1229758.0}, {"date": "2007-10-17", "close": 0.031306165, "volume": 7037389.0}, {"date": "2007-10-18", "close": 0.034360425, "volume": 4536091.0}, {"date": "2007-10-19", "close": 0.03512399, "volume": 3713700.0}, {"date": "2007-10-22", "close": 0.0305426, "volume": 3324993.0}, {"date": "2007-10-23", "close": 0.03206973, "volume": 921991.0}, {"date": "2007-10-24", "close": 0.03206973, "volume": 607676.0}, {"date": "2007-10-25", "close": 0.0305426, "volume": 1639153.0}, {"date": "2007-10-26", "close": 0.0305426, "volume": 1087006.0}, {"date": "2007-10-29", "close": 0.031306165, "volume": 1312878.0}, {"date": "2007-10-30", "close": 0.0305426, "volume": 2821942.0}, {"date": "2007-10-31", "close": 0.0305426, "volume": 3298035.0}, {"date": "2007-11-01", "close": 0.02901547, "volume": 4649244.0}, {"date": "2007-11-02", "close": 0.0305426, "volume": 493287.0}, {"date": "2007-11-05", "close": 0.0305426, "volume": 967829.0}, {"date": "2007-11-06", "close": 0.0305426, "volume": 982235.0}, {"date": "2007-11-07", "close": 0.0305426, "volume": 430874.0}, {"date": "2007-11-08", "close": 0.02901547, "volume": 2991232.0}, {"date": "2007-11-09", "close": 0.029779035, "volume": 989409.0}, {"date": "2007-11-12", "close": 0.02901547, "volume": 3162796.0}, {"date": "2007-11-13", "close": 0.028251905, "volume": 888607.0}, {"date": "2007-11-14", "close": 0.02748834, "volume": 2738470.0}, {"date": "2007-11-15", "close": 0.026724775, "volume": 1369730.0}, {"date": "2007-11-16", "close": 0.02748834, "volume": 1012516.0}, {"date": "2007-11-19", "close": 0.02596121, "volume": 2390104.0}, {"date": "2007-11-20", "close": 0.02596121, "volume": 374163.0}, {"date": "2007-11-21", "close": 0.026724775, "volume": 662288.0}, {"date": "2007-11-22", "close": 0.026724775, "volume": 2724978.0}, {"date": "2007-11-23", "close": 0.02748834, "volume": 522878.0}, {"date": "2007-11-26", "close": 0.028251905, "volume": 523858.0}, {"date": "2007-11-27", "close": 0.02596121, "volume": 1807312.0}, {"date": "2007-11-28", "close": 0.02596121, "volume": 818734.0}, {"date": "2007-11-29", "close": 0.02596121, "volume": 199066.0}, {"date": "2007-11-30", "close": 0.02748834, "volume": 656788.0}, {"date": "2007-12-03", "close": 0.02596121, "volume": 539510.0}, {"date": "2007-12-04", "close": 0.02596121, "volume": 65482.0}, {"date": "2007-12-05", "close": 0.02596121, "volume": 291306.0}, {"date": "2007-12-06", "close": 0.02596121, "volume": 1602678.0}, {"date": "2007-12-07", "close": 0.025197645, "volume": 505535.0}, {"date": "2007-12-10", "close": 0.025197645, "volume": 65482.0}, {"date": "2007-12-11", "close": 0.02748834, "volume": 1325355.0}, {"date": "2007-12-12", "close": 0.02596121, "volume": 1494306.0}, {"date": "2007-12-13", "close": 0.02596121, "volume": 718996.0}, {"date": "2007-12-17", "close": 0.02290695, "volume": 2933063.0}, {"date": "2007-12-18", "close": 0.02290695, "volume": 628630.0}, {"date": "2007-12-19", "close": 0.02290695, "volume": 707602.0}, {"date": "2007-12-20", "close": 0.02290695, "volume": 56949.0}, {"date": "2007-12-21", "close": 0.02290695, "volume": 497095.0}, {"date": "2007-12-27", "close": 0.02290695, "volume": 144061.0}, {"date": "2007-12-28", "close": 0.023670515, "volume": 135614.0}, {"date": "2008-01-02", "close": 0.022143385, "volume": 202930.0}, {"date": "2008-01-03", "close": 0.02290695, "volume": 557058.0}, {"date": "2008-01-04", "close": 0.02290695, "volume": 891869.0}, {"date": "2008-01-07", "close": 0.022143385, "volume": 301612.0}, {"date": "2008-01-08", "close": 0.02137982, "volume": 549659.0}, {"date": "2008-01-09", "close": 0.01985269, "volume": 634393.0}, {"date": "2008-01-10", "close": 0.019089125, "volume": 711943.0}, {"date": "2008-01-11", "close": 0.019089125, "volume": 1118438.0}, {"date": "2008-01-14", "close": 0.019089125, "volume": 141442.0}, {"date": "2008-01-15", "close": 0.01985269, "volume": 2704419.0}, {"date": "2008-01-16", "close": 0.01832556, "volume": 52386.0}, {"date": "2008-01-17", "close": 0.01832556, "volume": 777910.0}, {"date": "2008-01-18", "close": 0.01679843, "volume": 681016.0}, {"date": "2008-01-21", "close": 0.01679843, "volume": 1479900.0}, {"date": "2008-01-22", "close": 0.01374417, "volume": 2156987.0}, {"date": "2008-01-23", "close": 0.01679843, "volume": 523858.0}, {"date": "2008-01-24", "close": 0.01679843, "volume": 19645.0}, {"date": "2008-01-25", "close": 0.014507735, "volume": 584102.0}, {"date": "2008-01-29", "close": 0.019089125, "volume": 831494.0}, {"date": "2008-01-30", "close": 0.019089125, "volume": 635385.0}, {"date": "2008-01-31", "close": 0.016034865, "volume": 120749.0}, {"date": "2008-02-01", "close": 0.01832556, "volume": 318244.0}, {"date": "2008-02-04", "close": 0.01679843, "volume": 1055837.0}, {"date": "2008-02-05", "close": 0.017561995, "volume": 254333.0}, {"date": "2008-02-07", "close": 0.01985269, "volume": 725806.0}, {"date": "2008-02-08", "close": 0.01985269, "volume": 449209.0}, {"date": "2008-02-11", "close": 0.01985269, "volume": 379300.0}, {"date": "2008-02-12", "close": 0.017561995, "volume": 622949.0}, {"date": "2008-02-13", "close": 0.0152713, "volume": 7435845.0}, {"date": "2008-02-14", "close": 0.0152713, "volume": 663336.0}, {"date": "2008-02-15", "close": 0.014507735, "volume": 1244842.0}, {"date": "2008-02-18", "close": 0.014507735, "volume": 438961.0}, {"date": "2008-02-19", "close": 0.014507735, "volume": 308424.0}, {"date": "2008-02-20", "close": 0.0152713, "volume": 1207507.0}, {"date": "2008-02-22", "close": 0.016034865, "volume": 622082.0}, {"date": "2008-02-25", "close": 0.0152713, "volume": 124416.0}, {"date": "2008-02-26", "close": 0.0152713, "volume": 1244164.0}, {"date": "2008-02-27", "close": 0.014507735, "volume": 1140515.0}, {"date": "2008-02-28", "close": 0.014507735, "volume": 180557.0}, {"date": "2008-02-29", "close": 0.01374417, "volume": 2295223.0}, {"date": "2008-03-03", "close": 0.014507735, "volume": 261929.0}, {"date": "2008-03-04", "close": 0.0152713, "volume": 438731.0}, {"date": "2008-03-05", "close": 0.0152713, "volume": 1676347.0}, {"date": "2008-03-06", "close": 0.01679843, "volume": 97569.0}, {"date": "2008-03-07", "close": 0.01679843, "volume": 22264.0}, {"date": "2008-03-10", "close": 0.01679843, "volume": 233268.0}, {"date": "2008-03-11", "close": 0.016034865, "volume": 159626.0}, {"date": "2008-03-13", "close": 0.014507735, "volume": 130965.0}, {"date": "2008-03-14", "close": 0.014507735, "volume": 39944.0}, {"date": "2008-03-17", "close": 0.012980605, "volume": 4505973.0}, {"date": "2008-03-18", "close": 0.012980605, "volume": 602437.0}, {"date": "2008-03-19", "close": 0.012980605, "volume": 1101441.0}, {"date": "2008-03-20", "close": 0.011453475, "volume": 2894622.0}, {"date": "2008-03-25", "close": 0.01221704, "volume": 1739902.0}, {"date": "2008-03-26", "close": 0.01221704, "volume": 584102.0}, {"date": "2008-03-27", "close": 0.01374417, "volume": 781983.0}, {"date": "2008-03-28", "close": 0.014507735, "volume": 91675.0}, {"date": "2008-03-31", "close": 0.0152713, "volume": 982235.0}, {"date": "2008-04-02", "close": 0.0152713, "volume": 1969119.0}, {"date": "2008-04-03", "close": 0.014507735, "volume": 1304408.0}, {"date": "2008-04-04", "close": 0.0152713, "volume": 668422.0}, {"date": "2008-04-07", "close": 0.01374417, "volume": 1070636.0}, {"date": "2008-04-08", "close": 0.0152713, "volume": 171957.0}, {"date": "2008-04-09", "close": 0.0152713, "volume": 130965.0}, {"date": "2008-04-10", "close": 0.0152713, "volume": 1735281.0}, {"date": "2008-04-14", "close": 0.0152713, "volume": 294670.0}, {"date": "2008-04-16", "close": 0.014507735, "volume": 648275.0}, {"date": "2008-04-17", "close": 0.014507735, "volume": 458507.0}, {"date": "2008-04-18", "close": 0.01374417, "volume": 654823.0}, {"date": "2008-04-21", "close": 0.017561995, "volume": 185930209.0}, {"date": "2008-04-22", "close": 0.01832556, "volume": 2303078.0}, {"date": "2008-04-23", "close": 0.016034865, "volume": 2445690.0}, {"date": "2008-04-24", "close": 0.0152713, "volume": 1416435.0}, {"date": "2008-04-28", "close": 0.01679843, "volume": 1885891.0}, {"date": "2008-04-29", "close": 0.01832556, "volume": 35598236.0}, {"date": "2008-04-30", "close": 0.01832556, "volume": 1663251.0}, {"date": "2008-05-01", "close": 0.01832556, "volume": 966519.0}, {"date": "2008-05-02", "close": 0.017561995, "volume": 646282.0}, {"date": "2008-05-05", "close": 0.019089125, "volume": 1241662.0}, {"date": "2008-05-06", "close": 0.019089125, "volume": 4385332.0}, {"date": "2008-05-07", "close": 0.019089125, "volume": 327412.0}, {"date": "2008-05-08", "close": 0.01832556, "volume": 425635.0}, {"date": "2008-05-09", "close": 0.020616255, "volume": 1457517.0}, {"date": "2008-05-12", "close": 0.020616255, "volume": 645120.0}, {"date": "2008-05-13", "close": 0.019089125, "volume": 184660.0}, {"date": "2008-05-14", "close": 0.01985269, "volume": 224747.0}, {"date": "2008-05-15", "close": 0.020616255, "volume": 1106811.0}, {"date": "2008-05-16", "close": 0.01985269, "volume": 61315.0}, {"date": "2008-05-19", "close": 0.019089125, "volume": 873296.0}, {"date": "2008-05-20", "close": 0.019089125, "volume": 523858.0}, {"date": "2008-05-21", "close": 0.022143385, "volume": 956355.0}, {"date": "2008-05-22", "close": 0.02443408, "volume": 3115259.0}, {"date": "2008-05-23", "close": 0.023670515, "volume": 1714654.0}, {"date": "2008-05-26", "close": 0.025197645, "volume": 5054286.0}, {"date": "2008-05-27", "close": 0.02443408, "volume": 767764.0}, {"date": "2008-05-28", "close": 0.025197645, "volume": 1915489.0}, {"date": "2008-05-29", "close": 0.02443408, "volume": 3290525.0}, {"date": "2008-06-02", "close": 0.02290695, "volume": 3221730.0}, {"date": "2008-06-03", "close": 0.02290695, "volume": 130965.0}, {"date": "2008-06-04", "close": 0.02443408, "volume": 464924.0}, {"date": "2008-06-05", "close": 0.023670515, "volume": 982235.0}, {"date": "2008-06-06", "close": 0.02290695, "volume": 1440611.0}, {"date": "2008-06-10", "close": 0.02290695, "volume": 1853149.0}, {"date": "2008-06-11", "close": 0.02290695, "volume": 785788.0}, {"date": "2008-06-12", "close": 0.02290695, "volume": 1639677.0}, {"date": "2008-06-13", "close": 0.02290695, "volume": 1309646.0}, {"date": "2008-06-16", "close": 0.023670515, "volume": 1460436.0}, {"date": "2008-06-17", "close": 0.022143385, "volume": 1412453.0}, {"date": "2008-06-18", "close": 0.02290695, "volume": 916752.0}, {"date": "2008-06-19", "close": 0.02137982, "volume": 2827869.0}, {"date": "2008-06-20", "close": 0.02137982, "volume": 1165234.0}, {"date": "2008-06-23", "close": 0.023670515, "volume": 3134997.0}, {"date": "2008-06-24", "close": 0.023670515, "volume": 1160643.0}, {"date": "2008-06-25", "close": 0.02290695, "volume": 1362032.0}, {"date": "2008-06-26", "close": 0.019089125, "volume": 1833505.0}, {"date": "2008-06-27", "close": 0.01985269, "volume": 484569.0}, {"date": "2008-06-30", "close": 0.01985269, "volume": 754107.0}, {"date": "2008-07-01", "close": 0.019089125, "volume": 687564.0}, {"date": "2008-07-02", "close": 0.019089125, "volume": 229188.0}, {"date": "2008-07-03", "close": 0.020616255, "volume": 491117.0}, {"date": "2008-07-04", "close": 0.019089125, "volume": 2750257.0}, {"date": "2008-07-07", "close": 0.01832556, "volume": 45838.0}, {"date": "2008-07-08", "close": 0.017561995, "volume": 2684775.0}, {"date": "2008-07-09", "close": 0.020616255, "volume": 3691738.0}, {"date": "2008-07-10", "close": 0.02137982, "volume": 1021524.0}, {"date": "2008-07-14", "close": 0.020616255, "volume": 1132844.0}, {"date": "2008-07-15", "close": 0.019089125, "volume": 1781119.0}, {"date": "2008-07-16", "close": 0.02290695, "volume": 2377500.0}, {"date": "2008-07-17", "close": 0.019089125, "volume": 1041169.0}, {"date": "2008-07-18", "close": 0.022143385, "volume": 560345.0}, {"date": "2008-07-21", "close": 0.022143385, "volume": 838174.0}, {"date": "2008-07-22", "close": 0.02290695, "volume": 759595.0}, {"date": "2008-07-23", "close": 0.022143385, "volume": 253455.0}, {"date": "2008-07-24", "close": 0.02290695, "volume": 377178.0}, {"date": "2008-07-25", "close": 0.023670515, "volume": 1032656.0}, {"date": "2008-07-28", "close": 0.02290695, "volume": 1752961.0}, {"date": "2008-07-29", "close": 0.022143385, "volume": 110494.0}, {"date": "2008-07-30", "close": 0.023670515, "volume": 523858.0}, {"date": "2008-07-31", "close": 0.02290695, "volume": 261929.0}, {"date": "2008-08-01", "close": 0.023670515, "volume": 392894.0}, {"date": "2008-08-04", "close": 0.01985269, "volume": 91675.0}, {"date": "2008-08-06", "close": 0.022143385, "volume": 851270.0}, {"date": "2008-08-07", "close": 0.022143385, "volume": 379797.0}, {"date": "2008-08-08", "close": 0.022143385, "volume": 834814.0}, {"date": "2008-08-11", "close": 0.022143385, "volume": 130965.0}, {"date": "2008-08-12", "close": 0.022143385, "volume": 327412.0}, {"date": "2008-08-13", "close": 0.019089125, "volume": 130965.0}, {"date": "2008-08-14", "close": 0.01985269, "volume": 13096.0}, {"date": "2008-08-19", "close": 0.01832556, "volume": 1159037.0}, {"date": "2008-08-20", "close": 0.01832556, "volume": 661371.0}, {"date": "2008-08-21", "close": 0.02137982, "volume": 760149.0}, {"date": "2008-08-22", "close": 0.02290695, "volume": 677090.0}, {"date": "2008-08-26", "close": 0.01985269, "volume": 140031.0}, {"date": "2008-08-27", "close": 0.01985269, "volume": 261929.0}, {"date": "2008-08-28", "close": 0.020616255, "volume": 654823.0}, {"date": "2008-09-01", "close": 0.020616255, "volume": 975686.0}, {"date": "2008-09-02", "close": 0.02137982, "volume": 176802.0}, {"date": "2008-09-03", "close": 0.01985269, "volume": 196447.0}, {"date": "2008-09-04", "close": 0.019089125, "volume": 130965.0}, {"date": "2008-09-05", "close": 0.01832556, "volume": 247366.0}, {"date": "2008-09-08", "close": 0.01832556, "volume": 78579.0}, {"date": "2008-09-09", "close": 0.020616255, "volume": 28812.0}, {"date": "2008-09-10", "close": 0.020616255, "volume": 205614.0}, {"date": "2008-09-16", "close": 0.0152713, "volume": 1047717.0}, {"date": "2008-09-18", "close": 0.0152713, "volume": 785788.0}, {"date": "2008-09-19", "close": 0.01832556, "volume": 26193.0}, {"date": "2008-09-22", "close": 0.017561995, "volume": 130965.0}, {"date": "2008-09-26", "close": 0.0152713, "volume": 293361.0}, {"date": "2008-09-29", "close": 0.016034865, "volume": 66792.0}, {"date": "2008-09-30", "close": 0.016034865, "volume": 130965.0}, {"date": "2008-10-01", "close": 0.0152713, "volume": 2029952.0}, {"date": "2008-10-03", "close": 0.012980605, "volume": 425635.0}, {"date": "2008-10-06", "close": 0.01221704, "volume": 654823.0}, {"date": "2008-10-07", "close": 0.01221704, "volume": 821934.0}, {"date": "2008-10-08", "close": 0.012980605, "volume": 654823.0}, {"date": "2008-10-10", "close": 0.01221704, "volume": 255905.0}, {"date": "2008-10-13", "close": 0.011453475, "volume": 49243.0}, {"date": "2008-10-14", "close": 0.011453475, "volume": 288122.0}, {"date": "2008-10-15", "close": 0.011453475, "volume": 258848.0}, {"date": "2008-10-16", "close": 0.008399215, "volume": 195600.0}, {"date": "2008-10-20", "close": 0.00916278, "volume": 654823.0}, {"date": "2008-10-21", "close": 0.009926345, "volume": 65482.0}, {"date": "2008-10-23", "close": 0.008399215, "volume": 392894.0}, {"date": "2008-10-28", "close": 0.00763565, "volume": 194752.0}, {"date": "2008-10-29", "close": 0.00763565, "volume": 130965.0}, {"date": "2008-10-30", "close": 0.00610852, "volume": 1466804.0}, {"date": "2008-10-31", "close": 0.00763565, "volume": 392894.0}, {"date": "2008-11-03", "close": 0.006872085, "volume": 1727227.0}, {"date": "2008-11-05", "close": 0.006872085, "volume": 261929.0}, {"date": "2008-11-06", "close": 0.006872085, "volume": 130965.0}, {"date": "2008-11-07", "close": 0.006872085, "volume": 171972.0}, {"date": "2008-11-10", "close": 0.00763565, "volume": 1488844.0}, {"date": "2008-11-11", "close": 0.00763565, "volume": 805432.0}, {"date": "2008-11-12", "close": 0.00763565, "volume": 1293942.0}, {"date": "2008-11-18", "close": 0.00763565, "volume": 1132844.0}, {"date": "2008-11-19", "close": 0.00610852, "volume": 1637058.0}, {"date": "2008-11-20", "close": 0.00610852, "volume": 546111.0}, {"date": "2008-11-21", "close": 0.005344955, "volume": 605649.0}, {"date": "2008-11-25", "close": 0.005344955, "volume": 40926.0}, {"date": "2008-12-04", "close": 0.005344955, "volume": 654823.0}, {"date": "2008-12-09", "close": 0.005344955, "volume": 1008428.0}, {"date": "2008-12-15", "close": 0.00610852, "volume": 737343.0}, {"date": "2008-12-16", "close": 0.00610852, "volume": 654823.0}, {"date": "2008-12-17", "close": 0.005344955, "volume": 654823.0}, {"date": "2008-12-18", "close": 0.005344955, "volume": 288122.0}, {"date": "2008-12-24", "close": 0.005344955, "volume": 218699.0}, {"date": "2009-01-02", "close": 0.005344955, "volume": 43230.0}, {"date": "2009-01-05", "close": 0.00763565, "volume": 785788.0}, {"date": "2009-01-06", "close": 0.00763565, "volume": 1178682.0}, {"date": "2009-01-08", "close": 0.006872085, "volume": 382804.0}, {"date": "2009-01-12", "close": 0.006872085, "volume": 466234.0}, {"date": "2009-01-13", "close": 0.006872085, "volume": 128345.0}, {"date": "2009-01-15", "close": 0.006872085, "volume": 122165.0}, {"date": "2009-01-19", "close": 0.006872085, "volume": 353604.0}, {"date": "2009-01-20", "close": 0.005344955, "volume": 130965.0}, {"date": "2009-01-22", "close": 0.005344955, "volume": 26193.0}, {"date": "2009-01-23", "close": 0.005344955, "volume": 65482.0}, {"date": "2009-01-27", "close": 0.005344955, "volume": 66645.0}, {"date": "2009-01-28", "close": 0.00610852, "volume": 130965.0}, {"date": "2009-01-29", "close": 0.006872085, "volume": 754910.0}, {"date": "2009-02-05", "close": 0.00763565, "volume": 1309646.0}, {"date": "2009-02-06", "close": 0.00610852, "volume": 887386.0}, {"date": "2009-02-10", "close": 0.00610852, "volume": 654823.0}, {"date": "2009-02-11", "close": 0.00610852, "volume": 1075656.0}, {"date": "2009-02-17", "close": 0.00610852, "volume": 405990.0}, {"date": "2009-02-18", "close": 0.00763565, "volume": 1309646.0}, {"date": "2009-02-19", "close": 0.00763565, "volume": 130965.0}, {"date": "2009-02-23", "close": 0.008399215, "volume": 654823.0}, {"date": "2009-02-26", "close": 0.00763565, "volume": 785788.0}, {"date": "2009-03-02", "close": 0.00763565, "volume": 523858.0}, {"date": "2009-03-13", "close": 0.006872085, "volume": 39289.0}, {"date": "2009-03-18", "close": 0.00610852, "volume": 130965.0}, {"date": "2009-03-19", "close": 0.00610852, "volume": 17782.0}, {"date": "2009-03-27", "close": 0.008399215, "volume": 45838.0}, {"date": "2009-03-31", "close": 0.008399215, "volume": 550051.0}, {"date": "2009-04-02", "close": 0.00763565, "volume": 510762.0}, {"date": "2009-04-06", "close": 0.006872085, "volume": 130965.0}, {"date": "2009-04-08", "close": 0.00763565, "volume": 763160.0}, {"date": "2009-04-15", "close": 0.00763565, "volume": 183350.0}, {"date": "2009-04-16", "close": 0.00763565, "volume": 1309646.0}, {"date": "2009-04-20", "close": 0.006872085, "volume": 2383556.0}, {"date": "2009-04-21", "close": 0.00916278, "volume": 3261671.0}, {"date": "2009-04-22", "close": 0.00916278, "volume": 774001.0}, {"date": "2009-04-24", "close": 0.00916278, "volume": 144061.0}, {"date": "2009-04-27", "close": 0.008399215, "volume": 1702540.0}, {"date": "2009-04-28", "close": 0.008399215, "volume": 1440611.0}, {"date": "2009-04-29", "close": 0.008399215, "volume": 1597768.0}, {"date": "2009-04-30", "close": 0.00916278, "volume": 2578693.0}, {"date": "2009-05-01", "close": 0.011453475, "volume": 3026592.0}, {"date": "2009-05-04", "close": 0.009926345, "volume": 1570266.0}, {"date": "2009-05-05", "close": 0.01068991, "volume": 1231067.0}, {"date": "2009-05-06", "close": 0.01068991, "volume": 2213302.0}, {"date": "2009-05-07", "close": 0.01374417, "volume": 6010621.0}, {"date": "2009-05-08", "close": 0.017561995, "volume": 6950660.0}, {"date": "2009-05-11", "close": 0.014507735, "volume": 2339456.0}, {"date": "2009-05-12", "close": 0.01374417, "volume": 2566308.0}, {"date": "2009-05-13", "close": 0.014507735, "volume": 898417.0}, {"date": "2009-05-14", "close": 0.012980605, "volume": 203594.0}, {"date": "2009-05-15", "close": 0.0152713, "volume": 585019.0}, {"date": "2009-05-18", "close": 0.0152713, "volume": 205355.0}, {"date": "2009-05-19", "close": 0.01374417, "volume": 314315.0}, {"date": "2009-05-20", "close": 0.014507735, "volume": 702591.0}, {"date": "2009-05-21", "close": 0.014507735, "volume": 170550.0}, {"date": "2009-05-22", "close": 0.01374417, "volume": 318096.0}, {"date": "2009-05-25", "close": 0.014507735, "volume": 170254.0}, {"date": "2009-05-26", "close": 0.0152713, "volume": 930722.0}, {"date": "2009-05-27", "close": 0.0152713, "volume": 221766.0}, {"date": "2009-05-28", "close": 0.0152713, "volume": 98223.0}, {"date": "2009-05-29", "close": 0.012980605, "volume": 729621.0}, {"date": "2009-06-01", "close": 0.01374417, "volume": 1333945.0}, {"date": "2009-06-02", "close": 0.014507735, "volume": 2771795.0}, {"date": "2009-06-03", "close": 0.014507735, "volume": 1042484.0}, {"date": "2009-06-04", "close": 0.0152713, "volume": 942945.0}, {"date": "2009-06-05", "close": 0.01374417, "volume": 261929.0}, {"date": "2009-06-09", "close": 0.011453475, "volume": 3814512.0}, {"date": "2009-06-10", "close": 0.01068991, "volume": 2641556.0}, {"date": "2009-06-11", "close": 0.009926345, "volume": 1375129.0}, {"date": "2009-06-12", "close": 0.011453475, "volume": 4542534.0}, {"date": "2009-06-15", "close": 0.01374417, "volume": 786161.0}, {"date": "2009-06-16", "close": 0.01068991, "volume": 512072.0}, {"date": "2009-06-17", "close": 0.01068991, "volume": 170254.0}, {"date": "2009-06-18", "close": 0.009926345, "volume": 1781119.0}, {"date": "2009-06-19", "close": 0.01068991, "volume": 2273546.0}, {"date": "2009-06-22", "close": 0.01068991, "volume": 1833505.0}, {"date": "2009-06-23", "close": 0.009926345, "volume": 3462705.0}, {"date": "2009-06-24", "close": 0.00916278, "volume": 183350.0}, {"date": "2009-06-25", "close": 0.00916278, "volume": 1846601.0}, {"date": "2009-06-26", "close": 0.01068991, "volume": 4125824.0}, {"date": "2009-06-29", "close": 0.009926345, "volume": 4101583.0}, {"date": "2009-06-30", "close": 0.011453475, "volume": 907323.0}, {"date": "2009-07-01", "close": 0.011453475, "volume": 121813.0}, {"date": "2009-07-02", "close": 0.011453475, "volume": 12.0}, {"date": "2009-07-03", "close": 0.011453475, "volume": 474702.0}, {"date": "2009-07-06", "close": 0.009926345, "volume": 261929.0}, {"date": "2009-07-07", "close": 0.01068991, "volume": 314315.0}, {"date": "2009-07-08", "close": 0.01068991, "volume": 267168.0}, {"date": "2009-07-09", "close": 0.01068991, "volume": 130965.0}, {"date": "2009-07-10", "close": 0.01068991, "volume": 130965.0}, {"date": "2009-07-13", "close": 0.01068991, "volume": 342582.0}, {"date": "2009-07-14", "close": 0.01068991, "volume": 261929.0}, {"date": "2009-07-15", "close": 0.011453475, "volume": 327412.0}, {"date": "2009-07-16", "close": 0.011453475, "volume": 65482.0}, {"date": "2009-07-20", "close": 0.012980605, "volume": 921577.0}, {"date": "2009-07-22", "close": 0.012980605, "volume": 147990.0}, {"date": "2009-07-23", "close": 0.012980605, "volume": 506833.0}, {"date": "2009-07-24", "close": 0.012980605, "volume": 170254.0}, {"date": "2009-07-27", "close": 0.012980605, "volume": 364495.0}, {"date": "2009-07-28", "close": 0.01221704, "volume": 392894.0}, {"date": "2009-08-03", "close": 0.01221704, "volume": 303183.0}, {"date": "2009-08-04", "close": 0.011453475, "volume": 271298.0}, {"date": "2009-08-05", "close": 0.012980605, "volume": 589341.0}, {"date": "2009-08-07", "close": 0.011453475, "volume": 130965.0}, {"date": "2009-08-10", "close": 0.011453475, "volume": 130965.0}, {"date": "2009-08-11", "close": 0.01221704, "volume": 235736.0}, {"date": "2009-08-12", "close": 0.01068991, "volume": 1337804.0}, {"date": "2009-08-13", "close": 0.009926345, "volume": 1309646.0}, {"date": "2009-08-14", "close": 0.009926345, "volume": 2523950.0}, {"date": "2009-08-17", "close": 0.011453475, "volume": 2095434.0}, {"date": "2009-08-18", "close": 0.011453475, "volume": 2628460.0}, {"date": "2009-08-19", "close": 0.01068991, "volume": 2647672.0}, {"date": "2009-08-20", "close": 0.01068991, "volume": 1224535.0}, {"date": "2009-08-21", "close": 0.01068991, "volume": 222640.0}, {"date": "2009-08-25", "close": 0.01221704, "volume": 1676347.0}, {"date": "2009-08-26", "close": 0.011453475, "volume": 707209.0}, {"date": "2009-08-27", "close": 0.011453475, "volume": 1518421.0}, {"date": "2009-08-31", "close": 0.012980605, "volume": 8381736.0}, {"date": "2009-09-01", "close": 0.011453475, "volume": 1466804.0}, {"date": "2009-09-02", "close": 0.01068991, "volume": 4606543.0}, {"date": "2009-09-04", "close": 0.011453475, "volume": 671194.0}, {"date": "2009-09-07", "close": 0.01068991, "volume": 2302742.0}, {"date": "2009-09-08", "close": 0.01068991, "volume": 760904.0}, {"date": "2009-09-09", "close": 0.01068991, "volume": 1198326.0}, {"date": "2009-09-10", "close": 0.012980605, "volume": 176013293.0}, {"date": "2009-09-11", "close": 0.011453475, "volume": 5626925.0}, {"date": "2009-09-14", "close": 0.009926345, "volume": 7636682.0}, {"date": "2009-09-15", "close": 0.011453475, "volume": 7978365.0}, {"date": "2009-09-16", "close": 0.01221704, "volume": 7014047.0}, {"date": "2009-09-17", "close": 0.01221704, "volume": 5914978.0}, {"date": "2009-09-18", "close": 0.011453475, "volume": 2288628.0}, {"date": "2009-09-21", "close": 0.01221704, "volume": 7869817.0}, {"date": "2009-09-22", "close": 0.011453475, "volume": 8806061.0}, {"date": "2009-09-23", "close": 0.01221704, "volume": 7818588.0}, {"date": "2009-09-24", "close": 0.01374417, "volume": 3888359.0}, {"date": "2009-09-25", "close": 0.01374417, "volume": 6554760.0}, {"date": "2009-09-28", "close": 0.01221704, "volume": 3797974.0}, {"date": "2009-09-29", "close": 0.01221704, "volume": 2785837.0}, {"date": "2009-09-30", "close": 0.01221704, "volume": 6982417.0}, {"date": "2009-10-02", "close": 0.011453475, "volume": 3203395.0}, {"date": "2009-10-05", "close": 0.01221704, "volume": 1833984.0}, {"date": "2009-10-06", "close": 0.012980605, "volume": 3530151.0}, {"date": "2009-10-07", "close": 0.01221704, "volume": 4183185.0}, {"date": "2009-10-08", "close": 0.011453475, "volume": 327412.0}, {"date": "2009-10-09", "close": 0.012980605, "volume": 1902654.0}, {"date": "2009-10-12", "close": 0.012980605, "volume": 428254.0}, {"date": "2009-10-13", "close": 0.012980605, "volume": 2223779.0}, {"date": "2009-10-14", "close": 0.01221704, "volume": 1711970.0}, {"date": "2009-10-15", "close": 0.01221704, "volume": 3158867.0}, {"date": "2009-10-16", "close": 0.012980605, "volume": 3700798.0}, {"date": "2009-10-19", "close": 0.0152713, "volume": 6459839.0}, {"date": "2009-10-20", "close": 0.017561995, "volume": 7600678.0}, {"date": "2009-10-21", "close": 0.016034865, "volume": 5103647.0}, {"date": "2009-10-22", "close": 0.0152713, "volume": 1631557.0}, {"date": "2009-10-23", "close": 0.0152713, "volume": 765982.0}, {"date": "2009-10-26", "close": 0.016034865, "volume": 3258975.0}, {"date": "2009-10-27", "close": 0.014507735, "volume": 4395550.0}, {"date": "2009-10-28", "close": 0.019089125, "volume": 39022299.0}, {"date": "2009-10-29", "close": 0.014507735, "volume": 11475895.0}, {"date": "2009-10-30", "close": 0.017561995, "volume": 8195759.0}, {"date": "2009-11-02", "close": 0.016034865, "volume": 2028673.0}, {"date": "2009-11-03", "close": 0.016034865, "volume": 104772.0}, {"date": "2009-11-04", "close": 0.016034865, "volume": 955881.0}, {"date": "2009-11-05", "close": 0.016034865, "volume": 4824155.0}, {"date": "2009-11-06", "close": 0.016034865, "volume": 3568786.0}, {"date": "2009-11-09", "close": 0.0152713, "volume": 1978408.0}, {"date": "2009-11-10", "close": 0.0152713, "volume": 2964000.0}, {"date": "2009-11-11", "close": 0.016034865, "volume": 3704063.0}, {"date": "2009-11-12", "close": 0.016034865, "volume": 4097362.0}, {"date": "2009-11-13", "close": 0.016034865, "volume": 2746526.0}, {"date": "2009-11-16", "close": 0.0152713, "volume": 6024373.0}, {"date": "2009-11-17", "close": 0.0152713, "volume": 1171499.0}, {"date": "2009-11-18", "close": 0.0152713, "volume": 4223609.0}, {"date": "2009-11-19", "close": 0.016034865, "volume": 12348023.0}, {"date": "2009-11-20", "close": 0.0152713, "volume": 2978898.0}, {"date": "2009-11-23", "close": 0.014507735, "volume": 4479383.0}, {"date": "2009-11-24", "close": 0.016034865, "volume": 10280724.0}, {"date": "2009-11-25", "close": 0.016034865, "volume": 5784707.0}, {"date": "2009-11-26", "close": 0.0152713, "volume": 6243340.0}, {"date": "2009-11-27", "close": 0.0152713, "volume": 13178217.0}, {"date": "2009-11-30", "close": 0.014507735, "volume": 6713659.0}, {"date": "2009-12-01", "close": 0.0152713, "volume": 5623621.0}, {"date": "2009-12-02", "close": 0.0152713, "volume": 1736536.0}, {"date": "2009-12-03", "close": 0.014507735, "volume": 1637058.0}, {"date": "2009-12-04", "close": 0.014507735, "volume": 1241046.0}, {"date": "2009-12-07", "close": 0.0152713, "volume": 13423874.0}, {"date": "2009-12-08", "close": 0.0152713, "volume": 8460314.0}, {"date": "2009-12-09", "close": 0.0152713, "volume": 14611981.0}, {"date": "2009-12-10", "close": 0.014507735, "volume": 7334019.0}, {"date": "2009-12-11", "close": 0.0152713, "volume": 4387315.0}, {"date": "2009-12-14", "close": 0.0152713, "volume": 1702540.0}, {"date": "2009-12-15", "close": 0.014507735, "volume": 2902526.0}, {"date": "2009-12-16", "close": 0.014507735, "volume": 4103486.0}, {"date": "2009-12-17", "close": 0.01374417, "volume": 261929.0}, {"date": "2009-12-18", "close": 0.01374417, "volume": 8475633.0}, {"date": "2009-12-21", "close": 0.01374417, "volume": 392894.0}, {"date": "2009-12-22", "close": 0.014507735, "volume": 327412.0}, {"date": "2009-12-23", "close": 0.01374417, "volume": 170254.0}, {"date": "2009-12-24", "close": 0.01374417, "volume": 931787.0}, {"date": "2009-12-29", "close": 0.014507735, "volume": 134894.0}, {"date": "2009-12-30", "close": 0.014507735, "volume": 65482.0}, {"date": "2009-12-31", "close": 0.014507735, "volume": 110013.0}, {"date": "2010-01-04", "close": 0.01374417, "volume": 4525324.0}, {"date": "2010-01-05", "close": 0.01374417, "volume": 2276540.0}, {"date": "2010-01-06", "close": 0.01374417, "volume": 2288763.0}, {"date": "2010-01-07", "close": 0.014507735, "volume": 2815739.0}, {"date": "2010-01-11", "close": 0.014507735, "volume": 6330830.0}, {"date": "2010-01-12", "close": 0.014507735, "volume": 3143151.0}, {"date": "2010-01-13", "close": 0.014507735, "volume": 4845691.0}, {"date": "2010-01-14", "close": 0.0152713, "volume": 4125386.0}, {"date": "2010-01-15", "close": 0.0152713, "volume": 1120848.0}, {"date": "2010-01-18", "close": 0.01374417, "volume": 4701630.0}, {"date": "2010-01-19", "close": 0.01374417, "volume": 4670640.0}, {"date": "2010-01-20", "close": 0.01374417, "volume": 1280542.0}, {"date": "2010-01-21", "close": 0.01374417, "volume": 298599.0}, {"date": "2010-01-22", "close": 0.01374417, "volume": 3118791.0}, {"date": "2010-01-25", "close": 0.01374417, "volume": 95175.0}, {"date": "2010-01-27", "close": 0.012980605, "volume": 662389.0}, {"date": "2010-01-28", "close": 0.012980605, "volume": 2214696.0}, {"date": "2010-01-29", "close": 0.01221704, "volume": 1194314.0}, {"date": "2010-02-01", "close": 0.01221704, "volume": 1398786.0}, {"date": "2010-02-02", "close": 0.01221704, "volume": 206426.0}, {"date": "2010-02-03", "close": 0.01374417, "volume": 2875388.0}, {"date": "2010-02-04", "close": 0.01374417, "volume": 855309.0}, {"date": "2010-02-05", "close": 0.012980605, "volume": 2362604.0}, {"date": "2010-02-08", "close": 0.012980605, "volume": 244219.0}, {"date": "2010-02-09", "close": 0.01374417, "volume": 1309646.0}, {"date": "2010-02-10", "close": 0.012980605, "volume": 1388072.0}, {"date": "2010-02-11", "close": 0.012980605, "volume": 222793.0}, {"date": "2010-02-12", "close": 0.01221704, "volume": 2029950.0}, {"date": "2010-02-15", "close": 0.011453475, "volume": 851270.0}, {"date": "2010-02-16", "close": 0.01221704, "volume": 1118338.0}, {"date": "2010-02-17", "close": 0.012980605, "volume": 387755.0}, {"date": "2010-02-18", "close": 0.01221704, "volume": 52386.0}, {"date": "2010-02-22", "close": 0.012980605, "volume": 1355484.0}, {"date": "2010-02-23", "close": 0.012980605, "volume": 1898987.0}, {"date": "2010-02-24", "close": 0.012980605, "volume": 39289.0}, {"date": "2010-02-25", "close": 0.01221704, "volume": 458376.0}, {"date": "2010-02-26", "close": 0.011453475, "volume": 2695249.0}, {"date": "2010-03-03", "close": 0.01068991, "volume": 1121847.0}, {"date": "2010-03-04", "close": 0.011453475, "volume": 1498890.0}, {"date": "2010-03-08", "close": 0.01221704, "volume": 2163381.0}, {"date": "2010-03-09", "close": 0.01221704, "volume": 163706.0}, {"date": "2010-03-11", "close": 0.011453475, "volume": 389968.0}, {"date": "2010-03-15", "close": 0.01374417, "volume": 3522948.0}, {"date": "2010-03-16", "close": 0.012980605, "volume": 2827382.0}, {"date": "2010-03-17", "close": 0.01374417, "volume": 5278409.0}, {"date": "2010-03-18", "close": 0.012980605, "volume": 1111358.0}, {"date": "2010-03-19", "close": 0.012980605, "volume": 977521.0}, {"date": "2010-03-22", "close": 0.01221704, "volume": 4447471.0}, {"date": "2010-03-23", "close": 0.01221704, "volume": 548414.0}, {"date": "2010-03-24", "close": 0.01221704, "volume": 2861794.0}, {"date": "2010-03-25", "close": 0.01221704, "volume": 2619292.0}, {"date": "2010-03-26", "close": 0.01221704, "volume": 3405080.0}, {"date": "2010-03-29", "close": 0.01221704, "volume": 4837939.0}, {"date": "2010-03-30", "close": 0.01374417, "volume": 7883487.0}, {"date": "2010-03-31", "close": 0.012980605, "volume": 1244164.0}, {"date": "2010-04-06", "close": 0.01221704, "volume": 4059903.0}, {"date": "2010-04-07", "close": 0.01221704, "volume": 3429636.0}, {"date": "2010-04-08", "close": 0.01221704, "volume": 2357363.0}, {"date": "2010-04-12", "close": 0.01221704, "volume": 52386.0}, {"date": "2010-04-13", "close": 0.012980605, "volume": 9371803.0}, {"date": "2010-04-14", "close": 0.01221704, "volume": 6224020.0}, {"date": "2010-04-15", "close": 0.01221704, "volume": 3293782.0}, {"date": "2010-04-16", "close": 0.012980605, "volume": 1833505.0}, {"date": "2010-04-19", "close": 0.012980605, "volume": 5572522.0}, {"date": "2010-04-20", "close": 0.012980605, "volume": 3928939.0}, {"date": "2010-04-21", "close": 0.012980605, "volume": 5163622.0}, {"date": "2010-04-22", "close": 0.012980605, "volume": 3293632.0}, {"date": "2010-04-23", "close": 0.01374417, "volume": 5767895.0}, {"date": "2010-04-27", "close": 0.012980605, "volume": 1879997.0}, {"date": "2010-04-28", "close": 0.014507735, "volume": 30111330.0}, {"date": "2010-04-29", "close": 0.014507735, "volume": 11059962.0}, {"date": "2010-04-30", "close": 0.014507735, "volume": 4352190.0}, {"date": "2010-05-03", "close": 0.01374417, "volume": 4998122.0}, {"date": "2010-05-04", "close": 0.01374417, "volume": 785788.0}, {"date": "2010-05-05", "close": 0.01221704, "volume": 4806555.0}, {"date": "2010-05-06", "close": 0.011453475, "volume": 1925571.0}, {"date": "2010-05-07", "close": 0.01221704, "volume": 2422845.0}, {"date": "2010-05-10", "close": 0.01221704, "volume": 229844.0}, {"date": "2010-05-11", "close": 0.01221704, "volume": 4098426.0}, {"date": "2010-05-12", "close": 0.012980605, "volume": 2689129.0}, {"date": "2010-05-13", "close": 0.012980605, "volume": 11624534.0}, {"date": "2010-05-17", "close": 0.01374417, "volume": 328721.0}, {"date": "2010-05-19", "close": 0.012980605, "volume": 130965.0}, {"date": "2010-05-20", "close": 0.01221704, "volume": 942945.0}, {"date": "2010-05-21", "close": 0.011453475, "volume": 1375129.0}, {"date": "2010-05-24", "close": 0.012980605, "volume": 1798121.0}, {"date": "2010-05-25", "close": 0.011453475, "volume": 4046807.0}, {"date": "2010-05-26", "close": 0.011453475, "volume": 664014.0}, {"date": "2010-05-27", "close": 0.011453475, "volume": 143383.0}, {"date": "2010-05-28", "close": 0.011453475, "volume": 982235.0}, {"date": "2010-05-31", "close": 0.011453475, "volume": 1833505.0}, {"date": "2010-06-01", "close": 0.011453475, "volume": 2822538.0}, {"date": "2010-06-03", "close": 0.01068991, "volume": 105427.0}, {"date": "2010-06-04", "close": 0.009926345, "volume": 792961.0}, {"date": "2010-06-07", "close": 0.009926345, "volume": 654823.0}, {"date": "2010-06-08", "close": 0.009926345, "volume": 1936591.0}, {"date": "2010-06-09", "close": 0.009926345, "volume": 327412.0}, {"date": "2010-06-10", "close": 0.009926345, "volume": 620628.0}, {"date": "2010-06-11", "close": 0.009926345, "volume": 130965.0}, {"date": "2010-06-15", "close": 0.009926345, "volume": 654823.0}, {"date": "2010-06-16", "close": 0.008399215, "volume": 6161126.0}, {"date": "2010-06-17", "close": 0.00916278, "volume": 3535039.0}, {"date": "2010-06-18", "close": 0.00916278, "volume": 4146484.0}, {"date": "2010-06-21", "close": 0.00916278, "volume": 211280.0}, {"date": "2010-06-22", "close": 0.00916278, "volume": 7645366.0}, {"date": "2010-06-23", "close": 0.00763565, "volume": 8818105.0}, {"date": "2010-06-24", "close": 0.00916278, "volume": 7512567.0}, {"date": "2010-06-25", "close": 0.008399215, "volume": 172218.0}, {"date": "2010-06-28", "close": 0.00916278, "volume": 2619292.0}, {"date": "2010-06-29", "close": 0.008399215, "volume": 1309646.0}, {"date": "2010-06-30", "close": 0.00916278, "volume": 5047654.0}, {"date": "2010-07-01", "close": 0.009926345, "volume": 130965.0}, {"date": "2010-07-02", "close": 0.01068991, "volume": 34978722.0}, {"date": "2010-07-05", "close": 0.009926345, "volume": 540585.0}, {"date": "2010-07-06", "close": 0.00916278, "volume": 349283.0}, {"date": "2010-07-08", "close": 0.01068991, "volume": 760654.0}, {"date": "2010-07-09", "close": 0.01068991, "volume": 1244164.0}, {"date": "2010-07-12", "close": 0.01068991, "volume": 130965.0}, {"date": "2010-07-13", "close": 0.01068991, "volume": 654823.0}, {"date": "2010-07-14", "close": 0.01068991, "volume": 1964469.0}, {"date": "2010-07-16", "close": 0.01068991, "volume": 2008342.0}, {"date": "2010-07-19", "close": 0.01068991, "volume": 720305.0}, {"date": "2010-07-20", "close": 0.01068991, "volume": 1866246.0}, {"date": "2010-07-21", "close": 0.01068991, "volume": 1047717.0}, {"date": "2010-07-22", "close": 0.01068991, "volume": 478021.0}, {"date": "2010-07-23", "close": 0.011453475, "volume": 65482.0}, {"date": "2010-07-26", "close": 0.01068991, "volume": 667920.0}, {"date": "2010-07-27", "close": 0.01068991, "volume": 163706.0}, {"date": "2010-07-29", "close": 0.01068991, "volume": 1309646.0}, {"date": "2010-07-30", "close": 0.01068991, "volume": 248833.0}, {"date": "2010-08-02", "close": 0.01068991, "volume": 1407870.0}, {"date": "2010-08-03", "close": 0.011453475, "volume": 759595.0}, {"date": "2010-08-04", "close": 0.01068991, "volume": 98223.0}, {"date": "2010-08-05", "close": 0.009926345, "volume": 1244164.0}, {"date": "2010-08-06", "close": 0.01068991, "volume": 2160916.0}, {"date": "2010-08-09", "close": 0.011453475, "volume": 395377.0}, {"date": "2010-08-10", "close": 0.01221704, "volume": 2226399.0}, {"date": "2010-08-11", "close": 0.011453475, "volume": 1778972.0}, {"date": "2010-08-12", "close": 0.01068991, "volume": 1337525.0}, {"date": "2010-08-13", "close": 0.011453475, "volume": 1309646.0}, {"date": "2010-08-16", "close": 0.01068991, "volume": 2064919.0}, {"date": "2010-08-17", "close": 0.009926345, "volume": 3143151.0}, {"date": "2010-08-20", "close": 0.01068991, "volume": 1968834.0}, {"date": "2010-08-23", "close": 0.009926345, "volume": 895798.0}, {"date": "2010-08-24", "close": 0.009926345, "volume": 2967003.0}, {"date": "2010-08-25", "close": 0.009926345, "volume": 432183.0}, {"date": "2010-08-26", "close": 0.01068991, "volume": 443970.0}, {"date": "2010-08-27", "close": 0.009926345, "volume": 1436027.0}, {"date": "2010-08-30", "close": 0.009926345, "volume": 573764.0}, {"date": "2010-08-31", "close": 0.009926345, "volume": 609501.0}, {"date": "2010-09-01", "close": 0.009926345, "volume": 995888.0}, {"date": "2010-09-02", "close": 0.01068991, "volume": 1085697.0}, {"date": "2010-09-03", "close": 0.009926345, "volume": 2056987.0}, {"date": "2010-09-06", "close": 0.009926345, "volume": 104772.0}, {"date": "2010-09-07", "close": 0.01068991, "volume": 723092.0}, {"date": "2010-09-09", "close": 0.01068991, "volume": 1885891.0}, {"date": "2010-09-13", "close": 0.01068991, "volume": 668979.0}, {"date": "2010-09-14", "close": 0.01068991, "volume": 640667.0}, {"date": "2010-09-15", "close": 0.01068991, "volume": 1323802.0}, {"date": "2010-09-16", "close": 0.009926345, "volume": 1571575.0}, {"date": "2010-09-17", "close": 0.011453475, "volume": 5056067.0}, {"date": "2010-09-20", "close": 0.01068991, "volume": 1368580.0}, {"date": "2010-09-21", "close": 0.01068991, "volume": 7163615.0}, {"date": "2010-09-22", "close": 0.011453475, "volume": 1119060.0}, {"date": "2010-09-23", "close": 0.01221704, "volume": 916752.0}, {"date": "2010-09-24", "close": 0.012980605, "volume": 2712730.0}, {"date": "2010-09-27", "close": 0.01374417, "volume": 2254032.0}, {"date": "2010-09-28", "close": 0.012980605, "volume": 179205.0}, {"date": "2010-09-29", "close": 0.01221704, "volume": 544658.0}, {"date": "2010-09-30", "close": 0.012980605, "volume": 392894.0}, {"date": "2010-10-01", "close": 0.012980605, "volume": 65482.0}, {"date": "2010-10-04", "close": 0.012980605, "volume": 38523.0}, {"date": "2010-10-05", "close": 0.01221704, "volume": 2738342.0}, {"date": "2010-10-06", "close": 0.014507735, "volume": 12589020.0}, {"date": "2010-10-07", "close": 0.0152713, "volume": 6774812.0}, {"date": "2010-10-08", "close": 0.0152713, "volume": 2750257.0}, {"date": "2010-10-11", "close": 0.014507735, "volume": 6851696.0}, {"date": "2010-10-12", "close": 0.014507735, "volume": 7925018.0}, {"date": "2010-10-13", "close": 0.01374417, "volume": 6482749.0}, {"date": "2010-10-14", "close": 0.01374417, "volume": 219511.0}, {"date": "2010-10-15", "close": 0.01374417, "volume": 2280136.0}, {"date": "2010-10-18", "close": 0.01374417, "volume": 3943201.0}, {"date": "2010-10-19", "close": 0.01374417, "volume": 838174.0}, {"date": "2010-10-20", "close": 0.01374417, "volume": 405990.0}, {"date": "2010-10-21", "close": 0.01374417, "volume": 523858.0}, {"date": "2010-10-22", "close": 0.01374417, "volume": 1249272.0}, {"date": "2010-10-25", "close": 0.01374417, "volume": 17775173.0}, {"date": "2010-10-26", "close": 0.01374417, "volume": 5149382.0}, {"date": "2010-10-27", "close": 0.014507735, "volume": 1819099.0}, {"date": "2010-10-28", "close": 0.0152713, "volume": 7336806.0}, {"date": "2010-11-02", "close": 0.0152713, "volume": 4249550.0}, {"date": "2010-11-03", "close": 0.01832556, "volume": 23212436.0}, {"date": "2010-11-04", "close": 0.019089125, "volume": 16224380.0}, {"date": "2010-11-05", "close": 0.017561995, "volume": 15035656.0}, {"date": "2010-11-08", "close": 0.019089125, "volume": 4240010.0}, {"date": "2010-11-09", "close": 0.01832556, "volume": 4129176.0}, {"date": "2010-11-10", "close": 0.01832556, "volume": 5577110.0}, {"date": "2010-11-11", "close": 0.017561995, "volume": 3937902.0}, {"date": "2010-11-12", "close": 0.01832556, "volume": 3283283.0}, {"date": "2010-11-15", "close": 0.01679843, "volume": 457830.0}, {"date": "2010-11-16", "close": 0.019089125, "volume": 7835212.0}, {"date": "2010-11-17", "close": 0.01832556, "volume": 1579182.0}, {"date": "2010-11-18", "close": 0.017561995, "volume": 4457247.0}, {"date": "2010-11-19", "close": 0.01832556, "volume": 2141272.0}, {"date": "2010-11-22", "close": 0.019089125, "volume": 4865336.0}, {"date": "2010-11-23", "close": 0.017561995, "volume": 8152828.0}, {"date": "2010-11-24", "close": 0.017561995, "volume": 7620289.0}, {"date": "2010-11-25", "close": 0.01832556, "volume": 1644261.0}, {"date": "2010-11-26", "close": 0.01832556, "volume": 3208633.0}, {"date": "2010-11-29", "close": 0.019089125, "volume": 3176054.0}, {"date": "2010-11-30", "close": 0.020616255, "volume": 14080503.0}, {"date": "2010-12-01", "close": 0.023670515, "volume": 9010137.0}, {"date": "2010-12-02", "close": 0.025197645, "volume": 59408904.0}, {"date": "2010-12-03", "close": 0.023670515, "volume": 26780239.0}, {"date": "2010-12-06", "close": 0.02290695, "volume": 17289391.0}, {"date": "2010-12-07", "close": 0.02290695, "volume": 10177616.0}, {"date": "2010-12-08", "close": 0.022143385, "volume": 8811969.0}, {"date": "2010-12-09", "close": 0.020616255, "volume": 6514738.0}, {"date": "2010-12-10", "close": 0.01985269, "volume": 5436341.0}, {"date": "2010-12-13", "close": 0.02137982, "volume": 8927715.0}, {"date": "2010-12-14", "close": 0.022143385, "volume": 9086353.0}, {"date": "2010-12-15", "close": 0.022143385, "volume": 32741.0}, {"date": "2010-12-16", "close": 0.020616255, "volume": 773252.0}, {"date": "2010-12-17", "close": 0.02137982, "volume": 3578891.0}, {"date": "2010-12-20", "close": 0.02137982, "volume": 2912844.0}, {"date": "2010-12-21", "close": 0.02137982, "volume": 5601357.0}, {"date": "2010-12-22", "close": 0.02137982, "volume": 1522464.0}, {"date": "2010-12-23", "close": 0.022143385, "volume": 4137593.0}, {"date": "2010-12-24", "close": 0.02290695, "volume": 7393615.0}, {"date": "2010-12-29", "close": 0.02443408, "volume": 4992324.0}, {"date": "2010-12-30", "close": 0.02596121, "volume": 542162.0}, {"date": "2010-12-31", "close": 0.02596121, "volume": 3463934.0}, {"date": "2011-01-04", "close": 0.02901547, "volume": 16530852.0}, {"date": "2011-01-05", "close": 0.028251905, "volume": 12172039.0}, {"date": "2011-01-06", "close": 0.02901547, "volume": 7688890.0}, {"date": "2011-01-07", "close": 0.02901547, "volume": 3006264.0}, {"date": "2011-01-10", "close": 0.028251905, "volume": 128345.0}, {"date": "2011-01-11", "close": 0.02901547, "volume": 4540601.0}, {"date": "2011-01-12", "close": 0.02901547, "volume": 2387179.0}, {"date": "2011-01-13", "close": 0.02901547, "volume": 352295.0}, {"date": "2011-01-14", "close": 0.02901547, "volume": 1751134.0}, {"date": "2011-01-17", "close": 0.02901547, "volume": 3732425.0}, {"date": "2011-01-18", "close": 0.031306165, "volume": 49170470.0}, {"date": "2011-01-19", "close": 0.031306165, "volume": 19449122.0}, {"date": "2011-01-20", "close": 0.03206973, "volume": 10840668.0}, {"date": "2011-01-21", "close": 0.031306165, "volume": 14926910.0}, {"date": "2011-01-24", "close": 0.029779035, "volume": 8079692.0}, {"date": "2011-01-25", "close": 0.03206973, "volume": 16437242.0}, {"date": "2011-01-27", "close": 0.032833295, "volume": 10841614.0}, {"date": "2011-01-28", "close": 0.03206973, "volume": 2866733.0}, {"date": "2011-01-31", "close": 0.03359686, "volume": 17027032.0}, {"date": "2011-02-01", "close": 0.032833295, "volume": 8258618.0}, {"date": "2011-02-02", "close": 0.03206973, "volume": 3648317.0}, {"date": "2011-02-03", "close": 0.031306165, "volume": 7740009.0}, {"date": "2011-02-04", "close": 0.03206973, "volume": 1394450.0}, {"date": "2011-02-07", "close": 0.034360425, "volume": 9472664.0}, {"date": "2011-02-08", "close": 0.03512399, "volume": 6953472.0}, {"date": "2011-02-09", "close": 0.03359686, "volume": 2307784.0}, {"date": "2011-02-10", "close": 0.034360425, "volume": 9826987.0}, {"date": "2011-02-11", "close": 0.035887555, "volume": 9604766.0}, {"date": "2011-02-14", "close": 0.035887555, "volume": 4187439.0}, {"date": "2011-02-15", "close": 0.03359686, "volume": 7690089.0}, {"date": "2011-02-16", "close": 0.03512399, "volume": 6579254.0}, {"date": "2011-02-17", "close": 0.034360425, "volume": 5211103.0}, {"date": "2011-02-18", "close": 0.031306165, "volume": 5891145.0}, {"date": "2011-02-21", "close": 0.0305426, "volume": 5226750.0}, {"date": "2011-02-22", "close": 0.03206973, "volume": 5883441.0}, {"date": "2011-02-23", "close": 0.0305426, "volume": 1165770.0}, {"date": "2011-02-24", "close": 0.029779035, "volume": 858211.0}, {"date": "2011-02-25", "close": 0.03359686, "volume": 5962578.0}, {"date": "2011-02-28", "close": 0.031306165, "volume": 1760142.0}, {"date": "2011-03-01", "close": 0.03206973, "volume": 1133617.0}, {"date": "2011-03-02", "close": 0.0305426, "volume": 669564.0}, {"date": "2011-03-03", "close": 0.029779035, "volume": 2330758.0}, {"date": "2011-03-04", "close": 0.0305426, "volume": 1842963.0}, {"date": "2011-03-07", "close": 0.0305426, "volume": 2193132.0}, {"date": "2011-03-08", "close": 0.029779035, "volume": 2221804.0}, {"date": "2011-03-09", "close": 0.02901547, "volume": 1668328.0}, {"date": "2011-03-10", "close": 0.026724775, "volume": 4460356.0}, {"date": "2011-03-11", "close": 0.02748834, "volume": 4148501.0}, {"date": "2011-03-14", "close": 0.026724775, "volume": 30122.0}, {"date": "2011-03-15", "close": 0.02596121, "volume": 8128974.0}, {"date": "2011-03-16", "close": 0.02748834, "volume": 859128.0}, {"date": "2011-03-17", "close": 0.02596121, "volume": 705594.0}, {"date": "2011-03-18", "close": 0.02596121, "volume": 36670.0}, {"date": "2011-03-21", "close": 0.02596121, "volume": 130965.0}, {"date": "2011-03-22", "close": 0.02596121, "volume": 1282711.0}, {"date": "2011-03-23", "close": 0.02290695, "volume": 5594033.0}, {"date": "2011-03-24", "close": 0.02290695, "volume": 7488667.0}, {"date": "2011-03-25", "close": 0.02443408, "volume": 329376.0}, {"date": "2011-03-28", "close": 0.02443408, "volume": 1298784.0}, {"date": "2011-03-29", "close": 0.025197645, "volume": 1577553.0}, {"date": "2011-03-30", "close": 0.023670515, "volume": 1309646.0}, {"date": "2011-03-31", "close": 0.02290695, "volume": 3851451.0}, {"date": "2011-04-01", "close": 0.022143385, "volume": 10452099.0}, {"date": "2011-04-04", "close": 0.022143385, "volume": 4917568.0}, {"date": "2011-04-05", "close": 0.022143385, "volume": 17844322.0}, {"date": "2011-04-06", "close": 0.02290695, "volume": 551361.0}, {"date": "2011-04-07", "close": 0.023670515, "volume": 1045299.0}, {"date": "2011-04-08", "close": 0.023670515, "volume": 1388225.0}, {"date": "2011-04-11", "close": 0.023670515, "volume": 136203.0}, {"date": "2011-04-12", "close": 0.02290695, "volume": 7922063.0}, {"date": "2011-04-13", "close": 0.022143385, "volume": 340508.0}, {"date": "2011-04-14", "close": 0.022143385, "volume": 82508.0}, {"date": "2011-04-15", "close": 0.02290695, "volume": 8714675.0}, {"date": "2011-04-18", "close": 0.02443408, "volume": 2029952.0}, {"date": "2011-04-19", "close": 0.02443408, "volume": 3143151.0}, {"date": "2011-04-20", "close": 0.02443408, "volume": 938149.0}, {"date": "2011-04-21", "close": 0.02290695, "volume": 923336.0}, {"date": "2011-04-27", "close": 0.02443408, "volume": 1335159.0}, {"date": "2011-04-28", "close": 0.02290695, "volume": 1105576.0}, {"date": "2011-04-29", "close": 0.02290695, "volume": 2843167.0}, {"date": "2011-05-02", "close": 0.02290695, "volume": 1816136.0}, {"date": "2011-05-03", "close": 0.022143385, "volume": 1879696.0}, {"date": "2011-05-04", "close": 0.022143385, "volume": 479501.0}, {"date": "2011-05-05", "close": 0.022143385, "volume": 1096623.0}, {"date": "2011-05-06", "close": 0.02290695, "volume": 344777.0}, {"date": "2011-05-09", "close": 0.02290695, "volume": 1309646.0}, {"date": "2011-05-10", "close": 0.023670515, "volume": 3689753.0}, {"date": "2011-05-11", "close": 0.02443408, "volume": 2216576.0}, {"date": "2011-05-13", "close": 0.02290695, "volume": 65489.0}, {"date": "2011-05-16", "close": 0.023670515, "volume": 183350.0}, {"date": "2011-05-17", "close": 0.02290695, "volume": 2782998.0}, {"date": "2011-05-18", "close": 0.022143385, "volume": 373249.0}, {"date": "2011-05-20", "close": 0.022143385, "volume": 929849.0}, {"date": "2011-05-23", "close": 0.02290695, "volume": 1279524.0}, {"date": "2011-05-24", "close": 0.020616255, "volume": 1410864.0}, {"date": "2011-05-25", "close": 0.022143385, "volume": 838126.0}, {"date": "2011-05-26", "close": 0.022143385, "volume": 78626.0}, {"date": "2011-05-27", "close": 0.02137982, "volume": 497210.0}, {"date": "2011-05-30", "close": 0.020616255, "volume": 48644.0}, {"date": "2011-05-31", "close": 0.020616255, "volume": 432183.0}, {"date": "2011-06-01", "close": 0.02290695, "volume": 451663.0}, {"date": "2011-06-02", "close": 0.022143385, "volume": 1102909.0}, {"date": "2011-06-03", "close": 0.02290695, "volume": 392894.0}, {"date": "2011-06-06", "close": 0.02290695, "volume": 1506093.0}, {"date": "2011-06-07", "close": 0.022143385, "volume": 608985.0}, {"date": "2011-06-08", "close": 0.022143385, "volume": 327412.0}, {"date": "2011-06-09", "close": 0.022143385, "volume": 9102.0}, {"date": "2011-06-10", "close": 0.022143385, "volume": 392894.0}, {"date": "2011-06-14", "close": 0.02290695, "volume": 1505522.0}, {"date": "2011-06-15", "close": 0.02290695, "volume": 668679.0}, {"date": "2011-06-16", "close": 0.02290695, "volume": 1401321.0}, {"date": "2011-06-17", "close": 0.022143385, "volume": 2658582.0}, {"date": "2011-06-20", "close": 0.02290695, "volume": 432183.0}, {"date": "2011-06-21", "close": 0.02290695, "volume": 1476626.0}, {"date": "2011-06-22", "close": 0.022143385, "volume": 824422.0}, {"date": "2011-06-23", "close": 0.022143385, "volume": 165932.0}, {"date": "2011-06-24", "close": 0.022143385, "volume": 458376.0}, {"date": "2011-06-27", "close": 0.022143385, "volume": 2278784.0}, {"date": "2011-06-28", "close": 0.02290695, "volume": 3379875.0}, {"date": "2011-06-29", "close": 0.02290695, "volume": 4770458.0}, {"date": "2011-06-30", "close": 0.02443408, "volume": 998286.0}, {"date": "2011-07-01", "close": 0.025197645, "volume": 3994065.0}, {"date": "2011-07-04", "close": 0.02596121, "volume": 4235129.0}, {"date": "2011-07-05", "close": 0.028251905, "volume": 6271800.0}, {"date": "2011-07-06", "close": 0.02901547, "volume": 2061868.0}, {"date": "2011-07-07", "close": 0.028251905, "volume": 1700680.0}, {"date": "2011-07-08", "close": 0.032833295, "volume": 12697019.0}, {"date": "2011-07-11", "close": 0.031306165, "volume": 5329997.0}, {"date": "2011-07-12", "close": 0.029779035, "volume": 3460859.0}, {"date": "2011-07-13", "close": 0.029779035, "volume": 3942035.0}, {"date": "2011-07-14", "close": 0.0305426, "volume": 1715469.0}, {"date": "2011-07-15", "close": 0.0305426, "volume": 654823.0}, {"date": "2011-07-18", "close": 0.029779035, "volume": 3763923.0}, {"date": "2011-07-19", "close": 0.0305426, "volume": 211508.0}, {"date": "2011-07-20", "close": 0.0305426, "volume": 3693061.0}, {"date": "2011-07-21", "close": 0.03359686, "volume": 219853.0}, {"date": "2011-07-22", "close": 0.031306165, "volume": 419810.0}, {"date": "2011-07-25", "close": 0.0305426, "volume": 981660.0}, {"date": "2011-07-26", "close": 0.03206973, "volume": 2145980.0}, {"date": "2011-07-27", "close": 0.03206973, "volume": 983077.0}, {"date": "2011-07-28", "close": 0.0305426, "volume": 3274115.0}, {"date": "2011-07-29", "close": 0.02901547, "volume": 4788789.0}, {"date": "2011-08-01", "close": 0.02901547, "volume": 639762.0}, {"date": "2011-08-02", "close": 0.029779035, "volume": 654823.0}, {"date": "2011-08-03", "close": 0.029779035, "volume": 1579433.0}, {"date": "2011-08-04", "close": 0.029779035, "volume": 785788.0}, {"date": "2011-08-05", "close": 0.02748834, "volume": 1920596.0}, {"date": "2011-08-08", "close": 0.02596121, "volume": 2349711.0}, {"date": "2011-08-09", "close": 0.025197645, "volume": 1665874.0}, {"date": "2011-08-10", "close": 0.02443408, "volume": 1177839.0}, {"date": "2011-08-11", "close": 0.02443408, "volume": 2097548.0}, {"date": "2011-08-12", "close": 0.02443408, "volume": 1066094.0}, {"date": "2011-08-15", "close": 0.02748834, "volume": 545685.0}, {"date": "2011-08-16", "close": 0.026724775, "volume": 360153.0}, {"date": "2011-08-17", "close": 0.02748834, "volume": 1086850.0}, {"date": "2011-08-18", "close": 0.02748834, "volume": 3344730.0}, {"date": "2011-08-19", "close": 0.026724775, "volume": 1209982.0}, {"date": "2011-08-22", "close": 0.026724775, "volume": 98223.0}, {"date": "2011-08-25", "close": 0.026724775, "volume": 846031.0}, {"date": "2011-08-26", "close": 0.026724775, "volume": 1175489.0}, {"date": "2011-08-29", "close": 0.02748834, "volume": 2189448.0}, {"date": "2011-08-30", "close": 0.026724775, "volume": 523858.0}, {"date": "2011-08-31", "close": 0.02748834, "volume": 1655247.0}, {"date": "2011-09-01", "close": 0.026724775, "volume": 1178682.0}, {"date": "2011-09-02", "close": 0.025197645, "volume": 1394443.0}, {"date": "2011-09-05", "close": 0.02443408, "volume": 353604.0}, {"date": "2011-09-06", "close": 0.023670515, "volume": 631896.0}, {"date": "2011-09-07", "close": 0.023670515, "volume": 65482.0}, {"date": "2011-09-08", "close": 0.02443408, "volume": 542048.0}, {"date": "2011-09-09", "close": 0.025197645, "volume": 2051413.0}, {"date": "2011-09-12", "close": 0.025197645, "volume": 2580003.0}, {"date": "2011-09-13", "close": 0.02596121, "volume": 1331462.0}, {"date": "2011-09-14", "close": 0.026724775, "volume": 2763353.0}, {"date": "2011-09-15", "close": 0.02443408, "volume": 713757.0}, {"date": "2011-09-19", "close": 0.023670515, "volume": 2464452.0}, {"date": "2011-09-20", "close": 0.023670515, "volume": 2673290.0}, {"date": "2011-09-21", "close": 0.02443408, "volume": 1498756.0}, {"date": "2011-09-22", "close": 0.023670515, "volume": 426628.0}, {"date": "2011-09-23", "close": 0.02290695, "volume": 1366205.0}, {"date": "2011-09-26", "close": 0.023670515, "volume": 1659078.0}, {"date": "2011-09-28", "close": 0.023670515, "volume": 168833.0}, {"date": "2011-09-29", "close": 0.022143385, "volume": 32741.0}, {"date": "2011-09-30", "close": 0.022143385, "volume": 1047717.0}, {"date": "2011-10-03", "close": 0.02290695, "volume": 346084.0}, {"date": "2011-10-04", "close": 0.023670515, "volume": 153451.0}, {"date": "2011-10-05", "close": 0.02290695, "volume": 49767.0}, {"date": "2011-10-06", "close": 0.022143385, "volume": 328721.0}, {"date": "2011-10-07", "close": 0.02290695, "volume": 2601830.0}, {"date": "2011-10-10", "close": 0.023670515, "volume": 627448.0}, {"date": "2011-10-11", "close": 0.023670515, "volume": 152246.0}, {"date": "2011-10-13", "close": 0.025197645, "volume": 1142771.0}, {"date": "2011-10-17", "close": 0.02290695, "volume": 130965.0}, {"date": "2011-10-18", "close": 0.023670515, "volume": 294670.0}, {"date": "2011-10-20", "close": 0.022143385, "volume": 916752.0}, {"date": "2011-10-24", "close": 0.02443408, "volume": 261929.0}, {"date": "2011-10-25", "close": 0.02443408, "volume": 193369.0}, {"date": "2011-10-26", "close": 0.02443408, "volume": 304296.0}, {"date": "2011-10-27", "close": 0.022143385, "volume": 209543.0}, {"date": "2011-10-28", "close": 0.02290695, "volume": 147335.0}, {"date": "2011-10-31", "close": 0.02290695, "volume": 26193.0}, {"date": "2011-11-02", "close": 0.020616255, "volume": 1276905.0}, {"date": "2011-11-03", "close": 0.02290695, "volume": 261929.0}, {"date": "2011-11-04", "close": 0.02290695, "volume": 33658.0}, {"date": "2011-11-07", "close": 0.02290695, "volume": 1065163.0}, {"date": "2011-11-08", "close": 0.02290695, "volume": 81679.0}, {"date": "2011-11-09", "close": 0.02443408, "volume": 6614368.0}, {"date": "2011-11-10", "close": 0.023670515, "volume": 699850.0}, {"date": "2011-11-11", "close": 0.02443408, "volume": 26193.0}, {"date": "2011-11-14", "close": 0.02443408, "volume": 1605233.0}, {"date": "2011-11-15", "close": 0.025197645, "volume": 458376.0}, {"date": "2011-11-16", "close": 0.02443408, "volume": 740361.0}, {"date": "2011-11-17", "close": 0.023670515, "volume": 1401321.0}, {"date": "2011-11-18", "close": 0.022143385, "volume": 8758814.0}, {"date": "2011-11-21", "close": 0.023670515, "volume": 4583762.0}, {"date": "2011-11-22", "close": 0.02290695, "volume": 283800.0}, {"date": "2011-11-23", "close": 0.022143385, "volume": 576244.0}, {"date": "2011-11-24", "close": 0.022143385, "volume": 1506093.0}, {"date": "2011-11-25", "close": 0.022143385, "volume": 1591220.0}, {"date": "2011-11-28", "close": 0.022143385, "volume": 1111836.0}, {"date": "2011-11-29", "close": 0.022143385, "volume": 373249.0}, {"date": "2011-11-30", "close": 0.022143385, "volume": 281574.0}, {"date": "2011-12-01", "close": 0.02137982, "volume": 133584.0}, {"date": "2011-12-02", "close": 0.022143385, "volume": 1813182.0}, {"date": "2011-12-05", "close": 0.02137982, "volume": 2115757.0}, {"date": "2011-12-06", "close": 0.022143385, "volume": 155299.0}, {"date": "2011-12-07", "close": 0.02137982, "volume": 240771.0}, {"date": "2011-12-08", "close": 0.020616255, "volume": 2259402.0}, {"date": "2011-12-09", "close": 0.020616255, "volume": 982235.0}, {"date": "2011-12-12", "close": 0.020616255, "volume": 175697.0}, {"date": "2011-12-13", "close": 0.01985269, "volume": 549851.0}, {"date": "2011-12-14", "close": 0.01985269, "volume": 1378403.0}, {"date": "2011-12-15", "close": 0.020616255, "volume": 851270.0}, {"date": "2011-12-16", "close": 0.01985269, "volume": 1151864.0}, {"date": "2011-12-19", "close": 0.020616255, "volume": 641579.0}, {"date": "2011-12-20", "close": 0.01985269, "volume": 653513.0}, {"date": "2011-12-21", "close": 0.01985269, "volume": 104117.0}, {"date": "2011-12-23", "close": 0.019089125, "volume": 851270.0}, {"date": "2011-12-28", "close": 0.01832556, "volume": 405990.0}, {"date": "2011-12-29", "close": 0.01679843, "volume": 7306955.0}, {"date": "2011-12-30", "close": 0.01679843, "volume": 5216088.0}, {"date": "2012-01-03", "close": 0.01679843, "volume": 1571575.0}, {"date": "2012-01-04", "close": 0.01679843, "volume": 4190868.0}, {"date": "2012-01-05", "close": 0.016034865, "volume": 6347422.0}, {"date": "2012-01-06", "close": 0.017561995, "volume": 3928939.0}, {"date": "2012-01-09", "close": 0.01679843, "volume": 4256350.0}, {"date": "2012-01-10", "close": 0.01679843, "volume": 1536642.0}, {"date": "2012-01-11", "close": 0.016034865, "volume": 6580972.0}, {"date": "2012-01-12", "close": 0.016034865, "volume": 117868.0}, {"date": "2012-01-13", "close": 0.0152713, "volume": 8000727.0}, {"date": "2012-01-16", "close": 0.016034865, "volume": 3306857.0}, {"date": "2012-01-17", "close": 0.0152713, "volume": 5827926.0}, {"date": "2012-01-20", "close": 0.016034865, "volume": 471473.0}, {"date": "2012-01-23", "close": 0.01832556, "volume": 1964469.0}, {"date": "2012-01-24", "close": 0.017561995, "volume": 1076060.0}, {"date": "2012-01-27", "close": 0.01679843, "volume": 619463.0}, {"date": "2012-01-30", "close": 0.016034865, "volume": 1508712.0}, {"date": "2012-01-31", "close": 0.016034865, "volume": 1440611.0}, {"date": "2012-02-01", "close": 0.0152713, "volume": 759595.0}, {"date": "2012-02-03", "close": 0.01679843, "volume": 1711708.0}, {"date": "2012-02-06", "close": 0.01679843, "volume": 2395105.0}, {"date": "2012-02-07", "close": 0.016034865, "volume": 701732.0}, {"date": "2012-02-09", "close": 0.01832556, "volume": 98223.0}, {"date": "2012-02-13", "close": 0.016034865, "volume": 45683.0}, {"date": "2012-02-14", "close": 0.01679843, "volume": 1368580.0}, {"date": "2012-02-16", "close": 0.01679843, "volume": 654823.0}, {"date": "2012-02-17", "close": 0.016034865, "volume": 668074.0}, {"date": "2012-02-20", "close": 0.01832556, "volume": 864366.0}, {"date": "2012-02-21", "close": 0.01679843, "volume": 907213.0}, {"date": "2012-02-22", "close": 0.01679843, "volume": 288122.0}, {"date": "2012-02-23", "close": 0.017561995, "volume": 2015772.0}, {"date": "2012-02-24", "close": 0.01679843, "volume": 1711708.0}, {"date": "2012-02-27", "close": 0.01832556, "volume": 2726246.0}, {"date": "2012-02-28", "close": 0.017561995, "volume": 744730.0}, {"date": "2012-02-29", "close": 0.01832556, "volume": 212763.0}, {"date": "2012-03-01", "close": 0.01679843, "volume": 130965.0}, {"date": "2012-03-02", "close": 0.01679843, "volume": 533301.0}, {"date": "2012-03-05", "close": 0.017561995, "volume": 972792.0}, {"date": "2012-03-07", "close": 0.016034865, "volume": 432183.0}, {"date": "2012-03-08", "close": 0.0152713, "volume": 590781.0}, {"date": "2012-03-09", "close": 0.01679843, "volume": 1392154.0}, {"date": "2012-03-13", "close": 0.01679843, "volume": 1151658.0}, {"date": "2012-03-14", "close": 0.01679843, "volume": 1509036.0}, {"date": "2012-03-15", "close": 0.01679843, "volume": 4088388.0}, {"date": "2012-03-16", "close": 0.017561995, "volume": 5824827.0}, {"date": "2012-03-19", "close": 0.01679843, "volume": 5762443.0}, {"date": "2012-03-20", "close": 0.016034865, "volume": 13151467.0}, {"date": "2012-03-21", "close": 0.01679843, "volume": 9953326.0}, {"date": "2012-03-22", "close": 0.016034865, "volume": 696732.0}, {"date": "2012-03-23", "close": 0.016034865, "volume": 7857877.0}, {"date": "2012-03-26", "close": 0.01679843, "volume": 412539.0}, {"date": "2012-03-27", "close": 0.01679843, "volume": 1405250.0}, {"date": "2012-03-28", "close": 0.016034865, "volume": 1219281.0}, {"date": "2012-03-29", "close": 0.01679843, "volume": 785788.0}, {"date": "2012-03-30", "close": 0.016034865, "volume": 4919044.0}, {"date": "2012-04-02", "close": 0.016034865, "volume": 989203.0}, {"date": "2012-04-03", "close": 0.016034865, "volume": 9822.0}, {"date": "2012-04-04", "close": 0.0152713, "volume": 19645.0}, {"date": "2012-04-05", "close": 0.016034865, "volume": 807571.0}, {"date": "2012-04-10", "close": 0.01679843, "volume": 2879281.0}, {"date": "2012-04-11", "close": 0.01679843, "volume": 1137390.0}, {"date": "2012-04-13", "close": 0.016034865, "volume": 1440611.0}, {"date": "2012-04-16", "close": 0.016034865, "volume": 2473641.0}, {"date": "2012-04-17", "close": 0.016034865, "volume": 654823.0}, {"date": "2012-04-18", "close": 0.0152713, "volume": 126813.0}, {"date": "2012-04-19", "close": 0.016034865, "volume": 3338527.0}, {"date": "2012-04-20", "close": 0.016034865, "volume": 1492997.0}, {"date": "2012-04-23", "close": 0.0152713, "volume": 327412.0}, {"date": "2012-04-24", "close": 0.0152713, "volume": 3614624.0}, {"date": "2012-04-26", "close": 0.016034865, "volume": 479331.0}, {"date": "2012-04-27", "close": 0.0152713, "volume": 1355485.0}, {"date": "2012-04-30", "close": 0.0152713, "volume": 808865.0}, {"date": "2012-05-01", "close": 0.01374417, "volume": 1619467.0}, {"date": "2012-05-02", "close": 0.01374417, "volume": 187092.0}, {"date": "2012-05-03", "close": 0.01374417, "volume": 1572.0}, {"date": "2012-05-04", "close": 0.01374417, "volume": 1441920.0}, {"date": "2012-05-07", "close": 0.01374417, "volume": 822166.0}, {"date": "2012-05-08", "close": 0.012980605, "volume": 722456.0}, {"date": "2012-05-09", "close": 0.01068991, "volume": 145516.0}, {"date": "2012-05-10", "close": 0.0152713, "volume": 7642388.0}, {"date": "2012-05-11", "close": 0.014507735, "volume": 327412.0}, {"date": "2012-05-14", "close": 0.0152713, "volume": 720305.0}, {"date": "2012-05-15", "close": 0.0152713, "volume": 1637058.0}, {"date": "2012-05-16", "close": 0.0152713, "volume": 235736.0}, {"date": "2012-05-21", "close": 0.012980605, "volume": 471473.0}, {"date": "2012-05-23", "close": 0.0152713, "volume": 327412.0}, {"date": "2012-05-28", "close": 0.0152713, "volume": 32741.0}, {"date": "2012-05-29", "close": 0.0152713, "volume": 130965.0}, {"date": "2012-05-31", "close": 0.014507735, "volume": 456414.0}, {"date": "2012-06-01", "close": 0.014507735, "volume": 654823.0}, {"date": "2012-06-04", "close": 0.014507735, "volume": 267823.0}, {"date": "2012-06-05", "close": 0.014507735, "volume": 2226.0}, {"date": "2012-06-06", "close": 0.014507735, "volume": 1059242.0}, {"date": "2012-06-07", "close": 0.014507735, "volume": 1309646.0}, {"date": "2012-06-08", "close": 0.014507735, "volume": 514822.0}, {"date": "2012-06-12", "close": 0.01374417, "volume": 353604.0}, {"date": "2012-06-13", "close": 0.014507735, "volume": 559219.0}, {"date": "2012-06-14", "close": 0.014507735, "volume": 1571575.0}, {"date": "2012-06-15", "close": 0.01374417, "volume": 1572762.0}, {"date": "2012-06-18", "close": 0.01374417, "volume": 3929.0}, {"date": "2012-06-20", "close": 0.01374417, "volume": 130965.0}, {"date": "2012-06-21", "close": 0.01374417, "volume": 17680.0}, {"date": "2012-06-22", "close": 0.01374417, "volume": 1548780.0}, {"date": "2012-06-25", "close": 0.01374417, "volume": 395919.0}, {"date": "2012-06-26", "close": 0.012980605, "volume": 26193.0}, {"date": "2012-06-28", "close": 0.012980605, "volume": 132405.0}, {"date": "2012-06-29", "close": 0.012980605, "volume": 2334706.0}, {"date": "2012-07-02", "close": 0.01374417, "volume": 130965.0}, {"date": "2012-07-03", "close": 0.01221704, "volume": 33396.0}, {"date": "2012-07-04", "close": 0.01221704, "volume": 220021.0}, {"date": "2012-07-05", "close": 0.01221704, "volume": 614486.0}, {"date": "2012-07-06", "close": 0.01221704, "volume": 100581.0}, {"date": "2012-07-09", "close": 0.01221704, "volume": 630280.0}, {"date": "2012-07-10", "close": 0.011453475, "volume": 1309646.0}, {"date": "2012-07-12", "close": 0.011453475, "volume": 376595.0}, {"date": "2012-07-13", "close": 0.012980605, "volume": 78579.0}, {"date": "2012-07-16", "close": 0.012980605, "volume": 38522.0}, {"date": "2012-07-17", "close": 0.012980605, "volume": 435604.0}, {"date": "2012-07-19", "close": 0.01221704, "volume": 654823.0}, {"date": "2012-07-23", "close": 0.01221704, "volume": 91675.0}, {"date": "2012-07-24", "close": 0.011453475, "volume": 1309646.0}, {"date": "2012-07-25", "close": 0.011453475, "volume": 31432.0}, {"date": "2012-07-26", "close": 0.01221704, "volume": 595889.0}, {"date": "2012-07-27", "close": 0.012980605, "volume": 1178682.0}, {"date": "2012-07-31", "close": 0.01221704, "volume": 199983.0}, {"date": "2012-08-02", "close": 0.01221704, "volume": 130965.0}, {"date": "2012-08-03", "close": 0.012980605, "volume": 4482001.0}, {"date": "2012-08-06", "close": 0.01221704, "volume": 523858.0}, {"date": "2012-08-07", "close": 0.01221704, "volume": 2170889.0}, {"date": "2012-08-08", "close": 0.012980605, "volume": 635178.0}, {"date": "2012-08-09", "close": 0.01221704, "volume": 130965.0}, {"date": "2012-08-10", "close": 0.01221704, "volume": 1858074.0}, {"date": "2012-08-13", "close": 0.01221704, "volume": 419087.0}, {"date": "2012-08-15", "close": 0.011453475, "volume": 1277887.0}, {"date": "2012-08-16", "close": 0.011453475, "volume": 357520.0}, {"date": "2012-08-17", "close": 0.01221704, "volume": 1456981.0}, {"date": "2012-08-21", "close": 0.01221704, "volume": 1754898.0}, {"date": "2012-08-22", "close": 0.012980605, "volume": 1309646.0}, {"date": "2012-08-23", "close": 0.01221704, "volume": 2861577.0}, {"date": "2012-08-24", "close": 0.01221704, "volume": 965864.0}, {"date": "2012-08-27", "close": 0.01221704, "volume": 1669799.0}, {"date": "2012-08-28", "close": 0.01221704, "volume": 1047717.0}, {"date": "2012-08-29", "close": 0.012980605, "volume": 375534.0}, {"date": "2012-08-30", "close": 0.012980605, "volume": 361876.0}, {"date": "2012-08-31", "close": 0.01221704, "volume": 392894.0}, {"date": "2012-09-04", "close": 0.01221704, "volume": 2079798.0}, {"date": "2012-09-07", "close": 0.011453475, "volume": 712971.0}, {"date": "2012-09-10", "close": 0.01221704, "volume": 130965.0}, {"date": "2012-09-12", "close": 0.01221704, "volume": 457852.0}, {"date": "2012-09-13", "close": 0.01221704, "volume": 45838.0}, {"date": "2012-09-14", "close": 0.012980605, "volume": 2990191.0}, {"date": "2012-09-17", "close": 0.01221704, "volume": 180078.0}, {"date": "2012-09-19", "close": 0.01221704, "volume": 32741.0}, {"date": "2012-09-25", "close": 0.01221704, "volume": 261929.0}, {"date": "2012-09-26", "close": 0.01221704, "volume": 3627277.0}, {"date": "2012-09-27", "close": 0.011453475, "volume": 1321468.0}, {"date": "2012-09-28", "close": 0.012980605, "volume": 1309646.0}, {"date": "2012-10-02", "close": 0.012980605, "volume": 2038923.0}, {"date": "2012-10-04", "close": 0.01221704, "volume": 261929.0}, {"date": "2012-10-08", "close": 0.012980605, "volume": 235278.0}, {"date": "2012-10-11", "close": 0.011453475, "volume": 623843.0}, {"date": "2012-10-12", "close": 0.01221704, "volume": 196447.0}, {"date": "2012-10-15", "close": 0.01221704, "volume": 65482.0}, {"date": "2012-10-17", "close": 0.01374417, "volume": 261929.0}, {"date": "2012-10-22", "close": 0.01221704, "volume": 695850.0}, {"date": "2012-10-23", "close": 0.011453475, "volume": 868295.0}, {"date": "2012-10-25", "close": 0.011453475, "volume": 1964469.0}, {"date": "2012-10-30", "close": 0.01068991, "volume": 2894318.0}, {"date": "2012-11-01", "close": 0.01068991, "volume": 20954.0}, {"date": "2012-11-02", "close": 0.011453475, "volume": 1004510.0}, {"date": "2012-11-05", "close": 0.009926345, "volume": 6618309.0}, {"date": "2012-11-06", "close": 0.009926345, "volume": 1538834.0}, {"date": "2012-11-07", "close": 0.011453475, "volume": 1172264.0}, {"date": "2012-11-08", "close": 0.01221704, "volume": 550051.0}, {"date": "2012-11-12", "close": 0.011453475, "volume": 130965.0}, {"date": "2012-11-13", "close": 0.01221704, "volume": 1407739.0}, {"date": "2012-11-15", "close": 0.01221704, "volume": 261929.0}, {"date": "2012-11-16", "close": 0.01068991, "volume": 383295.0}, {"date": "2012-11-19", "close": 0.011453475, "volume": 196447.0}, {"date": "2012-11-22", "close": 0.011453475, "volume": 78579.0}, {"date": "2012-11-23", "close": 0.01221704, "volume": 926742.0}, {"date": "2012-11-27", "close": 0.01221704, "volume": 392894.0}, {"date": "2012-11-29", "close": 0.01221704, "volume": 5487418.0}, {"date": "2012-11-30", "close": 0.012980605, "volume": 130965.0}, {"date": "2012-12-03", "close": 0.01374417, "volume": 1678652.0}, {"date": "2012-12-04", "close": 0.01374417, "volume": 261929.0}, {"date": "2012-12-05", "close": 0.01374417, "volume": 2189498.0}, {"date": "2012-12-06", "close": 0.01374417, "volume": 1920962.0}, {"date": "2012-12-07", "close": 0.01374417, "volume": 370919.0}, {"date": "2012-12-10", "close": 0.012980605, "volume": 866982.0}, {"date": "2012-12-12", "close": 0.012980605, "volume": 271919.0}, {"date": "2012-12-13", "close": 0.012980605, "volume": 3653913.0}, {"date": "2012-12-14", "close": 0.01374417, "volume": 32741.0}, {"date": "2012-12-17", "close": 0.012980605, "volume": 2553810.0}, {"date": "2012-12-18", "close": 0.012980605, "volume": 2999090.0}, {"date": "2012-12-19", "close": 0.01221704, "volume": 1637385.0}, {"date": "2012-12-20", "close": 0.01374417, "volume": 1637058.0}, {"date": "2012-12-21", "close": 0.01374417, "volume": 35980499.0}, {"date": "2012-12-28", "close": 0.01374417, "volume": 1216067.0}, {"date": "2012-12-31", "close": 0.014507735, "volume": 537910.0}, {"date": "2013-01-02", "close": 0.014507735, "volume": 261929.0}, {"date": "2013-01-03", "close": 0.0152713, "volume": 498648.0}, {"date": "2013-01-04", "close": 0.014507735, "volume": 2488.0}, {"date": "2013-01-07", "close": 0.0152713, "volume": 4835214.0}, {"date": "2013-01-08", "close": 0.0152713, "volume": 136203.0}, {"date": "2013-01-09", "close": 0.014507735, "volume": 1633587.0}, {"date": "2013-01-10", "close": 0.0152713, "volume": 330031.0}, {"date": "2013-01-11", "close": 0.0152713, "volume": 523858.0}, {"date": "2013-01-14", "close": 0.0152713, "volume": 345386.0}, {"date": "2013-01-15", "close": 0.01374417, "volume": 982235.0}, {"date": "2013-01-16", "close": 0.01374417, "volume": 144061.0}, {"date": "2013-01-17", "close": 0.01374417, "volume": 1826956.0}, {"date": "2013-01-18", "close": 0.01374417, "volume": 196447.0}, {"date": "2013-01-21", "close": 0.01374417, "volume": 261929.0}, {"date": "2013-01-22", "close": 0.01374417, "volume": 325447.0}, {"date": "2013-01-23", "close": 0.01374417, "volume": 58934.0}, {"date": "2013-01-29", "close": 0.01374417, "volume": 3179821.0}, {"date": "2013-01-30", "close": 0.014507735, "volume": 367356.0}, {"date": "2013-01-31", "close": 0.014507735, "volume": 1348936.0}, {"date": "2013-02-01", "close": 0.0152713, "volume": 13096.0}, {"date": "2013-02-04", "close": 0.014507735, "volume": 1167550.0}, {"date": "2013-02-05", "close": 0.01374417, "volume": 1428169.0}, {"date": "2013-02-06", "close": 0.01221704, "volume": 232593.0}, {"date": "2013-02-07", "close": 0.01374417, "volume": 1409140.0}, {"date": "2013-02-08", "close": 0.01374417, "volume": 760255.0}, {"date": "2013-02-11", "close": 0.014507735, "volume": 327412.0}, {"date": "2013-02-12", "close": 0.01374417, "volume": 929519.0}, {"date": "2013-02-13", "close": 0.01221704, "volume": 414624.0}, {"date": "2013-02-18", "close": 0.01221704, "volume": 2832765.0}, {"date": "2013-02-19", "close": 0.012980605, "volume": 768762.0}, {"date": "2013-02-20", "close": 0.012980605, "volume": 654823.0}, {"date": "2013-02-21", "close": 0.012980605, "volume": 341818.0}, {"date": "2013-02-22", "close": 0.012980605, "volume": 3431666.0}, {"date": "2013-02-25", "close": 0.011453475, "volume": 4143127.0}, {"date": "2013-02-26", "close": 0.01221704, "volume": 56275.0}, {"date": "2013-02-27", "close": 0.01221704, "volume": 1365922.0}, {"date": "2013-03-01", "close": 0.01068991, "volume": 1584672.0}, {"date": "2013-03-04", "close": 0.01221704, "volume": 85257.0}, {"date": "2013-03-05", "close": 0.01221704, "volume": 136858.0}, {"date": "2013-03-06", "close": 0.01221704, "volume": 266382.0}, {"date": "2013-03-07", "close": 0.01221704, "volume": 48851.0}, {"date": "2013-03-08", "close": 0.011453475, "volume": 934943.0}, {"date": "2013-03-13", "close": 0.01221704, "volume": 134862.0}, {"date": "2013-03-21", "close": 0.01068991, "volume": 4953085.0}, {"date": "2013-03-22", "close": 0.011453475, "volume": 294670.0}, {"date": "2013-03-25", "close": 0.01068991, "volume": 78579.0}, {"date": "2013-03-26", "close": 0.01068991, "volume": 65482.0}, {"date": "2013-03-27", "close": 0.01068991, "volume": 167343.0}, {"date": "2013-03-28", "close": 0.011453475, "volume": 1004080.0}, {"date": "2013-04-02", "close": 0.01068991, "volume": 608069.0}, {"date": "2013-04-03", "close": 0.009926345, "volume": 1205904.0}, {"date": "2013-04-04", "close": 0.00916278, "volume": 2310589.0}, {"date": "2013-04-08", "close": 0.009926345, "volume": 268477.0}, {"date": "2013-04-09", "close": 0.009926345, "volume": 392894.0}, {"date": "2013-04-10", "close": 0.008399215, "volume": 1348936.0}, {"date": "2013-04-11", "close": 0.00916278, "volume": 831625.0}, {"date": "2013-04-12", "close": 0.008399215, "volume": 65482.0}, {"date": "2013-04-16", "close": 0.008399215, "volume": 1309646.0}, {"date": "2013-04-18", "close": 0.00763565, "volume": 693938.0}, {"date": "2013-04-19", "close": 0.008399215, "volume": 196447.0}, {"date": "2013-04-22", "close": 0.008399215, "volume": 142869.0}, {"date": "2013-04-23", "close": 0.006872085, "volume": 1244164.0}, {"date": "2013-04-24", "close": 0.006872085, "volume": 656133.0}, {"date": "2013-04-26", "close": 0.006872085, "volume": 5370.0}, {"date": "2013-05-01", "close": 0.006872085, "volume": 8276964.0}, {"date": "2013-05-02", "close": 0.006872085, "volume": 1833511.0}, {"date": "2013-05-03", "close": 0.00610852, "volume": 1563843.0}, {"date": "2013-05-06", "close": 0.00610852, "volume": 62994.0}, {"date": "2013-05-07", "close": 0.005344955, "volume": 9049655.0}, {"date": "2013-05-08", "close": 0.006872085, "volume": 1397626.0}, {"date": "2013-05-09", "close": 0.00610852, "volume": 3352345.0}, {"date": "2013-05-10", "close": 0.00610852, "volume": 26193.0}, {"date": "2013-05-14", "close": 0.005344955, "volume": 2317949.0}, {"date": "2013-05-15", "close": 0.00458139, "volume": 898474.0}, {"date": "2013-05-16", "close": 0.005344955, "volume": 13096.0}, {"date": "2013-05-20", "close": 0.005344955, "volume": 1309646.0}, {"date": "2013-05-21", "close": 0.00458139, "volume": 2026023.0}, {"date": "2013-05-22", "close": 0.005344955, "volume": 774001.0}, {"date": "2013-05-23", "close": 0.005344955, "volume": 1309646.0}, {"date": "2013-05-24", "close": 0.00458139, "volume": 626640.0}, {"date": "2013-05-27", "close": 0.006872085, "volume": 1669796.0}, {"date": "2013-05-29", "close": 0.005344955, "volume": 1556610.0}, {"date": "2013-05-30", "close": 0.00610852, "volume": 1198326.0}, {"date": "2013-05-31", "close": 0.005344955, "volume": 1984434.0}, {"date": "2013-06-03", "close": 0.00610852, "volume": 130965.0}, {"date": "2013-06-05", "close": 0.005344955, "volume": 261929.0}, {"date": "2013-06-06", "close": 0.005344955, "volume": 700268.0}, {"date": "2013-06-07", "close": 0.005344955, "volume": 2946704.0}, {"date": "2013-06-11", "close": 0.005344955, "volume": 2453338.0}, {"date": "2013-06-12", "close": 0.005344955, "volume": 138822.0}, {"date": "2013-06-13", "close": 0.005344955, "volume": 3600217.0}, {"date": "2013-06-14", "close": 0.00458139, "volume": 982235.0}, {"date": "2013-06-19", "close": 0.005344955, "volume": 13096.0}, {"date": "2013-06-21", "close": 0.00458139, "volume": 295980.0}, {"date": "2013-06-24", "close": 0.00458139, "volume": 413474.0}, {"date": "2013-06-26", "close": 0.00458139, "volume": 1527047.0}, {"date": "2013-06-27", "close": 0.00458139, "volume": 3994421.0}, {"date": "2013-06-28", "close": 0.00458139, "volume": 402996.0}, {"date": "2013-07-01", "close": 0.005344955, "volume": 202995.0}, {"date": "2013-07-03", "close": 0.00458139, "volume": 119178.0}, {"date": "2013-07-04", "close": 0.005344955, "volume": 1506093.0}, {"date": "2013-07-05", "close": 0.00458139, "volume": 43218.0}, {"date": "2013-07-08", "close": 0.005344955, "volume": 458376.0}, {"date": "2013-07-09", "close": 0.005344955, "volume": 5677191.0}, {"date": "2013-07-10", "close": 0.005344955, "volume": 983491.0}, {"date": "2013-07-11", "close": 0.00610852, "volume": 3103416.0}, {"date": "2013-07-12", "close": 0.00610852, "volume": 1997210.0}, {"date": "2013-07-15", "close": 0.00610852, "volume": 753047.0}, {"date": "2013-07-18", "close": 0.00610852, "volume": 1388225.0}, {"date": "2013-07-19", "close": 0.00610852, "volume": 278300.0}, {"date": "2013-07-22", "close": 0.00610852, "volume": 163706.0}, {"date": "2013-07-23", "close": 0.00610852, "volume": 144061.0}, {"date": "2013-07-24", "close": 0.005344955, "volume": 86503.0}, {"date": "2013-07-25", "close": 0.00610852, "volume": 130965.0}, {"date": "2013-07-31", "close": 0.00610852, "volume": 3491474.0}, {"date": "2013-08-05", "close": 0.00610852, "volume": 98223.0}, {"date": "2013-08-06", "close": 0.005344955, "volume": 1537670.0}, {"date": "2013-08-07", "close": 0.00610852, "volume": 138168.0}, {"date": "2013-08-09", "close": 0.00610852, "volume": 261929.0}, {"date": "2013-08-13", "close": 0.006872085, "volume": 275034.0}, {"date": "2013-08-14", "close": 0.00610852, "volume": 2619292.0}, {"date": "2013-08-15", "close": 0.00610852, "volume": 98223.0}, {"date": "2013-08-16", "close": 0.00610852, "volume": 333960.0}, {"date": "2013-08-20", "close": 0.005344955, "volume": 6666099.0}, {"date": "2013-08-22", "close": 0.005344955, "volume": 523858.0}, {"date": "2013-08-26", "close": 0.005344955, "volume": 794761.0}, {"date": "2013-08-27", "close": 0.005344955, "volume": 2641817.0}, {"date": "2013-08-28", "close": 0.005344955, "volume": 1290009.0}, {"date": "2013-09-02", "close": 0.005344955, "volume": 209543.0}, {"date": "2013-09-04", "close": 0.00610852, "volume": 376523.0}, {"date": "2013-09-05", "close": 0.005344955, "volume": 228967.0}, {"date": "2013-09-13", "close": 0.00610852, "volume": 168383.0}, {"date": "2013-09-16", "close": 0.005344955, "volume": 2251248.0}, {"date": "2013-09-17", "close": 0.005344955, "volume": 916752.0}, {"date": "2013-09-19", "close": 0.005344955, "volume": 516035.0}, {"date": "2013-09-20", "close": 0.005344955, "volume": 327377.0}, {"date": "2013-09-24", "close": 0.005344955, "volume": 168383.0}, {"date": "2013-09-25", "close": 0.005344955, "volume": 197840.0}, {"date": "2013-09-26", "close": 0.005344955, "volume": 405990.0}, {"date": "2013-09-27", "close": 0.005344955, "volume": 654823.0}, {"date": "2013-10-01", "close": 0.00458139, "volume": 767564.0}, {"date": "2013-10-04", "close": 0.00458139, "volume": 219964.0}, {"date": "2013-10-07", "close": 0.00458139, "volume": 3928939.0}, {"date": "2013-10-08", "close": 0.00458139, "volume": 1864226.0}, {"date": "2013-10-09", "close": 0.005344955, "volume": 130965.0}, {"date": "2013-10-10", "close": 0.00458139, "volume": 2918220.0}, {"date": "2013-10-11", "close": 0.00458139, "volume": 2226489.0}, {"date": "2013-10-14", "close": 0.00458139, "volume": 1326597.0}, {"date": "2013-10-15", "close": 0.00458139, "volume": 2218665.0}, {"date": "2013-10-16", "close": 0.003817825, "volume": 349238.0}, {"date": "2013-10-17", "close": 0.00458139, "volume": 5885274.0}, {"date": "2013-10-18", "close": 0.00458139, "volume": 7341667.0}, {"date": "2013-10-21", "close": 0.005344955, "volume": 11147293.0}, {"date": "2013-10-22", "close": 0.006872085, "volume": 67342484.0}, {"date": "2013-10-23", "close": 0.006872085, "volume": 55647819.0}, {"date": "2013-10-24", "close": 0.00763565, "volume": 61828493.0}, {"date": "2013-10-25", "close": 0.00610852, "volume": 16521577.0}, {"date": "2013-10-28", "close": 0.005344955, "volume": 35040496.0}, {"date": "2013-10-29", "close": 0.005344955, "volume": 8629656.0}, {"date": "2013-10-30", "close": 0.005344955, "volume": 103010831.0}, {"date": "2013-10-31", "close": 0.00458139, "volume": 62079501.0}, {"date": "2013-11-01", "close": 0.003817825, "volume": 251124079.0}, {"date": "2013-11-04", "close": 0.003817825, "volume": 54738788.0}, {"date": "2013-11-05", "close": 0.003817825, "volume": 98600905.0}, {"date": "2013-11-06", "close": 0.003817825, "volume": 70022973.0}, {"date": "2013-11-07", "close": 0.00458139, "volume": 121013763.0}, {"date": "2013-11-08", "close": 0.00458139, "volume": 10412525.0}, {"date": "2013-11-11", "close": 0.00458139, "volume": 2003759.0}, {"date": "2013-11-12", "close": 0.003817825, "volume": 35111615.0}, {"date": "2013-11-13", "close": 0.003817825, "volume": 10470621.0}, {"date": "2013-11-14", "close": 0.003817825, "volume": 9181636.0}, {"date": "2013-11-15", "close": 0.00305426, "volume": 5332972.0}, {"date": "2013-11-18", "close": 0.003817825, "volume": 2701145.0}, {"date": "2013-11-19", "close": 0.00305426, "volume": 4467098.0}, {"date": "2013-11-20", "close": 0.003817825, "volume": 6799246.0}, {"date": "2013-11-21", "close": 0.003817825, "volume": 2938846.0}, {"date": "2013-11-22", "close": 0.003817825, "volume": 1309661.0}, {"date": "2013-11-25", "close": 0.003817825, "volume": 908894.0}, {"date": "2013-11-26", "close": 0.003817825, "volume": 785788.0}, {"date": "2013-11-27", "close": 0.00305426, "volume": 3698441.0}, {"date": "2013-11-28", "close": 0.00305426, "volume": 20642375.0}, {"date": "2013-11-29", "close": 0.00305426, "volume": 6672647.0}, {"date": "2013-12-02", "close": 0.00305426, "volume": 3718750.0}, {"date": "2013-12-04", "close": 0.00305426, "volume": 1225551.0}, {"date": "2013-12-05", "close": 0.00305426, "volume": 4387315.0}, {"date": "2013-12-06", "close": 0.00305426, "volume": 1493214.0}, {"date": "2013-12-09", "close": 0.00305426, "volume": 471473.0}, {"date": "2013-12-10", "close": 0.00305426, "volume": 4500614.0}, {"date": "2013-12-11", "close": 0.00305426, "volume": 7203054.0}, {"date": "2013-12-12", "close": 0.002290695, "volume": 1092013.0}, {"date": "2013-12-13", "close": 0.00305426, "volume": 3257745.0}, {"date": "2013-12-16", "close": 0.00305426, "volume": 202995.0}, {"date": "2013-12-17", "close": 0.002290695, "volume": 1027246.0}, {"date": "2013-12-18", "close": 0.00305426, "volume": 12670827.0}, {"date": "2013-12-19", "close": 0.00305426, "volume": 8142153.0}, {"date": "2013-12-20", "close": 0.00305426, "volume": 19050108.0}, {"date": "2014-02-11", "close": 0.00305426, "volume": null}, {"date": "2015-10-14", "close": 0.072538675, "volume": 899641.0}, {"date": "2015-10-15", "close": 0.0763565, "volume": 345923.0}, {"date": "2015-10-16", "close": 0.072538675, "volume": 53867.0}, {"date": "2015-10-19", "close": 0.072538675, "volume": 20416.0}, {"date": "2015-10-21", "close": 0.072538675, "volume": 1713.0}, {"date": "2015-10-22", "close": 0.061848765, "volume": 26831.0}, {"date": "2015-10-23", "close": 0.0610852, "volume": 908.0}, {"date": "2015-10-26", "close": 0.072538675, "volume": 11555.0}, {"date": "2015-10-27", "close": 0.072538675, "volume": 250374.0}, {"date": "2015-10-29", "close": 0.06566659, "volume": 9415.0}, {"date": "2015-11-03", "close": 0.06566659, "volume": 78139.0}, {"date": "2015-11-05", "close": 0.066430155, "volume": 189.0}, {"date": "2015-11-11", "close": 0.0763565, "volume": 22264.0}, {"date": "2015-11-12", "close": 0.064903025, "volume": 4537.0}, {"date": "2015-11-17", "close": 0.064903025, "volume": 1357.0}, {"date": "2015-11-18", "close": 0.072538675, "volume": 3408.0}, {"date": "2015-11-19", "close": 0.072538675, "volume": 273978.0}, {"date": "2015-11-23", "close": 0.064903025, "volume": 1090.0}, {"date": "2015-11-24", "close": 0.064903025, "volume": 59690.0}, {"date": "2015-12-02", "close": 0.05955807, "volume": 29809.0}, {"date": "2015-12-03", "close": 0.0610852, "volume": 1067778.0}, {"date": "2015-12-08", "close": 0.06261233, "volume": 289015.0}, {"date": "2015-12-22", "close": 0.0458139, "volume": 1.0}, {"date": "2015-12-23", "close": 0.04275964, "volume": 3765.0}, {"date": "2015-12-30", "close": 0.03817825, "volume": 196447.0}, {"date": "2015-12-31", "close": 0.038941815, "volume": 69249.0}, {"date": "2016-01-11", "close": 0.04275964, "volume": 1028.0}, {"date": "2016-01-14", "close": 0.057267375, "volume": 1712.0}, {"date": "2016-01-15", "close": 0.06261233, "volume": 151539.0}, {"date": "2016-01-18", "close": 0.06261233, "volume": 69249.0}, {"date": "2016-01-25", "close": 0.06261233, "volume": 24215.0}, {"date": "2016-02-16", "close": 0.03817825, "volume": 16113.0}, {"date": "2016-02-17", "close": 0.03817825, "volume": 114852.0}, {"date": "2016-03-09", "close": 0.02137982, "volume": 1152.0}, {"date": "2016-03-10", "close": 0.031306165, "volume": 13641.0}, {"date": "2016-03-14", "close": 0.045050335, "volume": 696090.0}, {"date": "2016-03-15", "close": 0.049631725, "volume": 271970.0}, {"date": "2016-04-04", "close": 0.054213115, "volume": 11233.0}, {"date": "2016-04-07", "close": 0.057267375, "volume": 771.0}, {"date": "2016-04-14", "close": 0.07177511, "volume": 539295.0}, {"date": "2016-04-18", "close": 0.06872085, "volume": 171035.0}, {"date": "2016-04-19", "close": 0.0763565, "volume": 114594.0}, {"date": "2016-04-20", "close": 0.08399215, "volume": 68102.0}, {"date": "2016-04-21", "close": 0.080174325, "volume": 6548.0}, {"date": "2016-04-22", "close": 0.08399215, "volume": 2226.0}, {"date": "2016-04-28", "close": 0.064903025, "volume": 376.0}, {"date": "2016-04-29", "close": 0.0763565, "volume": 7858.0}, {"date": "2016-05-02", "close": 0.0763565, "volume": 6784.0}, {"date": "2016-05-09", "close": 0.0763565, "volume": 6356.0}, {"date": "2016-05-10", "close": 0.0763565, "volume": 4182.0}, {"date": "2016-05-12", "close": 0.0763565, "volume": 19786.0}, {"date": "2016-05-13", "close": 0.072538675, "volume": 26564.0}, {"date": "2016-05-20", "close": 0.0410607, "volume": 180.0}, {"date": "2016-05-24", "close": 0.04927284, "volume": 7681.0}, {"date": "2016-05-25", "close": 0.044345556, "volume": 24390.0}, {"date": "2016-05-27", "close": 0.055021338, "volume": 9760.0}, {"date": "2016-05-30", "close": 0.05748498, "volume": 8715.0}, {"date": "2016-06-02", "close": 0.056663766, "volume": 26790.0}, {"date": "2016-06-03", "close": 0.05337891, "volume": 61124.0}, {"date": "2016-06-07", "close": 0.056663766, "volume": 18918.0}, {"date": "2016-06-08", "close": 0.05337891, "volume": 92098.0}, {"date": "2016-06-16", "close": 0.05337891, "volume": 36531.0}, {"date": "2016-06-20", "close": 0.043524342, "volume": 14326.0}, {"date": "2016-06-21", "close": 0.043524342, "volume": 6499.0}, {"date": "2016-06-24", "close": 0.04927284, "volume": 2745.0}, {"date": "2016-06-27", "close": 0.043524342, "volume": 80.0}, {"date": "2016-06-29", "close": 0.039418272, "volume": 7507.0}, {"date": "2016-07-08", "close": 0.03695463, "volume": 12367.0}, {"date": "2016-07-12", "close": 0.03695463, "volume": 16706.0}, {"date": "2016-07-13", "close": 0.03695463, "volume": 173575.0}, {"date": "2016-07-14", "close": 0.0410607, "volume": 121771.0}, {"date": "2016-07-15", "close": 0.0410607, "volume": 50442.0}, {"date": "2016-07-18", "close": 0.05337891, "volume": 70930.0}, {"date": "2016-07-22", "close": 0.0410607, "volume": 243542.0}, {"date": "2016-08-01", "close": 0.0410607, "volume": 150996.0}, {"date": "2016-08-02", "close": 0.0410607, "volume": 94813.0}, {"date": "2016-08-03", "close": 0.0410607, "volume": 12715.0}, {"date": "2016-08-04", "close": 0.05748498, "volume": 669101.0}, {"date": "2016-08-05", "close": 0.056145, "volume": 117598.0}, {"date": "2016-08-08", "close": 0.056145, "volume": 96135.0}, {"date": "2016-08-09", "close": 0.056145, "volume": 438250.0}, {"date": "2016-08-10", "close": 0.06082375, "volume": 961742.0}, {"date": "2016-08-11", "close": 0.056145, "volume": 283195.0}, {"date": "2016-08-12", "close": 0.052402, "volume": 2377.0}, {"date": "2016-08-15", "close": 0.05146625, "volume": 513040.0}, {"date": "2016-08-16", "close": 0.05146625, "volume": 99112.0}, {"date": "2016-08-17", "close": 0.0467875, "volume": 457054.0}, {"date": "2016-08-18", "close": 0.0467875, "volume": 20640.0}, {"date": "2016-08-19", "close": 0.0467875, "volume": 1208454.0}, {"date": "2016-08-22", "close": 0.0467875, "volume": 42432.0}, {"date": "2016-08-23", "close": 0.05146625, "volume": 195010.0}, {"date": "2016-08-29", "close": 0.07486, "volume": 927582.0}, {"date": "2016-08-30", "close": 0.07486, "volume": 9084.0}, {"date": "2016-08-31", "close": 0.0655025, "volume": 436249.0}, {"date": "2016-09-01", "close": 0.06082375, "volume": 4191.0}, {"date": "2016-09-02", "close": 0.0655025, "volume": 235723.0}, {"date": "2016-09-05", "close": 0.0655025, "volume": 233599.0}, {"date": "2016-09-06", "close": 0.07018125, "volume": 310739.0}, {"date": "2016-09-08", "close": 0.063631, "volume": 671520.0}, {"date": "2016-09-09", "close": 0.06082375, "volume": 887445.0}, {"date": "2016-09-12", "close": 0.05333775, "volume": 1367888.0}, {"date": "2016-09-13", "close": 0.05146625, "volume": 2089189.0}, {"date": "2016-09-14", "close": 0.04772325, "volume": 1866383.0}, {"date": "2016-09-15", "close": 0.0505305, "volume": 2100111.0}, {"date": "2016-09-16", "close": 0.0505305, "volume": 767124.0}, {"date": "2016-09-19", "close": 0.0505305, "volume": 945163.0}, {"date": "2016-09-20", "close": 0.048659, "volume": 881646.0}, {"date": "2016-09-21", "close": 0.048659, "volume": 1567072.0}, {"date": "2016-09-22", "close": 0.04772325, "volume": 1383511.0}, {"date": "2016-09-23", "close": 0.05333775, "volume": 3272399.0}, {"date": "2016-09-26", "close": 0.06082375, "volume": 2869084.0}, {"date": "2016-09-27", "close": 0.059888, "volume": 992974.0}, {"date": "2016-09-28", "close": 0.056145, "volume": 1901316.0}, {"date": "2016-09-29", "close": 0.056145, "volume": 2274272.0}, {"date": "2016-09-30", "close": 0.0580165, "volume": 1080788.0}, {"date": "2016-10-03", "close": 0.06830975, "volume": 4956481.0}, {"date": "2016-10-04", "close": 0.08328175, "volume": 7134639.0}, {"date": "2016-10-05", "close": 0.08889625, "volume": 6000026.0}, {"date": "2016-10-06", "close": 0.086089, "volume": 3410273.0}, {"date": "2016-10-07", "close": 0.08702475, "volume": 2553335.0}, {"date": "2016-10-10", "close": 0.093575, "volume": 4485193.0}, {"date": "2016-10-11", "close": 0.08702475, "volume": 3364125.0}, {"date": "2016-10-12", "close": 0.08141025, "volume": 482221.0}, {"date": "2016-10-13", "close": 0.0917035, "volume": 1931975.0}, {"date": "2016-10-14", "close": 0.0842175, "volume": 1327442.0}, {"date": "2016-10-17", "close": 0.0842175, "volume": 687521.0}, {"date": "2016-10-18", "close": 0.08141025, "volume": 139366.0}, {"date": "2016-10-19", "close": 0.086089, "volume": 728374.0}, {"date": "2016-10-20", "close": 0.09825375, "volume": 10556923.0}, {"date": "2016-10-21", "close": 0.13568375, "volume": 8566618.0}, {"date": "2016-10-24", "close": 0.11229, "volume": 9199384.0}, {"date": "2016-10-25", "close": 0.11229, "volume": 5362117.0}, {"date": "2016-10-26", "close": 0.11696875, "volume": 2521293.0}, {"date": "2016-10-27", "close": 0.14504125, "volume": 5880486.0}, {"date": "2016-10-28", "close": 0.131005, "volume": 6329961.0}, {"date": "2016-10-31", "close": 0.12632625, "volume": 4894832.0}, {"date": "2016-11-01", "close": 0.11696875, "volume": 4823014.0}, {"date": "2016-11-02", "close": 0.11696875, "volume": 2877493.0}, {"date": "2016-11-03", "close": 0.11229, "volume": 4950947.0}, {"date": "2016-11-04", "close": 0.11696875, "volume": 3647078.0}, {"date": "2016-11-07", "close": 0.11229, "volume": 5027906.0}, {"date": "2016-11-08", "close": 0.10761125, "volume": 3542596.0}, {"date": "2016-11-09", "close": 0.09825375, "volume": 4019399.0}, {"date": "2016-11-10", "close": 0.13568375, "volume": 14408900.0}, {"date": "2016-11-11", "close": 0.1216475, "volume": 8313461.0}, {"date": "2016-11-14", "close": 0.131005, "volume": 1373877.0}, {"date": "2016-11-15", "close": 0.11696875, "volume": 2030634.0}, {"date": "2016-11-16", "close": 0.1216475, "volume": 2062991.0}, {"date": "2016-11-17", "close": 0.11229, "volume": 1488202.0}, {"date": "2016-11-18", "close": 0.10761125, "volume": 1838350.0}, {"date": "2016-11-21", "close": 0.09825375, "volume": 2061503.0}, {"date": "2016-11-22", "close": 0.1029325, "volume": 557855.0}, {"date": "2016-11-23", "close": 0.093575, "volume": 3414625.0}, {"date": "2016-11-24", "close": 0.09263925, "volume": 1264385.0}, {"date": "2016-11-25", "close": 0.09825375, "volume": 952994.0}, {"date": "2016-11-28", "close": 0.09825375, "volume": 739861.0}, {"date": "2016-11-29", "close": 0.09825375, "volume": 444455.0}, {"date": "2016-11-30", "close": 0.0917035, "volume": 1579612.0}, {"date": "2016-12-01", "close": 0.093575, "volume": 679718.0}, {"date": "2016-12-02", "close": 0.093575, "volume": 485132.0}, {"date": "2016-12-05", "close": 0.093575, "volume": 1734982.0}, {"date": "2016-12-06", "close": 0.0917035, "volume": 845968.0}, {"date": "2016-12-07", "close": 0.0917035, "volume": 785691.0}, {"date": "2016-12-08", "close": 0.0917035, "volume": 1317295.0}, {"date": "2016-12-09", "close": 0.09076775, "volume": 1374636.0}, {"date": "2016-12-12", "close": 0.0917035, "volume": 340716.0}, {"date": "2016-12-13", "close": 0.08702475, "volume": 2202922.0}, {"date": "2016-12-14", "close": 0.09825375, "volume": 2720597.0}, {"date": "2016-12-15", "close": 0.0879605, "volume": 1637644.0}, {"date": "2016-12-16", "close": 0.08702475, "volume": 497524.0}, {"date": "2016-12-19", "close": 0.08702475, "volume": 550128.0}, {"date": "2016-12-20", "close": 0.0842175, "volume": 290094.0}, {"date": "2016-12-21", "close": 0.0842175, "volume": 274646.0}, {"date": "2016-12-22", "close": 0.082346, "volume": 176329.0}, {"date": "2016-12-23", "close": 0.082346, "volume": 103123.0}, {"date": "2016-12-28", "close": 0.078603, "volume": 538868.0}, {"date": "2016-12-29", "close": 0.078603, "volume": 132317.0}, {"date": "2016-12-30", "close": 0.082346, "volume": 206384.0}, {"date": "2017-01-03", "close": 0.0842175, "volume": 209458.0}, {"date": "2017-01-04", "close": 0.0879605, "volume": 177781.0}, {"date": "2017-01-05", "close": 0.1029325, "volume": 1537542.0}, {"date": "2017-01-06", "close": 0.1216475, "volume": 3570469.0}, {"date": "2017-01-09", "close": 0.12632625, "volume": 998237.0}, {"date": "2017-01-10", "close": 0.11696875, "volume": 1563294.0}, {"date": "2017-01-11", "close": 0.10761125, "volume": 1238899.0}, {"date": "2017-01-12", "close": 0.11229, "volume": 1060591.0}, {"date": "2017-01-13", "close": 0.10761125, "volume": 412662.0}, {"date": "2017-01-16", "close": 0.11229, "volume": 791114.0}, {"date": "2017-01-17", "close": 0.11229, "volume": 818566.0}, {"date": "2017-01-18", "close": 0.09825375, "volume": 1828628.0}, {"date": "2017-01-19", "close": 0.09825375, "volume": 789333.0}, {"date": "2017-01-20", "close": 0.093575, "volume": 668726.0}, {"date": "2017-01-23", "close": 0.09825375, "volume": 632349.0}, {"date": "2017-01-24", "close": 0.093575, "volume": 7097553.0}, {"date": "2017-01-25", "close": 0.093575, "volume": 2210598.0}, {"date": "2017-01-27", "close": 0.0917035, "volume": 2034003.0}, {"date": "2017-01-30", "close": 0.093575, "volume": 382011.0}, {"date": "2017-01-31", "close": 0.0842175, "volume": 4563367.0}, {"date": "2017-02-01", "close": 0.09263925, "volume": 6247776.0}, {"date": "2017-02-02", "close": 0.08889625, "volume": 599014.0}, {"date": "2017-02-03", "close": 0.08889625, "volume": 170940.0}, {"date": "2017-02-06", "close": 0.08515325, "volume": 731905.0}, {"date": "2017-02-07", "close": 0.08702475, "volume": 458442.0}, {"date": "2017-02-08", "close": 0.08702475, "volume": 604341.0}, {"date": "2017-02-09", "close": 0.09076775, "volume": 529087.0}, {"date": "2017-02-10", "close": 0.09076775, "volume": 564762.0}, {"date": "2017-02-13", "close": 0.08889625, "volume": 562183.0}, {"date": "2017-02-14", "close": 0.08702475, "volume": 742399.0}, {"date": "2017-02-15", "close": 0.086089, "volume": 379564.0}, {"date": "2017-02-16", "close": 0.0842175, "volume": 235054.0}, {"date": "2017-02-17", "close": 0.086089, "volume": 582325.0}, {"date": "2017-02-20", "close": 0.0842175, "volume": 539674.0}, {"date": "2017-02-21", "close": 0.08515325, "volume": 282175.0}, {"date": "2017-02-22", "close": 0.0842175, "volume": 1133306.0}, {"date": "2017-02-23", "close": 0.082346, "volume": 206223.0}, {"date": "2017-02-24", "close": 0.082346, "volume": 3777964.0}, {"date": "2017-02-27", "close": 0.08515325, "volume": 2514396.0}, {"date": "2017-02-28", "close": 0.0842175, "volume": 1536454.0}, {"date": "2017-03-01", "close": 0.08141025, "volume": 1383278.0}, {"date": "2017-03-02", "close": 0.07953875, "volume": 1180009.0}, {"date": "2017-03-03", "close": 0.08328175, "volume": 897882.0}, {"date": "2017-03-06", "close": 0.0842175, "volume": 992783.0}, {"date": "2017-03-07", "close": 0.082346, "volume": 307677.0}, {"date": "2017-03-08", "close": 0.0842175, "volume": 487473.0}, {"date": "2017-03-09", "close": 0.078603, "volume": 3485118.0}, {"date": "2017-03-10", "close": 0.07953875, "volume": 1359042.0}, {"date": "2017-03-13", "close": 0.07579575, "volume": 611231.0}, {"date": "2017-03-14", "close": 0.07392425, "volume": 888995.0}, {"date": "2017-03-15", "close": 0.0655025, "volume": 1255278.0}, {"date": "2017-03-16", "close": 0.0692455, "volume": 787298.0}, {"date": "2017-03-17", "close": 0.07392425, "volume": 412345.0}, {"date": "2017-03-20", "close": 0.067374, "volume": 1450916.0}, {"date": "2017-03-21", "close": 0.06643825, "volume": 1606418.0}, {"date": "2017-03-22", "close": 0.06830975, "volume": 319498.0}, {"date": "2017-03-23", "close": 0.063631, "volume": 2815083.0}, {"date": "2017-03-24", "close": 0.06269525, "volume": 383620.0}, {"date": "2017-03-27", "close": 0.06456675, "volume": 486772.0}, {"date": "2017-03-28", "close": 0.0617595, "volume": 230100.0}, {"date": "2017-03-29", "close": 0.0617595, "volume": 691724.0}, {"date": "2017-03-30", "close": 0.0617595, "volume": 540549.0}, {"date": "2017-03-31", "close": 0.06269525, "volume": 160299.0}, {"date": "2017-04-03", "close": 0.06456675, "volume": 763758.0}, {"date": "2017-04-04", "close": 0.06830975, "volume": 3628735.0}, {"date": "2017-04-05", "close": 0.06456675, "volume": 1075107.0}, {"date": "2017-04-06", "close": 0.06269525, "volume": 94163.0}, {"date": "2017-04-07", "close": 0.06269525, "volume": 1651726.0}, {"date": "2017-04-10", "close": 0.059888, "volume": 1028643.0}, {"date": "2017-04-11", "close": 0.05895225, "volume": 643568.0}, {"date": "2017-04-12", "close": 0.06269525, "volume": 765317.0}, {"date": "2017-04-13", "close": 0.0580165, "volume": 69463.0}, {"date": "2017-04-18", "close": 0.06082375, "volume": 398210.0}, {"date": "2017-04-19", "close": 0.05708075, "volume": 485814.0}, {"date": "2017-04-20", "close": 0.056145, "volume": 176731.0}, {"date": "2017-04-21", "close": 0.056145, "volume": 651583.0}, {"date": "2017-04-24", "close": 0.052402, "volume": 264212.0}, {"date": "2017-04-26", "close": 0.05146625, "volume": 1020880.0}, {"date": "2017-04-27", "close": 0.05146625, "volume": 512245.0}, {"date": "2017-04-28", "close": 0.06082375, "volume": 1185245.0}, {"date": "2017-05-01", "close": 0.059888, "volume": 669972.0}, {"date": "2017-05-02", "close": 0.06269525, "volume": 104128.0}, {"date": "2017-05-03", "close": 0.05895225, "volume": 143901.0}, {"date": "2017-05-04", "close": 0.05708075, "volume": 328401.0}, {"date": "2017-05-05", "close": 0.056145, "volume": 155383.0}, {"date": "2017-05-08", "close": 0.056145, "volume": 209553.0}, {"date": "2017-05-09", "close": 0.06269525, "volume": 731361.0}, {"date": "2017-05-10", "close": 0.0655025, "volume": 86940.0}, {"date": "2017-05-11", "close": 0.06269525, "volume": 647957.0}, {"date": "2017-05-12", "close": 0.056145, "volume": 255110.0}, {"date": "2017-05-15", "close": 0.0580165, "volume": 94042.0}, {"date": "2017-05-16", "close": 0.056145, "volume": 119872.0}, {"date": "2017-05-17", "close": 0.056145, "volume": 534331.0}, {"date": "2017-05-18", "close": 0.056145, "volume": 463904.0}, {"date": "2017-05-19", "close": 0.056145, "volume": 26717.0}, {"date": "2017-05-22", "close": 0.056145, "volume": 96180.0}, {"date": "2017-05-23", "close": 0.05708075, "volume": 87952.0}, {"date": "2017-05-24", "close": 0.056145, "volume": 128932.0}, {"date": "2017-05-25", "close": 0.05708075, "volume": 149758.0}, {"date": "2017-05-26", "close": 0.05520925, "volume": 50118.0}, {"date": "2017-05-29", "close": 0.05520925, "volume": 19853.0}, {"date": "2017-05-30", "close": 0.05146625, "volume": 519229.0}, {"date": "2017-05-31", "close": 0.05146625, "volume": 101523.0}, {"date": "2017-06-01", "close": 0.04959475, "volume": 344173.0}, {"date": "2017-06-02", "close": 0.0467875, "volume": 1048449.0}, {"date": "2017-06-05", "close": 0.044916, "volume": 691509.0}, {"date": "2017-06-06", "close": 0.04585175, "volume": 172589.0}, {"date": "2017-06-07", "close": 0.04959475, "volume": 448479.0}, {"date": "2017-06-08", "close": 0.05146625, "volume": 140897.0}, {"date": "2017-06-09", "close": 0.05146625, "volume": 106866.0}, {"date": "2017-06-13", "close": 0.056145, "volume": 547666.0}, {"date": "2017-06-14", "close": 0.05708075, "volume": 435159.0}, {"date": "2017-06-15", "close": 0.05708075, "volume": 966789.0}, {"date": "2017-06-16", "close": 0.0580165, "volume": 75554.0}, {"date": "2017-06-19", "close": 0.0542735, "volume": 1042779.0}, {"date": "2017-06-20", "close": 0.052402, "volume": 303446.0}, {"date": "2017-06-21", "close": 0.04772325, "volume": 629957.0}, {"date": "2017-06-22", "close": 0.04772325, "volume": 55250.0}, {"date": "2017-06-23", "close": 0.052402, "volume": 596507.0}, {"date": "2017-06-26", "close": 0.04959475, "volume": 128916.0}, {"date": "2017-06-27", "close": 0.048659, "volume": 176706.0}, {"date": "2017-06-28", "close": 0.04959475, "volume": 260462.0}, {"date": "2017-06-29", "close": 0.04959475, "volume": 321358.0}, {"date": "2017-06-30", "close": 0.052402, "volume": 240118.0}, {"date": "2017-07-03", "close": 0.05146625, "volume": 167780.0}, {"date": "2017-07-05", "close": 0.05333775, "volume": 414641.0}, {"date": "2017-07-06", "close": 0.05895225, "volume": 385623.0}, {"date": "2017-07-10", "close": 0.0580165, "volume": 133583.0}, {"date": "2017-07-11", "close": 0.052402, "volume": 306970.0}, {"date": "2017-07-12", "close": 0.052402, "volume": 21446.0}, {"date": "2017-07-13", "close": 0.05333775, "volume": 172037.0}, {"date": "2017-07-14", "close": 0.056145, "volume": 17811.0}, {"date": "2017-07-17", "close": 0.056145, "volume": 36014.0}, {"date": "2017-07-18", "close": 0.056145, "volume": 315031.0}, {"date": "2017-07-19", "close": 0.056145, "volume": 369892.0}, {"date": "2017-07-20", "close": 0.05520925, "volume": 379375.0}, {"date": "2017-07-21", "close": 0.0617595, "volume": 1043097.0}, {"date": "2017-07-24", "close": 0.06830975, "volume": 1161879.0}, {"date": "2017-07-25", "close": 0.06643825, "volume": 47344.0}, {"date": "2017-07-26", "close": 0.0617595, "volume": 1060320.0}, {"date": "2017-07-27", "close": 0.06269525, "volume": 106866.0}, {"date": "2017-07-28", "close": 0.059888, "volume": 326610.0}, {"date": "2017-07-31", "close": 0.06269525, "volume": 172316.0}, {"date": "2017-08-01", "close": 0.056145, "volume": 797989.0}, {"date": "2017-08-02", "close": 0.0542735, "volume": 237457.0}, {"date": "2017-08-03", "close": 0.05708075, "volume": 342641.0}, {"date": "2017-08-04", "close": 0.0729885, "volume": 3589968.0}, {"date": "2017-08-07", "close": 0.071117, "volume": 189182.0}, {"date": "2017-08-08", "close": 0.0655025, "volume": 295649.0}, {"date": "2017-08-09", "close": 0.06082375, "volume": 52044.0}, {"date": "2017-08-10", "close": 0.05895225, "volume": 59812.0}, {"date": "2017-08-11", "close": 0.06269525, "volume": 77347.0}, {"date": "2017-08-14", "close": 0.06830975, "volume": 746238.0}, {"date": "2017-08-15", "close": 0.06830975, "volume": 521670.0}, {"date": "2017-08-16", "close": 0.0655025, "volume": 209234.0}, {"date": "2017-08-17", "close": 0.063631, "volume": 1243637.0}, {"date": "2017-08-18", "close": 0.0580165, "volume": 509212.0}, {"date": "2017-08-21", "close": 0.0542735, "volume": 771322.0}, {"date": "2017-08-22", "close": 0.052402, "volume": 828183.0}, {"date": "2017-08-23", "close": 0.0505305, "volume": 1193843.0}, {"date": "2017-08-24", "close": 0.05146625, "volume": 789239.0}, {"date": "2017-08-25", "close": 0.05895225, "volume": 167271.0}, {"date": "2017-08-28", "close": 0.05708075, "volume": 699.0}, {"date": "2017-08-29", "close": 0.06082375, "volume": 187326.0}, {"date": "2017-08-30", "close": 0.05895225, "volume": 36419.0}, {"date": "2017-08-31", "close": 0.05520925, "volume": 268746.0}, {"date": "2017-09-01", "close": 0.06269525, "volume": 642356.0}, {"date": "2017-09-04", "close": 0.05520925, "volume": 507075.0}, {"date": "2017-09-06", "close": 0.056145, "volume": 96100.0}, {"date": "2017-09-07", "close": 0.05708075, "volume": 162712.0}, {"date": "2017-09-08", "close": 0.056145, "volume": 939576.0}, {"date": "2017-09-12", "close": 0.05520925, "volume": 165802.0}, {"date": "2017-09-13", "close": 0.056145, "volume": 796797.0}, {"date": "2017-09-14", "close": 0.05520925, "volume": 855320.0}, {"date": "2017-09-15", "close": 0.0580165, "volume": 1154641.0}, {"date": "2017-09-18", "close": 0.056145, "volume": 740316.0}, {"date": "2017-09-19", "close": 0.05520925, "volume": 432485.0}, {"date": "2017-09-20", "close": 0.05708075, "volume": 854505.0}, {"date": "2017-09-21", "close": 0.052402, "volume": 35360.0}, {"date": "2017-09-22", "close": 0.05146625, "volume": 785510.0}, {"date": "2017-09-25", "close": 0.05333775, "volume": 33524.0}, {"date": "2017-09-26", "close": 0.05146625, "volume": 417494.0}, {"date": "2017-09-27", "close": 0.0505305, "volume": 370531.0}, {"date": "2017-09-28", "close": 0.0542735, "volume": 251135.0}, {"date": "2017-09-29", "close": 0.05708075, "volume": 313413.0}, {"date": "2017-10-02", "close": 0.0542735, "volume": 680762.0}, {"date": "2017-10-03", "close": 0.0542735, "volume": 1122753.0}, {"date": "2017-10-04", "close": 0.0542735, "volume": 48121.0}, {"date": "2017-10-05", "close": 0.05520925, "volume": 1022185.0}, {"date": "2017-10-06", "close": 0.05333775, "volume": 238884.0}, {"date": "2017-10-09", "close": 0.048659, "volume": 638442.0}, {"date": "2017-10-10", "close": 0.05146625, "volume": 401669.0}, {"date": "2017-10-11", "close": 0.05146625, "volume": 4422.0}, {"date": "2017-10-12", "close": 0.052402, "volume": 713931.0}, {"date": "2017-10-17", "close": 0.052402, "volume": 507186.0}, {"date": "2017-10-18", "close": 0.048659, "volume": 424006.0}, {"date": "2017-10-19", "close": 0.056145, "volume": 447124.0}, {"date": "2017-10-20", "close": 0.05520925, "volume": 268995.0}, {"date": "2017-10-23", "close": 0.05333775, "volume": 1179953.0}, {"date": "2017-10-24", "close": 0.04959475, "volume": 152605.0}, {"date": "2017-10-25", "close": 0.04959475, "volume": 267236.0}, {"date": "2017-10-26", "close": 0.04959475, "volume": 83016.0}, {"date": "2017-10-27", "close": 0.04772325, "volume": 771606.0}, {"date": "2017-10-30", "close": 0.0467875, "volume": 657227.0}, {"date": "2017-10-31", "close": 0.04959475, "volume": 3403342.0}, {"date": "2017-11-01", "close": 0.04772325, "volume": 1854009.0}, {"date": "2017-11-02", "close": 0.048659, "volume": 469197.0}, {"date": "2017-11-03", "close": 0.0542735, "volume": 554325.0}, {"date": "2017-11-06", "close": 0.056145, "volume": 3708624.0}, {"date": "2017-11-07", "close": 0.052402, "volume": 2089835.0}, {"date": "2017-11-08", "close": 0.056145, "volume": 1465391.0}, {"date": "2017-11-09", "close": 0.05708075, "volume": 569506.0}, {"date": "2017-11-10", "close": 0.07018125, "volume": 1607015.0}, {"date": "2017-11-13", "close": 0.07018125, "volume": 1754962.0}, {"date": "2017-11-14", "close": 0.07018125, "volume": 967001.0}, {"date": "2017-11-15", "close": 0.06643825, "volume": 3250575.0}, {"date": "2017-11-16", "close": 0.0655025, "volume": 2012223.0}, {"date": "2017-11-17", "close": 0.06456675, "volume": 2696588.0}, {"date": "2017-11-20", "close": 0.07018125, "volume": 2033244.0}, {"date": "2017-11-21", "close": 0.063631, "volume": 2225532.0}, {"date": "2017-11-22", "close": 0.056145, "volume": 1514890.0}, {"date": "2017-11-24", "close": 0.05895225, "volume": 916453.0}, {"date": "2017-11-27", "close": 0.0580165, "volume": 954119.0}, {"date": "2017-11-28", "close": 0.0580165, "volume": 437721.0}, {"date": "2017-11-29", "close": 0.0580165, "volume": 476497.0}, {"date": "2017-11-30", "close": 0.0617595, "volume": 637226.0}, {"date": "2017-12-01", "close": 0.0617595, "volume": 2512203.0}, {"date": "2017-12-04", "close": 0.05708075, "volume": 647584.0}, {"date": "2017-12-05", "close": 0.06082375, "volume": 1508582.0}, {"date": "2017-12-06", "close": 0.05708075, "volume": 1006516.0}, {"date": "2017-12-07", "close": 0.05895225, "volume": 1255902.0}, {"date": "2017-12-08", "close": 0.059888, "volume": 367005.0}, {"date": "2017-12-11", "close": 0.05708075, "volume": 556142.0}, {"date": "2017-12-12", "close": 0.059888, "volume": 510705.0}, {"date": "2017-12-13", "close": 0.0580165, "volume": 128075.0}, {"date": "2017-12-14", "close": 0.0655025, "volume": 1447140.0}, {"date": "2017-12-15", "close": 0.0655025, "volume": 61029.0}, {"date": "2017-12-18", "close": 0.0655025, "volume": 973260.0}, {"date": "2017-12-19", "close": 0.0655025, "volume": 1593733.0}, {"date": "2017-12-20", "close": 0.0655025, "volume": 3415757.0}, {"date": "2017-12-21", "close": 0.0655025, "volume": 252376.0}, {"date": "2017-12-22", "close": 0.063631, "volume": 9611848.0}, {"date": "2017-12-27", "close": 0.05895225, "volume": 6803222.0}, {"date": "2017-12-28", "close": 0.0617595, "volume": 696953.0}, {"date": "2017-12-29", "close": 0.05895225, "volume": 1284934.0}, {"date": "2018-01-02", "close": 0.05708075, "volume": 6293928.0}, {"date": "2018-01-03", "close": 0.056145, "volume": 885153.0}, {"date": "2018-01-04", "close": 0.05895225, "volume": 486782.0}, {"date": "2018-01-05", "close": 0.0580165, "volume": 83302.0}, {"date": "2018-01-08", "close": 0.05895225, "volume": 399653.0}, {"date": "2018-01-09", "close": 0.056145, "volume": 659406.0}, {"date": "2018-01-10", "close": 0.0505305, "volume": 10070920.0}, {"date": "2018-01-11", "close": 0.04959475, "volume": 1470275.0}, {"date": "2018-01-12", "close": 0.05333775, "volume": 1030261.0}, {"date": "2018-01-15", "close": 0.0505305, "volume": 609425.0}, {"date": "2018-01-16", "close": 0.0505305, "volume": 213544.0}, {"date": "2018-01-17", "close": 0.0505305, "volume": 150702.0}, {"date": "2018-01-18", "close": 0.0505305, "volume": 193882.0}, {"date": "2018-01-19", "close": 0.05146625, "volume": 355430.0}, {"date": "2018-01-22", "close": 0.0505305, "volume": 294874.0}, {"date": "2018-01-23", "close": 0.052402, "volume": 731737.0}, {"date": "2018-01-24", "close": 0.04772325, "volume": 2109737.0}, {"date": "2018-01-25", "close": 0.0467875, "volume": 1059880.0}, {"date": "2018-01-29", "close": 0.04585175, "volume": 455349.0}, {"date": "2018-01-30", "close": 0.04398025, "volume": 39400.0}, {"date": "2018-01-31", "close": 0.044916, "volume": 1003075.0}, {"date": "2018-02-01", "close": 0.044916, "volume": 53433.0}, {"date": "2018-02-02", "close": 0.04585175, "volume": 86422.0}, {"date": "2018-02-05", "close": 0.048659, "volume": 47569.0}, {"date": "2018-02-06", "close": 0.04210875, "volume": 1190419.0}, {"date": "2018-02-07", "close": 0.0467875, "volume": 629519.0}, {"date": "2018-02-08", "close": 0.048659, "volume": 223566.0}, {"date": "2018-02-09", "close": 0.04959475, "volume": 236399.0}, {"date": "2018-02-12", "close": 0.0467875, "volume": 448838.0}, {"date": "2018-02-13", "close": 0.044916, "volume": 705317.0}, {"date": "2018-02-15", "close": 0.044916, "volume": 299054.0}, {"date": "2018-02-19", "close": 0.04585175, "volume": 24579.0}, {"date": "2018-02-20", "close": 0.0430445, "volume": 255724.0}, {"date": "2018-02-21", "close": 0.03649425, "volume": 1692391.0}, {"date": "2018-02-22", "close": 0.03462275, "volume": 2032912.0}, {"date": "2018-02-23", "close": 0.03743, "volume": 460142.0}, {"date": "2018-02-26", "close": 0.03743, "volume": 73627.0}, {"date": "2018-02-27", "close": 0.03836575, "volume": 222373.0}, {"date": "2018-02-28", "close": 0.04210875, "volume": 1768370.0}, {"date": "2018-03-05", "close": 0.03836575, "volume": 6043.0}, {"date": "2018-03-06", "close": 0.041173, "volume": 281601.0}, {"date": "2018-03-07", "close": 0.03649425, "volume": 53433.0}, {"date": "2018-03-08", "close": 0.03743, "volume": 77434.0}, {"date": "2018-03-09", "close": 0.03462275, "volume": 1320863.0}, {"date": "2018-03-12", "close": 0.0355585, "volume": 6704.0}, {"date": "2018-03-13", "close": 0.03743, "volume": 153174.0}, {"date": "2018-03-15", "close": 0.03743, "volume": 315275.0}, {"date": "2018-03-16", "close": 0.03649425, "volume": 26717.0}, {"date": "2018-03-19", "close": 0.03087975, "volume": 3635535.0}, {"date": "2018-03-20", "close": 0.0318155, "volume": 290237.0}, {"date": "2018-03-21", "close": 0.0318155, "volume": 125033.0}, {"date": "2018-03-22", "close": 0.0280725, "volume": 1694513.0}, {"date": "2018-03-23", "close": 0.03087975, "volume": 30538.0}, {"date": "2018-03-26", "close": 0.0318155, "volume": 486241.0}, {"date": "2018-03-27", "close": 0.0318155, "volume": 229762.0}, {"date": "2018-03-28", "close": 0.03743, "volume": 165304.0}, {"date": "2018-04-03", "close": 0.03649425, "volume": 732067.0}, {"date": "2018-04-04", "close": 0.033687, "volume": 333841.0}, {"date": "2018-04-05", "close": 0.03275125, "volume": 242543.0}, {"date": "2018-04-06", "close": 0.03275125, "volume": 7413.0}, {"date": "2018-04-10", "close": 0.03087975, "volume": 850942.0}, {"date": "2018-04-11", "close": 0.029944, "volume": 118414.0}, {"date": "2018-04-12", "close": 0.0243295, "volume": 1357585.0}, {"date": "2018-04-13", "close": 0.022458, "volume": 1455395.0}, {"date": "2018-04-16", "close": 0.02713675, "volume": 903453.0}, {"date": "2018-04-17", "close": 0.0280725, "volume": 369086.0}, {"date": "2018-04-18", "close": 0.02526525, "volume": 48113.0}, {"date": "2018-04-19", "close": 0.02713675, "volume": 440919.0}, {"date": "2018-04-20", "close": 0.02526525, "volume": 508316.0}, {"date": "2018-04-23", "close": 0.0243295, "volume": 641197.0}, {"date": "2018-04-24", "close": 0.02339375, "volume": 119787.0}, {"date": "2018-04-26", "close": 0.02526525, "volume": 61616.0}, {"date": "2018-04-30", "close": 0.02339375, "volume": 106866.0}, {"date": "2018-05-01", "close": 0.02526525, "volume": 117316.0}, {"date": "2018-05-02", "close": 0.02152225, "volume": 172801.0}, {"date": "2018-05-04", "close": 0.02152225, "volume": 257677.0}, {"date": "2018-05-07", "close": 0.022458, "volume": 21977.0}, {"date": "2018-05-09", "close": 0.02339375, "volume": 184234.0}, {"date": "2018-05-11", "close": 0.02152225, "volume": 679033.0}, {"date": "2018-05-14", "close": 0.018715, "volume": 986646.0}, {"date": "2018-05-15", "close": 0.01590775, "volume": 3509397.0}, {"date": "2018-05-16", "close": 0.01777925, "volume": 1556209.0}, {"date": "2018-05-17", "close": 0.0168435, "volume": 57226.0}, {"date": "2018-05-18", "close": 0.02152225, "volume": 427719.0}, {"date": "2018-05-21", "close": 0.02339375, "volume": 1050375.0}, {"date": "2018-05-22", "close": 0.02339375, "volume": 616997.0}, {"date": "2018-05-23", "close": 0.02152225, "volume": 279235.0}, {"date": "2018-05-24", "close": 0.0168435, "volume": 230820.0}, {"date": "2018-05-25", "close": 0.01777925, "volume": 23249.0}, {"date": "2018-05-28", "close": 0.018715, "volume": 53433.0}, {"date": "2018-05-29", "close": 0.018715, "volume": 334369.0}, {"date": "2018-06-01", "close": 0.0205865, "volume": 126507.0}, {"date": "2018-06-04", "close": 0.018715, "volume": 78617.0}, {"date": "2018-06-05", "close": 0.01965075, "volume": 64120.0}, {"date": "2018-06-07", "close": 0.01777925, "volume": 347672.0}, {"date": "2018-06-08", "close": 0.01777925, "volume": 5985.0}, {"date": "2018-06-12", "close": 0.01777925, "volume": 89451.0}, {"date": "2018-06-13", "close": 0.0168435, "volume": 245348.0}, {"date": "2018-06-14", "close": 0.0168435, "volume": 8660.0}, {"date": "2018-06-15", "close": 0.018715, "volume": 566573.0}, {"date": "2018-06-18", "close": 0.0168435, "volume": 298592.0}, {"date": "2018-06-19", "close": 0.01590775, "volume": 494128.0}, {"date": "2018-06-20", "close": 0.014972, "volume": 490058.0}, {"date": "2018-06-21", "close": 0.014972, "volume": 1622823.0}, {"date": "2018-06-22", "close": 0.01590775, "volume": 75226.0}, {"date": "2018-06-25", "close": 0.01590775, "volume": 9102.0}, {"date": "2018-06-26", "close": 0.01590775, "volume": 22958.0}, {"date": "2018-06-27", "close": 0.0131005, "volume": 1555132.0}, {"date": "2018-06-28", "close": 0.01965075, "volume": 1050797.0}, {"date": "2018-06-29", "close": 0.01590775, "volume": 685272.0}, {"date": "2018-07-02", "close": 0.01590775, "volume": 801495.0}, {"date": "2018-07-03", "close": 0.01590775, "volume": 282338.0}, {"date": "2018-07-04", "close": 0.014972, "volume": 64120.0}, {"date": "2018-07-10", "close": 0.01590775, "volume": 138997.0}, {"date": "2018-07-11", "close": 0.01403625, "volume": 2645988.0}, {"date": "2018-07-12", "close": 0.0131005, "volume": 1000711.0}, {"date": "2018-07-13", "close": 0.018715, "volume": 1434592.0}, {"date": "2018-07-16", "close": 0.02339375, "volume": 1035557.0}, {"date": "2018-07-17", "close": 0.026201, "volume": 606266.0}, {"date": "2018-07-18", "close": 0.0280725, "volume": 176511.0}, {"date": "2018-07-19", "close": 0.0318155, "volume": 616618.0}, {"date": "2018-07-20", "close": 0.03087975, "volume": 550361.0}, {"date": "2018-07-23", "close": 0.02526525, "volume": 234520.0}, {"date": "2018-07-24", "close": 0.02526525, "volume": 675583.0}, {"date": "2018-07-25", "close": 0.02713675, "volume": 2130.0}, {"date": "2018-07-26", "close": 0.02339375, "volume": 507032.0}, {"date": "2018-07-27", "close": 0.026201, "volume": 171549.0}, {"date": "2018-07-30", "close": 0.03087975, "volume": 933881.0}, {"date": "2018-07-31", "close": 0.03275125, "volume": 372514.0}, {"date": "2018-08-01", "close": 0.03275125, "volume": 210508.0}, {"date": "2018-08-02", "close": 0.02526525, "volume": 164652.0}, {"date": "2018-08-03", "close": 0.02900825, "volume": 277697.0}, {"date": "2018-08-06", "close": 0.03275125, "volume": 1180871.0}, {"date": "2018-08-07", "close": 0.03275125, "volume": 747232.0}, {"date": "2018-08-08", "close": 0.03275125, "volume": 692158.0}, {"date": "2018-08-10", "close": 0.03087975, "volume": 21347.0}, {"date": "2018-08-13", "close": 0.02713675, "volume": 1654744.0}, {"date": "2018-08-14", "close": 0.0280725, "volume": 499610.0}, {"date": "2018-08-15", "close": 0.026201, "volume": 426522.0}, {"date": "2018-08-16", "close": 0.022458, "volume": 746470.0}, {"date": "2018-08-17", "close": 0.02526525, "volume": 554472.0}, {"date": "2018-08-20", "close": 0.02713675, "volume": 240878.0}, {"date": "2018-08-21", "close": 0.02900825, "volume": 156473.0}, {"date": "2018-08-22", "close": 0.0318155, "volume": 90894.0}, {"date": "2018-08-23", "close": 0.03275125, "volume": 428446.0}, {"date": "2018-08-24", "close": 0.029944, "volume": 77295.0}, {"date": "2018-08-27", "close": 0.03649425, "volume": 1532301.0}, {"date": "2018-08-28", "close": 0.03649425, "volume": 158901.0}, {"date": "2018-08-29", "close": 0.033687, "volume": 269581.0}, {"date": "2018-08-30", "close": 0.03087975, "volume": 389686.0}, {"date": "2018-08-31", "close": 0.0318155, "volume": 69088.0}, {"date": "2018-09-04", "close": 0.03275125, "volume": 111262.0}, {"date": "2018-09-05", "close": 0.02900825, "volume": 1046972.0}, {"date": "2018-09-06", "close": 0.033687, "volume": 375071.0}, {"date": "2018-09-10", "close": 0.03462275, "volume": 1388576.0}, {"date": "2018-09-11", "close": 0.03275125, "volume": 743778.0}, {"date": "2018-09-12", "close": 0.0318155, "volume": 224419.0}, {"date": "2018-09-13", "close": 0.03275125, "volume": 201499.0}, {"date": "2018-09-14", "close": 0.033687, "volume": 183036.0}, {"date": "2018-09-17", "close": 0.029944, "volume": 17023.0}, {"date": "2018-09-19", "close": 0.029944, "volume": 40509.0}, {"date": "2018-09-21", "close": 0.03275125, "volume": 921.0}, {"date": "2018-09-26", "close": 0.029944, "volume": 38866.0}, {"date": "2018-10-01", "close": 0.02900825, "volume": 268563.0}, {"date": "2018-10-04", "close": 0.03275125, "volume": 16071.0}, {"date": "2018-10-05", "close": 0.03087975, "volume": 1307746.0}, {"date": "2018-10-08", "close": 0.03087975, "volume": 420975.0}, {"date": "2018-10-09", "close": 0.029944, "volume": 423223.0}, {"date": "2018-10-10", "close": 0.026201, "volume": 998564.0}, {"date": "2018-10-11", "close": 0.02526525, "volume": 196378.0}, {"date": "2018-10-16", "close": 0.0243295, "volume": 263459.0}, {"date": "2018-10-18", "close": 0.02526525, "volume": 321996.0}, {"date": "2018-10-19", "close": 0.02526525, "volume": 21373.0}, {"date": "2018-10-22", "close": 0.02526525, "volume": 24045.0}, {"date": "2018-10-23", "close": 0.02339375, "volume": 351839.0}, {"date": "2018-10-24", "close": 0.02339375, "volume": 143253.0}, {"date": "2018-10-25", "close": 0.0205865, "volume": 199057.0}, {"date": "2018-10-26", "close": 0.01965075, "volume": 609293.0}, {"date": "2018-10-29", "close": 0.018715, "volume": 626195.0}, {"date": "2018-10-30", "close": 0.0205865, "volume": 427465.0}, {"date": "2018-11-02", "close": 0.01777925, "volume": 735436.0}, {"date": "2018-11-08", "close": 0.0168435, "volume": 374032.0}, {"date": "2018-11-09", "close": 0.018715, "volume": 641197.0}, {"date": "2018-11-13", "close": 0.018715, "volume": 213732.0}, {"date": "2018-11-15", "close": 0.0168435, "volume": 374033.0}, {"date": "2018-11-19", "close": 0.0168435, "volume": 52.0}, {"date": "2018-11-21", "close": 0.0168435, "volume": 106866.0}, {"date": "2018-11-28", "close": 0.01403625, "volume": 211247.0}, {"date": "2018-11-29", "close": 0.01777925, "volume": 117437.0}, {"date": "2018-11-30", "close": 0.01777925, "volume": 42746.0}, {"date": "2018-12-06", "close": 0.014972, "volume": 447319.0}, {"date": "2018-12-07", "close": 0.014972, "volume": 211544.0}, {"date": "2018-12-10", "close": 0.01403625, "volume": 475554.0}, {"date": "2018-12-12", "close": 0.018715, "volume": 709400.0}, {"date": "2018-12-13", "close": 0.02152225, "volume": 29923.0}, {"date": "2018-12-17", "close": 0.01965075, "volume": 30372.0}, {"date": "2019-01-09", "close": 0.018715, "volume": 52302.0}, {"date": "2019-01-10", "close": 0.01965075, "volume": 469158.0}, {"date": "2019-01-11", "close": 0.018715, "volume": 20176.0}, {"date": "2019-01-14", "close": 0.01965075, "volume": 36491.0}, {"date": "2019-01-15", "close": 0.018715, "volume": 427465.0}, {"date": "2019-01-17", "close": 0.018715, "volume": 545017.0}, {"date": "2019-01-18", "close": 0.0205865, "volume": 106866.0}, {"date": "2019-01-21", "close": 0.02152225, "volume": 38472.0}, {"date": "2019-01-22", "close": 0.018715, "volume": 333395.0}, {"date": "2019-01-23", "close": 0.01777925, "volume": 249459.0}, {"date": "2019-01-25", "close": 0.01590775, "volume": 487865.0}, {"date": "2019-01-29", "close": 0.01590775, "volume": 131958.0}, {"date": "2019-01-30", "close": 0.014972, "volume": 13.0}, {"date": "2019-01-31", "close": 0.01590775, "volume": 565116.0}, {"date": "2019-02-01", "close": 0.01403625, "volume": 371379.0}, {"date": "2019-02-04", "close": 0.014972, "volume": 1547700.0}, {"date": "2019-02-05", "close": 0.01590775, "volume": 519.0}, {"date": "2019-02-06", "close": 0.0168435, "volume": 238106.0}, {"date": "2019-02-07", "close": 0.01777925, "volume": 193437.0}, {"date": "2019-02-08", "close": 0.01590775, "volume": 303064.0}, {"date": "2019-02-11", "close": 0.01590775, "volume": 38388.0}, {"date": "2019-02-12", "close": 0.014972, "volume": 525483.0}, {"date": "2019-02-13", "close": 0.01590775, "volume": 8847.0}, {"date": "2019-02-14", "close": 0.01403625, "volume": 530408.0}, {"date": "2019-02-15", "close": 0.0131005, "volume": 168682.0}, {"date": "2019-02-18", "close": 0.0131005, "volume": 459395.0}, {"date": "2019-02-19", "close": 0.01403625, "volume": 382064.0}, {"date": "2019-02-20", "close": 0.01403625, "volume": 152267.0}, {"date": "2019-02-21", "close": 0.0131005, "volume": 603824.0}, {"date": "2019-02-22", "close": 0.0131005, "volume": 53433.0}, {"date": "2019-02-25", "close": 0.01216475, "volume": 70214.0}, {"date": "2019-02-26", "close": 0.01216475, "volume": 374893.0}, {"date": "2019-03-01", "close": 0.0093575, "volume": 256834.0}, {"date": "2019-03-04", "close": 0.01029325, "volume": 288829.0}, {"date": "2019-03-05", "close": 0.0093575, "volume": 534.0}, {"date": "2019-03-06", "close": 0.01029325, "volume": 534331.0}, {"date": "2019-03-07", "close": 0.0093575, "volume": 45311.0}, {"date": "2019-03-08", "close": 0.01029325, "volume": 320598.0}, {"date": "2019-03-11", "close": 0.01029325, "volume": 1438023.0}, {"date": "2019-03-12", "close": 0.011229, "volume": 87096.0}, {"date": "2019-03-13", "close": 0.011229, "volume": 229762.0}, {"date": "2019-03-14", "close": 0.011229, "volume": 220673.0}, {"date": "2019-03-15", "close": 0.01216475, "volume": 375861.0}, {"date": "2019-03-18", "close": 0.011229, "volume": 40208.0}, {"date": "2019-03-19", "close": 0.01216475, "volume": 106866.0}, {"date": "2019-03-20", "close": 0.01216475, "volume": 979806.0}, {"date": "2019-03-21", "close": 0.01029325, "volume": 47576.0}, {"date": "2019-03-22", "close": 0.011229, "volume": 171178.0}, {"date": "2019-03-25", "close": 0.01216475, "volume": 191197.0}, {"date": "2019-03-26", "close": 0.0131005, "volume": 1252364.0}, {"date": "2019-03-27", "close": 0.01216475, "volume": 628373.0}, {"date": "2019-03-28", "close": 0.01216475, "volume": 107062.0}, {"date": "2019-03-29", "close": 0.01216475, "volume": 106866.0}, {"date": "2019-04-01", "close": 0.011229, "volume": 89100.0}, {"date": "2019-04-02", "close": 0.011229, "volume": 41276.0}, {"date": "2019-04-03", "close": 0.01216475, "volume": 119291.0}, {"date": "2019-04-04", "close": 0.011229, "volume": 462730.0}, {"date": "2019-04-05", "close": 0.01029325, "volume": 10687.0}, {"date": "2019-04-08", "close": 0.011229, "volume": 587764.0}, {"date": "2019-04-09", "close": 0.01216475, "volume": 53433.0}, {"date": "2019-04-10", "close": 0.01216475, "volume": 593308.0}, {"date": "2019-04-11", "close": 0.0131005, "volume": 194951.0}, {"date": "2019-04-12", "close": 0.0131005, "volume": 424525.0}, {"date": "2019-04-15", "close": 0.0131005, "volume": 348535.0}, {"date": "2019-04-16", "close": 0.01216475, "volume": 31.0}, {"date": "2019-04-17", "close": 0.0131005, "volume": 565262.0}, {"date": "2019-04-18", "close": 0.01216475, "volume": 750484.0}, {"date": "2019-04-23", "close": 0.0131005, "volume": 15785.0}, {"date": "2019-04-24", "close": 0.0131005, "volume": 38748.0}, {"date": "2019-04-26", "close": 0.01777925, "volume": 381320.0}, {"date": "2019-04-29", "close": 0.022458, "volume": 1629634.0}, {"date": "2019-04-30", "close": 0.02152225, "volume": 347168.0}, {"date": "2019-05-01", "close": 0.0205865, "volume": 138558.0}, {"date": "2019-05-02", "close": 0.018715, "volume": 1276956.0}, {"date": "2019-05-03", "close": 0.018715, "volume": 465509.0}, {"date": "2019-05-06", "close": 0.01965075, "volume": 447458.0}, {"date": "2019-05-07", "close": 0.022458, "volume": 1281547.0}, {"date": "2019-05-08", "close": 0.0243295, "volume": 1347926.0}, {"date": "2019-05-09", "close": 0.02526525, "volume": 141164.0}, {"date": "2019-05-10", "close": 0.026201, "volume": 610663.0}, {"date": "2019-05-13", "close": 0.02339375, "volume": 1131014.0}, {"date": "2019-05-14", "close": 0.02526525, "volume": 548709.0}, {"date": "2019-05-15", "close": 0.022458, "volume": 397445.0}, {"date": "2019-05-16", "close": 0.022458, "volume": 44527.0}, {"date": "2019-05-20", "close": 0.022458, "volume": 479701.0}, {"date": "2019-05-21", "close": 0.022458, "volume": 2410066.0}, {"date": "2019-05-22", "close": 0.022458, "volume": 1210145.0}, {"date": "2019-05-23", "close": 0.02152225, "volume": 1976310.0}, {"date": "2019-05-24", "close": 0.02152225, "volume": 166551.0}, {"date": "2019-05-27", "close": 0.0205865, "volume": 45753.0}, {"date": "2019-05-28", "close": 0.022458, "volume": 745057.0}, {"date": "2019-05-29", "close": 0.01965075, "volume": 534331.0}, {"date": "2019-05-30", "close": 0.0205865, "volume": 107.0}, {"date": "2019-05-31", "close": 0.0205865, "volume": 319380.0}, {"date": "2019-06-03", "close": 0.0205865, "volume": 1601869.0}, {"date": "2019-06-04", "close": 0.0205865, "volume": 582251.0}, {"date": "2019-06-05", "close": 0.02152225, "volume": 320598.0}, {"date": "2019-06-06", "close": 0.02152225, "volume": 336643.0}, {"date": "2019-06-11", "close": 0.022458, "volume": 354105.0}, {"date": "2019-06-12", "close": 0.01965075, "volume": 614973.0}, {"date": "2019-06-13", "close": 0.0243295, "volume": 1452239.0}, {"date": "2019-06-14", "close": 0.0243295, "volume": 1932565.0}, {"date": "2019-06-17", "close": 0.02713675, "volume": 777986.0}, {"date": "2019-06-18", "close": 0.03087975, "volume": 1222912.0}, {"date": "2019-06-19", "close": 0.026201, "volume": 3074723.0}, {"date": "2019-06-20", "close": 0.0205865, "volume": 6283235.0}, {"date": "2019-06-21", "close": 0.02152225, "volume": 1263029.0}, {"date": "2019-06-24", "close": 0.02152225, "volume": 1885511.0}, {"date": "2019-06-25", "close": 0.02339375, "volume": 280343.0}, {"date": "2019-06-26", "close": 0.022458, "volume": 236707.0}, {"date": "2019-06-27", "close": 0.02152225, "volume": 575705.0}, {"date": "2019-06-28", "close": 0.0205865, "volume": 551829.0}, {"date": "2019-07-01", "close": 0.0205865, "volume": 213732.0}, {"date": "2019-07-02", "close": 0.02152225, "volume": 282704.0}, {"date": "2019-07-03", "close": 0.02339375, "volume": 306200.0}, {"date": "2019-07-08", "close": 0.02339375, "volume": 673257.0}, {"date": "2019-07-09", "close": 0.02152225, "volume": 1203965.0}, {"date": "2019-07-12", "close": 0.02152225, "volume": 374032.0}, {"date": "2019-07-15", "close": 0.022458, "volume": 543784.0}, {"date": "2019-07-16", "close": 0.0205865, "volume": 1093706.0}, {"date": "2019-07-17", "close": 0.018715, "volume": 964645.0}, {"date": "2019-07-19", "close": 0.0205865, "volume": 361129.0}, {"date": "2019-07-22", "close": 0.022458, "volume": 213732.0}, {"date": "2019-07-23", "close": 0.0205865, "volume": 221135.0}, {"date": "2019-07-24", "close": 0.01965075, "volume": 460185.0}, {"date": "2019-07-25", "close": 0.018715, "volume": 1262264.0}, {"date": "2019-07-29", "close": 0.018715, "volume": 302266.0}, {"date": "2019-07-30", "close": 0.0205865, "volume": 348876.0}, {"date": "2019-07-31", "close": 0.0205865, "volume": 106866.0}, {"date": "2019-08-01", "close": 0.02152225, "volume": 106866.0}, {"date": "2019-08-02", "close": 0.022458, "volume": 251053.0}, {"date": "2019-08-05", "close": 0.0205865, "volume": 58339.0}, {"date": "2019-08-06", "close": 0.01965075, "volume": 273606.0}, {"date": "2019-08-07", "close": 0.022458, "volume": 214128.0}, {"date": "2019-08-08", "close": 0.02152225, "volume": 448274.0}, {"date": "2019-08-12", "close": 0.0205865, "volume": 942568.0}, {"date": "2019-08-13", "close": 0.01965075, "volume": 918646.0}, {"date": "2019-08-14", "close": 0.018715, "volume": 374646.0}, {"date": "2019-08-15", "close": 0.018715, "volume": 113419.0}, {"date": "2019-08-16", "close": 0.0168435, "volume": 887203.0}, {"date": "2019-08-19", "close": 0.01777925, "volume": 207320.0}, {"date": "2019-08-20", "close": 0.01965075, "volume": 110041.0}, {"date": "2019-08-21", "close": 0.0205865, "volume": 105129.0}, {"date": "2019-08-22", "close": 0.02526525, "volume": 1836190.0}, {"date": "2019-08-23", "close": 0.02526525, "volume": 210968.0}, {"date": "2019-08-26", "close": 0.0280725, "volume": 2265243.0}, {"date": "2019-08-27", "close": 0.026201, "volume": 1687164.0}, {"date": "2019-08-28", "close": 0.02526525, "volume": 97024.0}, {"date": "2019-08-29", "close": 0.02526525, "volume": 265384.0}, {"date": "2019-08-30", "close": 0.02339375, "volume": 375765.0}, {"date": "2019-09-02", "close": 0.022458, "volume": 654617.0}, {"date": "2019-09-04", "close": 0.02339375, "volume": 59118.0}, {"date": "2019-09-05", "close": 0.022458, "volume": 39353.0}, {"date": "2019-09-10", "close": 0.02526525, "volume": 213973.0}, {"date": "2019-09-11", "close": 0.02526525, "volume": 359620.0}, {"date": "2019-09-12", "close": 0.026201, "volume": 577930.0}, {"date": "2019-09-17", "close": 0.0280725, "volume": 491586.0}, {"date": "2019-09-18", "close": 0.02526525, "volume": 1436062.0}, {"date": "2019-09-19", "close": 0.0243295, "volume": 693719.0}, {"date": "2019-09-20", "close": 0.0243295, "volume": 543497.0}, {"date": "2019-09-23", "close": 0.026201, "volume": 570257.0}, {"date": "2019-09-24", "close": 0.026201, "volume": 1371642.0}, {"date": "2019-09-25", "close": 0.02526525, "volume": 925542.0}, {"date": "2019-09-26", "close": 0.026201, "volume": 202869.0}, {"date": "2019-09-27", "close": 0.0243295, "volume": 1078925.0}, {"date": "2019-09-30", "close": 0.02152225, "volume": 66951.0}, {"date": "2019-10-01", "close": 0.02339375, "volume": 401067.0}, {"date": "2019-10-02", "close": 0.02526525, "volume": 364683.0}, {"date": "2019-10-03", "close": 0.02526525, "volume": 16889.0}, {"date": "2019-10-04", "close": 0.02526525, "volume": 25154.0}, {"date": "2019-10-07", "close": 0.02526525, "volume": 1431397.0}, {"date": "2019-10-08", "close": 0.02526525, "volume": 104436.0}, {"date": "2019-10-09", "close": 0.0280725, "volume": 760048.0}, {"date": "2019-10-10", "close": 0.0280725, "volume": 352450.0}, {"date": "2019-10-11", "close": 0.03649425, "volume": 2594885.0}, {"date": "2019-10-14", "close": 0.033687, "volume": 1306288.0}, {"date": "2019-10-15", "close": 0.03743, "volume": 1807437.0}, {"date": "2019-10-16", "close": 0.03462275, "volume": 1219418.0}, {"date": "2019-10-17", "close": 0.03743, "volume": 1215897.0}, {"date": "2019-10-18", "close": 0.0467875, "volume": 5773545.0}, {"date": "2019-10-24", "close": 0.0355585, "volume": 3319972.0}, {"date": "2019-10-25", "close": 0.03743, "volume": 1353311.0}, {"date": "2019-10-28", "close": 0.03743, "volume": 159465.0}, {"date": "2019-10-29", "close": 0.03743, "volume": 106866.0}, {"date": "2019-10-30", "close": 0.03649425, "volume": 557759.0}, {"date": "2019-10-31", "close": 0.03275125, "volume": 2580769.0}, {"date": "2019-11-01", "close": 0.0318155, "volume": 3358758.0}, {"date": "2019-11-04", "close": 0.02900825, "volume": 1287686.0}, {"date": "2019-11-05", "close": 0.02900825, "volume": 449429.0}, {"date": "2019-11-06", "close": 0.0280725, "volume": 3763430.0}, {"date": "2019-11-07", "close": 0.029944, "volume": 31399.0}, {"date": "2019-11-08", "close": 0.0280725, "volume": 786445.0}, {"date": "2019-11-11", "close": 0.0280725, "volume": 2164478.0}, {"date": "2019-11-12", "close": 0.02713675, "volume": 4761839.0}, {"date": "2019-11-13", "close": 0.0243295, "volume": 5611807.0}, {"date": "2019-11-14", "close": 0.02526525, "volume": 2211255.0}, {"date": "2019-11-15", "close": 0.0243295, "volume": 187016.0}, {"date": "2019-11-18", "close": 0.02526525, "volume": 1068292.0}, {"date": "2019-11-19", "close": 0.026201, "volume": 1339093.0}, {"date": "2019-11-20", "close": 0.02713675, "volume": 637185.0}, {"date": "2019-11-21", "close": 0.0280725, "volume": 598302.0}, {"date": "2019-11-22", "close": 0.03087975, "volume": 1391293.0}, {"date": "2019-11-25", "close": 0.03275125, "volume": 568151.0}, {"date": "2019-11-26", "close": 0.03462275, "volume": 798442.0}, {"date": "2019-11-27", "close": 0.03462275, "volume": 622846.0}, {"date": "2019-11-28", "close": 0.03087975, "volume": 1602460.0}, {"date": "2019-11-29", "close": 0.029944, "volume": 526637.0}, {"date": "2019-12-02", "close": 0.0280725, "volume": 503119.0}, {"date": "2019-12-03", "close": 0.029944, "volume": 809313.0}, {"date": "2019-12-04", "close": 0.02713675, "volume": 248517.0}, {"date": "2019-12-05", "close": 0.03087975, "volume": 1938604.0}, {"date": "2019-12-06", "close": 0.0318155, "volume": 3673233.0}, {"date": "2019-12-09", "close": 0.02900825, "volume": 1829473.0}, {"date": "2019-12-10", "close": 0.0280725, "volume": 713350.0}, {"date": "2019-12-11", "close": 0.02900825, "volume": 106110.0}, {"date": "2019-12-12", "close": 0.0280725, "volume": 211020.0}, {"date": "2019-12-13", "close": 0.029944, "volume": 476672.0}, {"date": "2019-12-16", "close": 0.029944, "volume": 220136.0}, {"date": "2019-12-17", "close": 0.0318155, "volume": 324796.0}, {"date": "2019-12-18", "close": 0.03087975, "volume": 115274.0}, {"date": "2019-12-19", "close": 0.03087975, "volume": 798157.0}, {"date": "2019-12-20", "close": 0.02900825, "volume": 601221.0}, {"date": "2019-12-23", "close": 0.02713675, "volume": 2580719.0}, {"date": "2019-12-24", "close": 0.0280725, "volume": 301743.0}, {"date": "2019-12-27", "close": 0.0280725, "volume": 428485.0}, {"date": "2019-12-30", "close": 0.0280725, "volume": 369007.0}, {"date": "2019-12-31", "close": 0.0280725, "volume": 37.0}, {"date": "2020-01-03", "close": 0.02900825, "volume": 783017.0}, {"date": "2020-01-06", "close": 0.0280725, "volume": 933216.0}, {"date": "2020-01-07", "close": 0.02713675, "volume": 341972.0}, {"date": "2020-01-08", "close": 0.02713675, "volume": 184251.0}, {"date": "2020-01-09", "close": 0.02713675, "volume": 636440.0}, {"date": "2020-01-10", "close": 0.02713675, "volume": 164681.0}, {"date": "2020-01-13", "close": 0.026201, "volume": 15115.0}, {"date": "2020-01-14", "close": 0.026201, "volume": 587764.0}, {"date": "2020-01-15", "close": 0.026201, "volume": 74860.0}, {"date": "2020-01-16", "close": 0.02713675, "volume": 391284.0}, {"date": "2020-01-17", "close": 0.02713675, "volume": 145338.0}, {"date": "2020-01-20", "close": 0.02713675, "volume": 306313.0}, {"date": "2020-01-21", "close": 0.02713675, "volume": 1375769.0}, {"date": "2020-01-22", "close": 0.03087975, "volume": 991433.0}, {"date": "2020-01-23", "close": 0.0318155, "volume": 1319300.0}, {"date": "2020-01-24", "close": 0.029944, "volume": 346246.0}, {"date": "2020-01-28", "close": 0.029944, "volume": 16244.0}, {"date": "2020-01-29", "close": 0.02900825, "volume": 561915.0}, {"date": "2020-01-30", "close": 0.029944, "volume": 461639.0}, {"date": "2020-01-31", "close": 0.029944, "volume": 163573.0}, {"date": "2020-02-03", "close": 0.029944, "volume": 1054737.0}, {"date": "2020-02-04", "close": 0.029944, "volume": 803847.0}, {"date": "2020-02-05", "close": 0.03649425, "volume": 2698143.0}, {"date": "2020-02-06", "close": 0.03649425, "volume": 2131881.0}, {"date": "2020-02-07", "close": 0.03743, "volume": 648698.0}, {"date": "2020-02-10", "close": 0.03743, "volume": 2625593.0}, {"date": "2020-02-11", "close": 0.03743, "volume": 579165.0}, {"date": "2020-02-12", "close": 0.03743, "volume": 490502.0}, {"date": "2020-02-13", "close": 0.03649425, "volume": 2161499.0}, {"date": "2020-02-14", "close": 0.041173, "volume": 3309298.0}, {"date": "2020-02-17", "close": 0.04585175, "volume": 4216338.0}, {"date": "2020-02-18", "close": 0.0467875, "volume": 3397472.0}, {"date": "2020-02-19", "close": 0.04585175, "volume": 2369662.0}, {"date": "2020-02-20", "close": 0.04585175, "volume": 2119173.0}, {"date": "2020-02-21", "close": 0.05520925, "volume": 4846232.0}, {"date": "2020-02-24", "close": 0.0505305, "volume": 6655216.0}, {"date": "2020-02-25", "close": 0.048659, "volume": 1689957.0}, {"date": "2020-02-26", "close": 0.04210875, "volume": 3053314.0}, {"date": "2020-02-27", "close": 0.03836575, "volume": 2386446.0}, {"date": "2020-02-28", "close": 0.03275125, "volume": 5100514.0}, {"date": "2020-03-02", "close": 0.03275125, "volume": 5716800.0}, {"date": "2020-03-03", "close": 0.0355585, "volume": 11217587.0}, {"date": "2020-03-04", "close": 0.03275125, "volume": 2562180.0}, {"date": "2020-03-05", "close": 0.0318155, "volume": 2774409.0}, {"date": "2020-03-06", "close": 0.0318155, "volume": 1315938.0}, {"date": "2020-03-09", "close": 0.02713675, "volume": 3376194.0}, {"date": "2020-03-10", "close": 0.0243295, "volume": 10981334.0}, {"date": "2020-03-11", "close": 0.026201, "volume": 1884033.0}, {"date": "2020-03-12", "close": 0.0205865, "volume": 3836206.0}, {"date": "2020-03-13", "close": 0.02152225, "volume": 3752314.0}, {"date": "2020-03-16", "close": 0.01965075, "volume": 2184685.0}, {"date": "2020-03-17", "close": 0.018715, "volume": 5503516.0}, {"date": "2020-03-18", "close": 0.01777925, "volume": 3088948.0}, {"date": "2020-03-19", "close": 0.01965075, "volume": 959295.0}, {"date": "2020-03-20", "close": 0.01777925, "volume": 8686510.0}, {"date": "2020-03-23", "close": 0.01777925, "volume": 668442.0}, {"date": "2020-03-24", "close": 0.01777925, "volume": 114201.0}, {"date": "2020-03-25", "close": 0.01777925, "volume": 3087912.0}, {"date": "2020-03-26", "close": 0.02526525, "volume": 44808281.0}, {"date": "2020-03-27", "close": 0.0243295, "volume": 879937.0}, {"date": "2020-03-30", "close": 0.0243295, "volume": 674009.0}, {"date": "2020-03-31", "close": 0.02900825, "volume": 2564345.0}, {"date": "2020-04-01", "close": 0.0318155, "volume": 2051928.0}, {"date": "2020-04-02", "close": 0.02900825, "volume": 1522182.0}, {"date": "2020-04-03", "close": 0.03087975, "volume": 614007.0}, {"date": "2020-04-06", "close": 0.029944, "volume": 1343879.0}, {"date": "2020-04-07", "close": 0.03275125, "volume": 1113142.0}, {"date": "2020-04-08", "close": 0.0318155, "volume": 803936.0}, {"date": "2020-04-09", "close": 0.0318155, "volume": 3764650.0}, {"date": "2020-04-14", "close": 0.02900825, "volume": 2778924.0}, {"date": "2020-04-15", "close": 0.03087975, "volume": 1121162.0}, {"date": "2020-04-16", "close": 0.0280725, "volume": 620900.0}, {"date": "2020-04-17", "close": 0.02900825, "volume": 437103.0}, {"date": "2020-04-20", "close": 0.0280725, "volume": 1227243.0}, {"date": "2020-04-21", "close": 0.0280725, "volume": 88851.0}, {"date": "2020-04-22", "close": 0.03087975, "volume": 813529.0}, {"date": "2020-04-23", "close": 0.02900825, "volume": 837724.0}, {"date": "2020-04-24", "close": 0.02713675, "volume": 2052960.0}, {"date": "2020-04-27", "close": 0.0280725, "volume": 612666.0}, {"date": "2020-04-28", "close": 0.0280725, "volume": 700699.0}, {"date": "2020-04-29", "close": 0.0280725, "volume": 388803.0}, {"date": "2020-04-30", "close": 0.02526525, "volume": 2089173.0}, {"date": "2020-05-01", "close": 0.02152225, "volume": 3047703.0}, {"date": "2020-05-04", "close": 0.0243295, "volume": 2475020.0}, {"date": "2020-05-05", "close": 0.02152225, "volume": 1469958.0}, {"date": "2020-05-06", "close": 0.022458, "volume": 1869481.0}, {"date": "2020-05-07", "close": 0.0243295, "volume": 2507315.0}, {"date": "2020-05-08", "close": 0.02526525, "volume": 1654155.0}, {"date": "2020-05-11", "close": 0.026201, "volume": 1393863.0}, {"date": "2020-05-12", "close": 0.026201, "volume": 1125570.0}, {"date": "2020-05-13", "close": 0.026201, "volume": 75919.0}, {"date": "2020-05-14", "close": 0.026201, "volume": 540310.0}, {"date": "2020-05-15", "close": 0.0243295, "volume": 2205892.0}, {"date": "2020-05-18", "close": 0.026201, "volume": 781680.0}, {"date": "2020-05-19", "close": 0.02526525, "volume": 507001.0}, {"date": "2020-05-20", "close": 0.0243295, "volume": 304563.0}, {"date": "2020-05-21", "close": 0.0243295, "volume": 543666.0}, {"date": "2020-05-25", "close": 0.0243295, "volume": 484129.0}, {"date": "2020-05-26", "close": 0.02339375, "volume": 363906.0}, {"date": "2020-05-27", "close": 0.02339375, "volume": 427465.0}, {"date": "2020-05-28", "close": 0.02526525, "volume": 403913.0}, {"date": "2020-05-29", "close": 0.026201, "volume": 907907.0}, {"date": "2020-06-01", "close": 0.026201, "volume": 253881.0}, {"date": "2020-06-02", "close": 0.0280725, "volume": 1221416.0}, {"date": "2020-06-03", "close": 0.026201, "volume": 2500357.0}, {"date": "2020-06-04", "close": 0.02713675, "volume": 371955.0}, {"date": "2020-06-05", "close": 0.0280725, "volume": 452979.0}, {"date": "2020-06-09", "close": 0.0280725, "volume": 779018.0}, {"date": "2020-06-10", "close": 0.03087975, "volume": 3462129.0}, {"date": "2020-06-11", "close": 0.02900825, "volume": 2588033.0}, {"date": "2020-06-12", "close": 0.02713675, "volume": 4048354.0}, {"date": "2020-06-15", "close": 0.029944, "volume": 233289.0}, {"date": "2020-06-16", "close": 0.0280725, "volume": 429856.0}, {"date": "2020-06-17", "close": 0.02900825, "volume": 349379.0}, {"date": "2020-06-18", "close": 0.02900825, "volume": 646800.0}, {"date": "2020-06-19", "close": 0.02713675, "volume": 91924.0}, {"date": "2020-06-22", "close": 0.026201, "volume": 106866.0}, {"date": "2020-06-23", "close": 0.026201, "volume": 637342.0}, {"date": "2020-06-24", "close": 0.0280725, "volume": 1649933.0}, {"date": "2020-06-25", "close": 0.026201, "volume": 1190346.0}, {"date": "2020-06-26", "close": 0.026201, "volume": 3059019.0}, {"date": "2020-06-29", "close": 0.0280725, "volume": 308821.0}, {"date": "2020-06-30", "close": 0.02713675, "volume": 36232.0}, {"date": "2020-07-01", "close": 0.0280725, "volume": 213732.0}, {"date": "2020-07-02", "close": 0.03087975, "volume": 4115994.0}, {"date": "2020-07-03", "close": 0.03087975, "volume": 953243.0}, {"date": "2020-07-06", "close": 0.02900825, "volume": 733.0}, {"date": "2020-07-07", "close": 0.02900825, "volume": 986613.0}, {"date": "2020-07-08", "close": 0.029944, "volume": 390989.0}, {"date": "2020-07-09", "close": 0.02713675, "volume": 530712.0}, {"date": "2020-07-10", "close": 0.02526525, "volume": 1225677.0}, {"date": "2020-07-13", "close": 0.0243295, "volume": 62673.0}, {"date": "2020-07-14", "close": 0.0243295, "volume": 377755.0}, {"date": "2020-07-15", "close": 0.0280725, "volume": 1948758.0}, {"date": "2020-07-16", "close": 0.026201, "volume": 362010.0}, {"date": "2020-07-17", "close": 0.02900825, "volume": 426396.0}, {"date": "2020-07-24", "close": 0.02339375, "volume": 1649368.0}, {"date": "2020-07-27", "close": 0.0243295, "volume": 2135581.0}, {"date": "2020-07-28", "close": 0.02339375, "volume": 42886.0}, {"date": "2020-07-29", "close": 0.02152225, "volume": 4089136.0}, {"date": "2020-07-30", "close": 0.022458, "volume": 903019.0}, {"date": "2020-07-31", "close": 0.022458, "volume": 286201.0}, {"date": "2020-08-03", "close": 0.022458, "volume": 1225910.0}, {"date": "2020-08-04", "close": 0.022458, "volume": 126033.0}, {"date": "2020-08-05", "close": 0.02152225, "volume": 1378573.0}, {"date": "2020-08-06", "close": 0.02339375, "volume": 256586.0}, {"date": "2020-08-07", "close": 0.022458, "volume": 114837.0}, {"date": "2020-08-10", "close": 0.02152225, "volume": 42746.0}, {"date": "2020-08-11", "close": 0.02152225, "volume": 369849.0}, {"date": "2020-08-12", "close": 0.022458, "volume": 525255.0}, {"date": "2020-08-13", "close": 0.02339375, "volume": 805198.0}, {"date": "2020-08-14", "close": 0.02339375, "volume": 1262081.0}, {"date": "2020-08-17", "close": 0.02339375, "volume": 539557.0}, {"date": "2020-08-18", "close": 0.022458, "volume": 1817805.0}, {"date": "2020-08-19", "close": 0.02339375, "volume": 1188918.0}, {"date": "2020-08-20", "close": 0.02339375, "volume": 1406028.0}, {"date": "2020-08-21", "close": 0.02152225, "volume": 3662087.0}, {"date": "2020-08-24", "close": 0.02152225, "volume": 51083.0}, {"date": "2020-08-25", "close": 0.022458, "volume": 1944715.0}, {"date": "2020-08-26", "close": 0.022458, "volume": 1285137.0}, {"date": "2020-08-27", "close": 0.02152225, "volume": 44528.0}, {"date": "2020-08-31", "close": 0.02339375, "volume": 1806120.0}, {"date": "2020-09-01", "close": 0.0243295, "volume": 569468.0}, {"date": "2020-09-02", "close": 0.0243295, "volume": 3339413.0}, {"date": "2020-09-03", "close": 0.02526525, "volume": 564788.0}, {"date": "2020-09-04", "close": 0.02339375, "volume": 775297.0}, {"date": "2020-09-08", "close": 0.022458, "volume": 1196901.0}, {"date": "2020-09-09", "close": 0.022458, "volume": 22709.0}, {"date": "2020-09-10", "close": 0.022458, "volume": 1423274.0}, {"date": "2020-09-11", "close": 0.022458, "volume": 496482.0}, {"date": "2020-09-14", "close": 0.022458, "volume": 3092261.0}, {"date": "2020-09-15", "close": 0.02526525, "volume": 3054646.0}, {"date": "2020-09-16", "close": 0.0280725, "volume": 2217365.0}, {"date": "2020-09-17", "close": 0.0280725, "volume": 1765444.0}, {"date": "2020-09-18", "close": 0.0280725, "volume": 602398.0}, {"date": "2020-09-21", "close": 0.02526525, "volume": 591969.0}, {"date": "2020-09-22", "close": 0.02339375, "volume": 1979114.0}, {"date": "2020-09-23", "close": 0.022458, "volume": 2470532.0}, {"date": "2020-09-24", "close": 0.0243295, "volume": 762394.0}, {"date": "2020-09-25", "close": 0.02526525, "volume": 1537134.0}, {"date": "2020-09-28", "close": 0.02526525, "volume": 387561.0}, {"date": "2020-09-29", "close": 0.02526525, "volume": 993678.0}, {"date": "2020-09-30", "close": 0.02526525, "volume": 395806.0}, {"date": "2020-10-01", "close": 0.026201, "volume": 2465401.0}, {"date": "2020-10-02", "close": 0.026201, "volume": 2190227.0}, {"date": "2020-10-05", "close": 0.02713675, "volume": 1022960.0}, {"date": "2020-10-06", "close": 0.02713675, "volume": 1778798.0}, {"date": "2020-10-07", "close": 0.026201, "volume": 601202.0}, {"date": "2020-10-09", "close": 0.0243295, "volume": 578852.0}, {"date": "2020-10-12", "close": 0.0243295, "volume": 1602586.0}, {"date": "2020-10-13", "close": 0.029944, "volume": 6144292.0}, {"date": "2020-10-14", "close": 0.029944, "volume": 1326920.0}, {"date": "2020-10-15", "close": 0.03087975, "volume": 1911926.0}, {"date": "2020-10-16", "close": 0.03087975, "volume": 3753706.0}, {"date": "2020-10-19", "close": 0.033687, "volume": 6328277.0}, {"date": "2020-10-20", "close": 0.03836575, "volume": 5758958.0}, {"date": "2020-10-21", "close": 0.0355585, "volume": 1784249.0}, {"date": "2020-10-22", "close": 0.03462275, "volume": 1282236.0}, {"date": "2020-10-23", "close": 0.0318155, "volume": 1512596.0}, {"date": "2020-10-26", "close": 0.03087975, "volume": 1196676.0}, {"date": "2020-10-27", "close": 0.029944, "volume": 1400930.0}, {"date": "2020-10-28", "close": 0.0280725, "volume": 1755095.0}, {"date": "2020-10-29", "close": 0.03087975, "volume": 1944298.0}, {"date": "2020-10-30", "close": 0.029944, "volume": 4622597.0}, {"date": "2020-11-02", "close": 0.029944, "volume": 1351380.0}, {"date": "2020-11-03", "close": 0.029944, "volume": 2047856.0}, {"date": "2020-11-04", "close": 0.029944, "volume": 1099861.0}, {"date": "2020-11-05", "close": 0.029944, "volume": 918108.0}, {"date": "2020-11-06", "close": 0.029944, "volume": 2042092.0}, {"date": "2020-11-09", "close": 0.029944, "volume": 1428912.0}, {"date": "2020-11-10", "close": 0.029944, "volume": 3165068.0}, {"date": "2020-11-11", "close": 0.02900825, "volume": 985098.0}, {"date": "2020-11-12", "close": 0.0318155, "volume": 1536466.0}, {"date": "2020-11-13", "close": 0.03275125, "volume": 453112.0}, {"date": "2020-11-16", "close": 0.03087975, "volume": 32060.0}, {"date": "2020-11-17", "close": 0.03087975, "volume": 1185214.0}, {"date": "2020-11-18", "close": 0.02900825, "volume": 1740164.0}, {"date": "2020-11-19", "close": 0.029944, "volume": 20305.0}, {"date": "2020-11-20", "close": 0.029944, "volume": 316857.0}, {"date": "2020-11-23", "close": 0.0318155, "volume": 672949.0}, {"date": "2020-11-24", "close": 0.029944, "volume": 718383.0}, {"date": "2020-11-25", "close": 0.029944, "volume": 610316.0}, {"date": "2020-11-26", "close": 0.03275125, "volume": 5506650.0}, {"date": "2020-11-27", "close": 0.033687, "volume": 2910729.0}, {"date": "2020-11-30", "close": 0.0318155, "volume": 2303351.0}, {"date": "2020-12-01", "close": 0.033687, "volume": 1255818.0}, {"date": "2020-12-02", "close": 0.0355585, "volume": 5582968.0}, {"date": "2020-12-03", "close": 0.04023725, "volume": 14606978.0}, {"date": "2020-12-04", "close": 0.03836575, "volume": 1051926.0}, {"date": "2020-12-07", "close": 0.03743, "volume": 1360992.0}, {"date": "2020-12-08", "close": 0.03743, "volume": 2418274.0}, {"date": "2020-12-09", "close": 0.03836575, "volume": 341065.0}, {"date": "2020-12-10", "close": 0.03836575, "volume": 2341026.0}, {"date": "2020-12-11", "close": 0.03836575, "volume": 910056.0}, {"date": "2020-12-14", "close": 0.04023725, "volume": 1016504.0}, {"date": "2020-12-15", "close": 0.03743, "volume": 1734407.0}, {"date": "2020-12-16", "close": 0.041173, "volume": 1936395.0}, {"date": "2020-12-17", "close": 0.0393015, "volume": 717589.0}, {"date": "2020-12-18", "close": 0.0355585, "volume": 1000522.0}, {"date": "2020-12-21", "close": 0.03462275, "volume": 2056320.0}, {"date": "2020-12-22", "close": 0.0355585, "volume": 1099755.0}, {"date": "2020-12-23", "close": 0.0355585, "volume": 269977.0}, {"date": "2020-12-24", "close": 0.03462275, "volume": 1522843.0}, {"date": "2020-12-29", "close": 0.0355585, "volume": 202922.0}, {"date": "2020-12-30", "close": 0.0355585, "volume": 60378.0}, {"date": "2020-12-31", "close": 0.0355585, "volume": 121827.0}, {"date": "2021-01-04", "close": 0.03462275, "volume": 376642.0}, {"date": "2021-01-05", "close": 0.033687, "volume": 802708.0}, {"date": "2021-01-06", "close": 0.033687, "volume": 1214329.0}, {"date": "2021-01-07", "close": 0.03462275, "volume": 1431547.0}, {"date": "2021-01-08", "close": 0.03462275, "volume": 2139481.0}, {"date": "2021-01-11", "close": 0.03649425, "volume": 2865121.0}, {"date": "2021-01-12", "close": 0.04023725, "volume": 970353.0}, {"date": "2021-01-13", "close": 0.03836575, "volume": 1378573.0}, {"date": "2021-01-14", "close": 0.0430445, "volume": 2699091.0}, {"date": "2021-01-15", "close": 0.04585175, "volume": 1696017.0}, {"date": "2021-01-18", "close": 0.044916, "volume": 838808.0}, {"date": "2021-01-19", "close": 0.0430445, "volume": 950507.0}, {"date": "2021-01-20", "close": 0.041173, "volume": 3456726.0}, {"date": "2021-01-21", "close": 0.04210875, "volume": 866852.0}, {"date": "2021-01-22", "close": 0.04023725, "volume": 1049267.0}, {"date": "2021-01-25", "close": 0.04023725, "volume": 494228.0}, {"date": "2021-01-27", "close": 0.03836575, "volume": 2017445.0}, {"date": "2021-01-28", "close": 0.04023725, "volume": 5212945.0}, {"date": "2021-01-29", "close": 0.03743, "volume": 3417966.0}, {"date": "2021-02-01", "close": 0.0393015, "volume": 705107.0}, {"date": "2021-02-02", "close": 0.0393015, "volume": 1148437.0}, {"date": "2021-02-03", "close": 0.04023725, "volume": 464605.0}, {"date": "2021-02-04", "close": 0.04398025, "volume": 5510531.0}, {"date": "2021-02-05", "close": 0.0505305, "volume": 15633386.0}, {"date": "2021-02-08", "close": 0.05333775, "volume": 2842127.0}, {"date": "2021-02-09", "close": 0.048659, "volume": 3384455.0}, {"date": "2021-02-10", "close": 0.048659, "volume": 1822154.0}, {"date": "2021-02-11", "close": 0.048659, "volume": 483128.0}, {"date": "2021-02-12", "close": 0.048659, "volume": 3641700.0}, {"date": "2021-02-15", "close": 0.0467875, "volume": 1604782.0}, {"date": "2021-02-16", "close": 0.04585175, "volume": 962148.0}, {"date": "2021-02-17", "close": 0.04398025, "volume": 447795.0}, {"date": "2021-02-18", "close": 0.0467875, "volume": 2021039.0}, {"date": "2021-02-19", "close": 0.044916, "volume": 496928.0}, {"date": "2021-02-22", "close": 0.04772325, "volume": 1319464.0}, {"date": "2021-02-23", "close": 0.0467875, "volume": 1535205.0}, {"date": "2021-02-24", "close": 0.044916, "volume": 800338.0}, {"date": "2021-02-25", "close": 0.04585175, "volume": 475442.0}, {"date": "2021-02-26", "close": 0.04398025, "volume": 1377790.0}, {"date": "2021-03-01", "close": 0.044916, "volume": 2589568.0}, {"date": "2021-03-02", "close": 0.04398025, "volume": 1083631.0}, {"date": "2021-03-03", "close": 0.04023725, "volume": 1882222.0}, {"date": "2021-03-04", "close": 0.0393015, "volume": 1065648.0}, {"date": "2021-03-05", "close": 0.0393015, "volume": 2291609.0}, {"date": "2021-03-08", "close": 0.04023725, "volume": 789592.0}, {"date": "2021-03-09", "close": 0.04023725, "volume": 333322.0}, {"date": "2021-03-10", "close": 0.0393015, "volume": 585350.0}, {"date": "2021-03-11", "close": 0.04210875, "volume": 2034461.0}, {"date": "2021-03-12", "close": 0.04398025, "volume": 2485183.0}, {"date": "2021-03-15", "close": 0.0430445, "volume": 901722.0}, {"date": "2021-03-16", "close": 0.0430445, "volume": 327864.0}, {"date": "2021-03-17", "close": 0.04398025, "volume": 2001227.0}, {"date": "2021-03-18", "close": 0.044916, "volume": 1347431.0}, {"date": "2021-03-19", "close": 0.044916, "volume": 507813.0}, {"date": "2021-03-22", "close": 0.044916, "volume": 524199.0}, {"date": "2021-03-23", "close": 0.04585175, "volume": 564585.0}, {"date": "2021-03-24", "close": 0.04772325, "volume": 4356915.0}, {"date": "2021-03-25", "close": 0.04585175, "volume": 3243787.0}, {"date": "2021-03-26", "close": 0.04772325, "volume": 969358.0}, {"date": "2021-03-29", "close": 0.04398025, "volume": 1475787.0}, {"date": "2021-03-30", "close": 0.044916, "volume": 1720474.0}, {"date": "2021-03-31", "close": 0.04398025, "volume": 1903347.0}, {"date": "2021-04-01", "close": 0.044916, "volume": 1304182.0}, {"date": "2021-04-06", "close": 0.04585175, "volume": 253213.0}, {"date": "2021-04-07", "close": 0.0430445, "volume": 946006.0}, {"date": "2021-04-08", "close": 0.0467875, "volume": 557879.0}, {"date": "2021-04-09", "close": 0.04585175, "volume": 1953382.0}, {"date": "2021-04-12", "close": 0.0467875, "volume": 137609.0}, {"date": "2021-04-13", "close": 0.0467875, "volume": 742731.0}, {"date": "2021-04-14", "close": 0.04398025, "volume": 201470.0}, {"date": "2021-04-15", "close": 0.0467875, "volume": 2793684.0}, {"date": "2021-04-16", "close": 0.0467875, "volume": 326626.0}, {"date": "2021-04-19", "close": 0.0430445, "volume": 1859110.0}, {"date": "2021-04-20", "close": 0.041173, "volume": 1685544.0}, {"date": "2021-04-21", "close": 0.04023725, "volume": 486760.0}, {"date": "2021-04-22", "close": 0.04023725, "volume": 765718.0}, {"date": "2021-04-23", "close": 0.03743, "volume": 1279217.0}, {"date": "2021-04-26", "close": 0.03836575, "volume": 1066453.0}, {"date": "2021-04-27", "close": 0.04023725, "volume": 1522775.0}, {"date": "2021-04-28", "close": 0.03836575, "volume": 1410830.0}, {"date": "2021-04-29", "close": 0.03836575, "volume": 213732.0}, {"date": "2021-04-30", "close": 0.03462275, "volume": 2690785.0}, {"date": "2021-05-03", "close": 0.03743, "volume": 688771.0}, {"date": "2021-05-04", "close": 0.03743, "volume": 454907.0}, {"date": "2021-05-05", "close": 0.03743, "volume": 133260.0}, {"date": "2021-05-06", "close": 0.0355585, "volume": 416551.0}, {"date": "2021-05-07", "close": 0.03649425, "volume": 263032.0}, {"date": "2021-05-10", "close": 0.03462275, "volume": 350286.0}, {"date": "2021-05-11", "close": 0.0355585, "volume": 338370.0}, {"date": "2021-05-12", "close": 0.03462275, "volume": 383826.0}, {"date": "2021-05-13", "close": 0.03087975, "volume": 2086870.0}, {"date": "2021-05-14", "close": 0.0318155, "volume": 1609998.0}, {"date": "2021-05-17", "close": 0.03462275, "volume": 800907.0}, {"date": "2021-05-18", "close": 0.03649425, "volume": 1572955.0}, {"date": "2021-05-20", "close": 0.033687, "volume": 390510.0}, {"date": "2021-05-21", "close": 0.03649425, "volume": 945839.0}, {"date": "2021-05-24", "close": 0.03836575, "volume": 641252.0}, {"date": "2021-05-25", "close": 0.03743, "volume": 2064161.0}, {"date": "2021-05-26", "close": 0.0355585, "volume": 491796.0}, {"date": "2021-05-27", "close": 0.03743, "volume": 278454.0}, {"date": "2021-05-28", "close": 0.03743, "volume": 486361.0}, {"date": "2021-05-31", "close": 0.03743, "volume": 421401.0}, {"date": "2021-06-01", "close": 0.03743, "volume": 940353.0}, {"date": "2021-06-02", "close": 0.0355585, "volume": 396405.0}, {"date": "2021-06-03", "close": 0.03743, "volume": 1225572.0}, {"date": "2021-06-04", "close": 0.0355585, "volume": 242103.0}, {"date": "2021-06-07", "close": 0.03462275, "volume": 453848.0}, {"date": "2021-06-08", "close": 0.0355585, "volume": 1112723.0}, {"date": "2021-06-09", "close": 0.03462275, "volume": 520741.0}, {"date": "2021-06-10", "close": 0.03462275, "volume": 49212.0}, {"date": "2021-06-15", "close": 0.03462275, "volume": 17151.0}, {"date": "2021-06-16", "close": 0.0318155, "volume": 169068.0}, {"date": "2021-06-17", "close": 0.033687, "volume": 107128.0}, {"date": "2021-06-21", "close": 0.03275125, "volume": 242915.0}, {"date": "2021-06-22", "close": 0.03462275, "volume": 399840.0}, {"date": "2021-06-23", "close": 0.03087975, "volume": 481736.0}, {"date": "2021-06-24", "close": 0.0318155, "volume": 1732.0}, {"date": "2021-06-25", "close": 0.029944, "volume": 309164.0}, {"date": "2021-06-28", "close": 0.029944, "volume": 628706.0}, {"date": "2021-06-29", "close": 0.029944, "volume": 3239306.0}, {"date": "2021-06-30", "close": 0.02900825, "volume": 432193.0}, {"date": "2021-07-01", "close": 0.02900825, "volume": 509442.0}, {"date": "2021-07-02", "close": 0.0280725, "volume": 849825.0}, {"date": "2021-07-05", "close": 0.0280725, "volume": 823040.0}, {"date": "2021-07-06", "close": 0.0280725, "volume": 453092.0}, {"date": "2021-07-07", "close": 0.03087975, "volume": 920362.0}, {"date": "2021-07-08", "close": 0.0393015, "volume": 2428884.0}, {"date": "2021-07-09", "close": 0.033687, "volume": 1663115.0}, {"date": "2021-07-12", "close": 0.0318155, "volume": 247666.0}, {"date": "2021-07-13", "close": 0.029944, "volume": 1775279.0}, {"date": "2021-07-14", "close": 0.02900825, "volume": 106866.0}, {"date": "2021-07-15", "close": 0.03087975, "volume": 1550601.0}, {"date": "2021-07-16", "close": 0.02900825, "volume": 464547.0}, {"date": "2021-07-19", "close": 0.0280725, "volume": 405905.0}, {"date": "2021-07-20", "close": 0.02900825, "volume": 275208.0}, {"date": "2021-07-21", "close": 0.02900825, "volume": 109974.0}, {"date": "2021-07-23", "close": 0.029944, "volume": 514470.0}, {"date": "2021-07-26", "close": 0.02713675, "volume": 714058.0}, {"date": "2021-07-28", "close": 0.0280725, "volume": 67149.0}, {"date": "2021-07-29", "close": 0.027604625, "volume": 76750.0}, {"date": "2021-07-30", "close": 0.02713675, "volume": 110562.0}, {"date": "2021-08-02", "close": 0.026201, "volume": 128239.0}, {"date": "2021-08-03", "close": 0.0280725, "volume": 481717.0}, {"date": "2021-08-04", "close": 0.029944, "volume": 427465.0}, {"date": "2021-08-05", "close": 0.02900825, "volume": 96329.0}, {"date": "2021-08-06", "close": 0.029944, "volume": 2100650.0}, {"date": "2021-08-09", "close": 0.0280725, "volume": 518496.0}, {"date": "2021-08-10", "close": 0.029944, "volume": 157745.0}, {"date": "2021-08-11", "close": 0.0280725, "volume": 73929.0}, {"date": "2021-08-12", "close": 0.029944, "volume": 6566.0}, {"date": "2021-08-13", "close": 0.0280725, "volume": 5833577.0}, {"date": "2021-08-16", "close": 0.03087975, "volume": 3111905.0}, {"date": "2021-08-17", "close": 0.03087975, "volume": 922818.0}, {"date": "2021-08-18", "close": 0.029944, "volume": 454491.0}, {"date": "2021-08-19", "close": 0.029944, "volume": 233711.0}, {"date": "2021-08-20", "close": 0.029944, "volume": 220016.0}, {"date": "2021-08-23", "close": 0.029944, "volume": 600738.0}, {"date": "2021-08-24", "close": 0.02900825, "volume": 514667.0}, {"date": "2021-08-26", "close": 0.0280725, "volume": 811.0}, {"date": "2021-08-27", "close": 0.02713675, "volume": 119508.0}, {"date": "2021-08-30", "close": 0.0280725, "volume": 220751.0}, {"date": "2021-08-31", "close": 0.0280725, "volume": 1103989.0}, {"date": "2021-09-01", "close": 0.02713675, "volume": 467516.0}, {"date": "2021-09-02", "close": 0.02713675, "volume": 2908725.0}, {"date": "2021-09-03", "close": 0.02900825, "volume": 1435682.0}, {"date": "2021-09-06", "close": 0.0280725, "volume": 226770.0}, {"date": "2021-09-07", "close": 0.0280725, "volume": 275715.0}, {"date": "2021-09-08", "close": 0.0280725, "volume": 315787.0}, {"date": "2021-09-09", "close": 0.0280725, "volume": 1394353.0}, {"date": "2021-09-10", "close": 0.0280725, "volume": 464750.0}, {"date": "2021-09-13", "close": 0.02713675, "volume": 1336522.0}, {"date": "2021-09-14", "close": 0.0280725, "volume": 849777.0}, {"date": "2021-09-15", "close": 0.02900825, "volume": 1123295.0}, {"date": "2021-09-16", "close": 0.02900825, "volume": 181766.0}, {"date": "2021-09-20", "close": 0.02713675, "volume": 3543034.0}, {"date": "2021-09-21", "close": 0.0280725, "volume": 3416171.0}, {"date": "2021-09-22", "close": 0.029944, "volume": 1782726.0}, {"date": "2021-09-23", "close": 0.029944, "volume": 3191.0}, {"date": "2021-09-24", "close": 0.02713675, "volume": 810455.0}, {"date": "2021-09-27", "close": 0.02713675, "volume": 362579.0}, {"date": "2021-09-29", "close": 0.0280725, "volume": 214870.0}, {"date": "2021-09-30", "close": 0.0280725, "volume": 160.0}, {"date": "2021-10-01", "close": 0.026201, "volume": 1976633.0}, {"date": "2021-10-04", "close": 0.02900825, "volume": 275657.0}, {"date": "2021-10-05", "close": 0.02713675, "volume": 1195049.0}, {"date": "2021-10-06", "close": 0.02900825, "volume": 905053.0}, {"date": "2021-10-07", "close": 0.0280725, "volume": 1831053.0}, {"date": "2021-10-08", "close": 0.03087975, "volume": 3065404.0}, {"date": "2021-10-19", "close": 0.02713675, "volume": 6793892.0}, {"date": "2021-10-20", "close": 0.03087975, "volume": 3585130.0}, {"date": "2021-10-21", "close": 0.02900825, "volume": 3081201.0}, {"date": "2021-10-22", "close": 0.0280725, "volume": 1365893.0}, {"date": "2021-10-25", "close": 0.026201, "volume": 4644601.0}, {"date": "2021-10-26", "close": 0.026201, "volume": 3831193.0}, {"date": "2021-10-27", "close": 0.02526525, "volume": 18060074.0}, {"date": "2021-10-28", "close": 0.02526525, "volume": 4266740.0}, {"date": "2021-10-29", "close": 0.0243295, "volume": 3038055.0}, {"date": "2021-11-01", "close": 0.02339375, "volume": 2606818.0}, {"date": "2021-11-02", "close": 0.0243295, "volume": 2111916.0}, {"date": "2021-11-03", "close": 0.0243295, "volume": 2596066.0}, {"date": "2021-11-04", "close": 0.0243295, "volume": 8601762.0}, {"date": "2021-11-05", "close": 0.0243295, "volume": 2531520.0}, {"date": "2021-11-08", "close": 0.02713675, "volume": 58815964.0}, {"date": "2021-11-09", "close": 0.026201, "volume": 8105356.0}, {"date": "2021-11-10", "close": 0.02713675, "volume": 4877713.0}, {"date": "2021-11-11", "close": 0.026201, "volume": 7952546.0}, {"date": "2021-11-12", "close": 0.02713675, "volume": 8497195.0}, {"date": "2021-11-15", "close": 0.02713675, "volume": 8564306.0}, {"date": "2021-11-16", "close": 0.026201, "volume": 4611539.0}, {"date": "2021-11-17", "close": 0.02713675, "volume": 8260861.0}, {"date": "2021-11-18", "close": 0.02900825, "volume": 7127093.0}, {"date": "2021-11-19", "close": 0.02900825, "volume": 4532836.0}, {"date": "2021-11-22", "close": 0.026201, "volume": 7567047.0}, {"date": "2021-11-23", "close": 0.02713675, "volume": 2940996.0}, {"date": "2021-11-24", "close": 0.02526525, "volume": 9143880.0}, {"date": "2021-11-25", "close": 0.02526525, "volume": 4912747.0}, {"date": "2021-11-26", "close": 0.02526525, "volume": 8113459.0}, {"date": "2021-11-29", "close": 0.0243295, "volume": 2877093.0}, {"date": "2021-11-30", "close": 0.02526525, "volume": 2486878.0}, {"date": "2021-12-01", "close": 0.0243295, "volume": 3488730.0}, {"date": "2021-12-02", "close": 0.02339375, "volume": 3621215.0}, {"date": "2021-12-03", "close": 0.023861625, "volume": 112151.0}, {"date": "2021-12-06", "close": 0.02152225, "volume": 7273837.0}, {"date": "2021-12-07", "close": 0.0205865, "volume": 11107600.0}, {"date": "2021-12-08", "close": 0.018715, "volume": 2806910.0}, {"date": "2021-12-09", "close": 0.018715, "volume": 4336071.0}, {"date": "2021-12-10", "close": 0.018715, "volume": 2217269.0}, {"date": "2021-12-13", "close": 0.01965075, "volume": 1941544.0}, {"date": "2021-12-14", "close": 0.022458, "volume": 2028262.0}, {"date": "2021-12-15", "close": 0.02152225, "volume": 1179078.0}, {"date": "2021-12-16", "close": 0.02152225, "volume": 2279520.0}, {"date": "2021-12-17", "close": 0.022458, "volume": 2889443.0}, {"date": "2021-12-20", "close": 0.02152225, "volume": 235106.0}, {"date": "2021-12-21", "close": 0.02152225, "volume": 3291620.0}, {"date": "2021-12-22", "close": 0.0205865, "volume": 94646.0}, {"date": "2021-12-23", "close": 0.0205865, "volume": 435496.0}, {"date": "2021-12-24", "close": 0.0205865, "volume": 246317.0}, {"date": "2021-12-29", "close": 0.02152225, "volume": 779529.0}, {"date": "2021-12-30", "close": 0.022458, "volume": 429876.0}, {"date": "2021-12-31", "close": 0.022458, "volume": 409939.0}, {"date": "2022-01-04", "close": 0.022458, "volume": 332519.0}, {"date": "2022-01-05", "close": 0.02152225, "volume": 783900.0}, {"date": "2022-01-06", "close": 0.022458, "volume": 1043777.0}, {"date": "2022-01-07", "close": 0.022458, "volume": 261596.0}, {"date": "2022-01-10", "close": 0.02339375, "volume": 59753.0}, {"date": "2022-01-11", "close": 0.02339375, "volume": 317430.0}, {"date": "2022-01-12", "close": 0.022458, "volume": 201278.0}, {"date": "2022-01-13", "close": 0.02152225, "volume": 492634.0}, {"date": "2022-01-14", "close": 0.022458, "volume": 190830.0}, {"date": "2022-01-17", "close": 0.022458, "volume": 264928.0}, {"date": "2022-01-18", "close": 0.022458, "volume": 122489.0}, {"date": "2022-01-19", "close": 0.02152225, "volume": 1070659.0}, {"date": "2022-01-20", "close": 0.02339375, "volume": 329586.0}, {"date": "2022-01-21", "close": 0.02152225, "volume": 1034571.0}, {"date": "2022-01-24", "close": 0.01965075, "volume": 1242782.0}, {"date": "2022-01-25", "close": 0.01777925, "volume": 4536455.0}, {"date": "2022-01-27", "close": 0.01777925, "volume": 2012771.0}, {"date": "2022-01-28", "close": 0.01777925, "volume": 742206.0}, {"date": "2022-01-31", "close": 0.018715, "volume": 534331.0}, {"date": "2022-02-01", "close": 0.01777925, "volume": 534010.0}, {"date": "2022-02-02", "close": 0.020118625, "volume": 831716.0}, {"date": "2022-02-03", "close": 0.022458, "volume": 2777413.0}, {"date": "2022-02-04", "close": 0.02152225, "volume": 1009990.0}, {"date": "2022-02-07", "close": 0.02152225, "volume": 2165982.0}, {"date": "2022-02-08", "close": 0.022458, "volume": 667020.0}, {"date": "2022-02-09", "close": 0.02152225, "volume": 540100.0}, {"date": "2022-02-10", "close": 0.02152225, "volume": 738207.0}, {"date": "2022-02-11", "close": 0.0205865, "volume": 513890.0}, {"date": "2022-02-14", "close": 0.0205865, "volume": 1365458.0}, {"date": "2022-02-15", "close": 0.018715, "volume": 975747.0}, {"date": "2022-02-16", "close": 0.018715, "volume": 674615.0}, {"date": "2022-02-17", "close": 0.01965075, "volume": 205661.0}, {"date": "2022-02-18", "close": 0.018715, "volume": 728168.0}, {"date": "2022-02-21", "close": 0.018715, "volume": 2773962.0}, {"date": "2022-02-22", "close": 0.0168435, "volume": 6289307.0}, {"date": "2022-02-23", "close": 0.018715, "volume": 9643357.0}, {"date": "2022-02-24", "close": 0.01590775, "volume": 4356963.0}, {"date": "2022-02-25", "close": 0.01777925, "volume": 1865828.0}, {"date": "2022-02-28", "close": 0.01777925, "volume": 2934636.0}, {"date": "2022-03-01", "close": 0.018247125, "volume": 267300.0}, {"date": "2022-03-02", "close": 0.018715, "volume": 377154.0}, {"date": "2022-03-07", "close": 0.018715, "volume": 2136147.0}, {"date": "2022-03-08", "close": 0.01965075, "volume": 1092614.0}, {"date": "2022-03-09", "close": 0.018715, "volume": 120224.0}, {"date": "2022-03-10", "close": 0.01777925, "volume": 1117413.0}, {"date": "2022-03-11", "close": 0.01965075, "volume": 2752325.0}, {"date": "2022-03-15", "close": 0.0205865, "volume": 4601770.0}, {"date": "2022-03-16", "close": 0.02152225, "volume": 1838240.0}, {"date": "2022-03-17", "close": 0.02339375, "volume": 3647104.0}, {"date": "2022-03-18", "close": 0.0243295, "volume": 1941935.0}, {"date": "2022-03-21", "close": 0.0243295, "volume": 4113299.0}, {"date": "2022-03-22", "close": 0.02339375, "volume": 543002.0}, {"date": "2022-03-23", "close": 0.02339375, "volume": 902791.0}, {"date": "2022-03-24", "close": 0.02339375, "volume": 1708644.0}, {"date": "2022-03-25", "close": 0.0243295, "volume": 2814075.0}, {"date": "2022-03-28", "close": 0.0243295, "volume": 4989154.0}, {"date": "2022-03-29", "close": 0.02339375, "volume": 1256960.0}, {"date": "2022-03-30", "close": 0.02339375, "volume": 822096.0}, {"date": "2022-03-31", "close": 0.02339375, "volume": 348384.0}, {"date": "2022-04-01", "close": 0.0243295, "volume": 1534540.0}, {"date": "2022-04-04", "close": 0.02713675, "volume": 11796410.0}, {"date": "2022-04-05", "close": 0.02526525, "volume": 1986139.0}, {"date": "2022-04-06", "close": 0.02526525, "volume": 708030.0}, {"date": "2022-04-07", "close": 0.026201, "volume": 3770993.0}, {"date": "2022-04-08", "close": 0.02713675, "volume": 8589896.0}, {"date": "2022-04-11", "close": 0.029476125, "volume": 25843284.0}, {"date": "2022-04-12", "close": 0.029476125, "volume": 9569519.0}, {"date": "2022-04-13", "close": 0.02900825, "volume": 4315372.0}, {"date": "2022-04-14", "close": 0.02900825, "volume": 7564184.0}, {"date": "2022-04-19", "close": 0.03087975, "volume": 13278487.0}, {"date": "2022-04-20", "close": 0.029944, "volume": 2453570.0}, {"date": "2022-04-21", "close": 0.02900825, "volume": 6461936.0}, {"date": "2022-04-22", "close": 0.029944, "volume": 7081651.0}, {"date": "2022-04-26", "close": 0.02900825, "volume": 3563944.0}, {"date": "2022-04-27", "close": 0.02713675, "volume": 3509997.0}, {"date": "2022-04-28", "close": 0.02713675, "volume": 3588900.0}, {"date": "2022-04-29", "close": 0.02526525, "volume": 6313988.0}, {"date": "2022-05-02", "close": 0.02713675, "volume": 1940679.0}, {"date": "2022-05-03", "close": 0.026201, "volume": 527454.0}, {"date": "2022-05-04", "close": 0.02526525, "volume": 8781134.0}, {"date": "2022-05-05", "close": 0.02526525, "volume": 641275.0}, {"date": "2022-05-06", "close": 0.0243295, "volume": 2804467.0}, {"date": "2022-05-09", "close": 0.02339375, "volume": 2030433.0}, {"date": "2022-05-10", "close": 0.02339375, "volume": 394204.0}, {"date": "2022-05-11", "close": 0.022458, "volume": 24301.0}, {"date": "2022-05-12", "close": 0.022458, "volume": 147864.0}, {"date": "2022-05-13", "close": 0.02339375, "volume": 585108.0}, {"date": "2022-05-16", "close": 0.02339375, "volume": 1966727.0}, {"date": "2022-05-17", "close": 0.02152225, "volume": 9492819.0}, {"date": "2022-05-18", "close": 0.018715, "volume": 11974058.0}, {"date": "2022-05-19", "close": 0.02152225, "volume": 4478503.0}, {"date": "2022-05-20", "close": 0.0243295, "volume": 6540035.0}, {"date": "2022-05-23", "close": 0.0243295, "volume": 521529.0}, {"date": "2022-05-24", "close": 0.02152225, "volume": 23857.0}, {"date": "2022-05-25", "close": 0.0205865, "volume": 1760641.0}, {"date": "2022-05-26", "close": 0.0243295, "volume": 3298168.0}, {"date": "2022-05-27", "close": 0.0243295, "volume": 2555917.0}, {"date": "2022-05-30", "close": 0.0243295, "volume": 114305.0}, {"date": "2022-05-31", "close": 0.022458, "volume": 770144.0}, {"date": "2022-06-01", "close": 0.02152225, "volume": 800793.0}, {"date": "2022-06-02", "close": 0.0205865, "volume": 1195792.0}, {"date": "2022-06-03", "close": 0.02152225, "volume": 170875.0}, {"date": "2022-06-06", "close": 0.01965075, "volume": 998771.0}, {"date": "2022-06-07", "close": 0.01965075, "volume": 1772533.0}, {"date": "2022-06-08", "close": 0.02152225, "volume": 974145.0}, {"date": "2022-06-09", "close": 0.01965075, "volume": 44980.0}, {"date": "2022-06-10", "close": 0.01965075, "volume": 3082520.0}, {"date": "2022-06-14", "close": 0.018715, "volume": 4627661.0}, {"date": "2022-06-15", "close": 0.0168435, "volume": 5918644.0}, {"date": "2022-06-16", "close": 0.018715, "volume": 347569.0}, {"date": "2022-06-17", "close": 0.01777925, "volume": 390061.0}, {"date": "2022-06-20", "close": 0.01777925, "volume": 224980.0}, {"date": "2022-06-21", "close": 0.01777925, "volume": 586080.0}, {"date": "2022-06-22", "close": 0.01590775, "volume": 1266169.0}, {"date": "2022-06-23", "close": 0.0168435, "volume": 1480631.0}, {"date": "2022-06-24", "close": 0.0168435, "volume": 580729.0}, {"date": "2022-06-27", "close": 0.01590775, "volume": 8735049.0}, {"date": "2022-06-28", "close": 0.0168435, "volume": 479486.0}, {"date": "2022-06-29", "close": 0.0168435, "volume": 575427.0}, {"date": "2022-06-30", "close": 0.0168435, "volume": 1162652.0}, {"date": "2022-07-01", "close": 0.0168435, "volume": 5996.0}, {"date": "2022-07-04", "close": 0.0168435, "volume": 528334.0}, {"date": "2022-07-05", "close": 0.0168435, "volume": 69967.0}, {"date": "2022-07-06", "close": 0.0168435, "volume": 860274.0}, {"date": "2022-07-07", "close": 0.01590775, "volume": 2498972.0}, {"date": "2022-07-08", "close": 0.0168435, "volume": 3002566.0}, {"date": "2022-07-12", "close": 0.0168435, "volume": 2142469.0}, {"date": "2022-07-13", "close": 0.01777925, "volume": 1068662.0}, {"date": "2022-07-14", "close": 0.01965075, "volume": 1992173.0}, {"date": "2022-07-15", "close": 0.01965075, "volume": 1888748.0}, {"date": "2022-07-18", "close": 0.018715, "volume": 427465.0}, {"date": "2022-07-19", "close": 0.018715, "volume": 1124906.0}, {"date": "2022-07-20", "close": 0.018715, "volume": 1135925.0}, {"date": "2022-07-21", "close": 0.018715, "volume": 472370.0}, {"date": "2022-07-22", "close": 0.018715, "volume": 285265.0}, {"date": "2022-07-25", "close": 0.0205865, "volume": 2297788.0}, {"date": "2022-07-26", "close": 0.01965075, "volume": 505662.0}, {"date": "2022-07-27", "close": 0.01777925, "volume": 1118481.0}, {"date": "2022-07-28", "close": 0.01777925, "volume": 1137685.0}, {"date": "2022-07-29", "close": 0.01965075, "volume": 834583.0}, {"date": "2022-08-01", "close": 0.01777925, "volume": 1144073.0}, {"date": "2022-08-02", "close": 0.01965075, "volume": 433545.0}, {"date": "2022-08-03", "close": 0.018715, "volume": 77506.0}, {"date": "2022-08-05", "close": 0.018715, "volume": 641.0}, {"date": "2022-08-08", "close": 0.018715, "volume": 1778706.0}, {"date": "2022-08-09", "close": 0.018715, "volume": 139099.0}, {"date": "2022-08-10", "close": 0.018715, "volume": 1771200.0}, {"date": "2022-08-11", "close": 0.01965075, "volume": 528514.0}, {"date": "2022-08-12", "close": 0.01777925, "volume": 1728414.0}, {"date": "2022-08-15", "close": 0.01777925, "volume": 320598.0}, {"date": "2022-08-16", "close": 0.01777925, "volume": 657670.0}, {"date": "2022-08-17", "close": 0.01777925, "volume": 2240489.0}, {"date": "2022-08-18", "close": 0.018715, "volume": 3292795.0}, {"date": "2022-08-19", "close": 0.018715, "volume": 1142257.0}, {"date": "2022-08-22", "close": 0.0168435, "volume": 1389260.0}, {"date": "2022-08-23", "close": 0.01777925, "volume": 221302.0}, {"date": "2022-08-24", "close": 0.01777925, "volume": 469356.0}, {"date": "2022-08-25", "close": 0.01777925, "volume": 130866.0}, {"date": "2022-08-26", "close": 0.018715, "volume": 924881.0}, {"date": "2022-08-29", "close": 0.01777925, "volume": 3534421.0}, {"date": "2022-08-30", "close": 0.0168435, "volume": 463310.0}, {"date": "2022-09-01", "close": 0.01777925, "volume": 1451987.0}, {"date": "2022-09-02", "close": 0.018715, "volume": 122896.0}, {"date": "2022-09-05", "close": 0.018715, "volume": 106866.0}, {"date": "2022-09-07", "close": 0.0168435, "volume": 45098.0}, {"date": "2022-09-08", "close": 0.01965075, "volume": 1973816.0}, {"date": "2022-09-09", "close": 0.018715, "volume": 411526.0}, {"date": "2022-09-12", "close": 0.018715, "volume": 1715003.0}, {"date": "2022-09-13", "close": 0.018715, "volume": 53.0}, {"date": "2022-09-14", "close": 0.018715, "volume": 2698121.0}, {"date": "2022-09-15", "close": 0.01965075, "volume": 1373499.0}, {"date": "2022-09-16", "close": 0.018715, "volume": 2450179.0}, {"date": "2022-09-19", "close": 0.018715, "volume": 3080800.0}, {"date": "2022-09-20", "close": 0.018715, "volume": 438874.0}, {"date": "2022-09-21", "close": 0.018715, "volume": 1991836.0}, {"date": "2022-09-23", "close": 0.01777925, "volume": 305254.0}, {"date": "2022-09-26", "close": 0.01777925, "volume": 617906.0}, {"date": "2022-09-27", "close": 0.0168435, "volume": 1057238.0}, {"date": "2022-09-28", "close": 0.018715, "volume": 836215.0}, {"date": "2022-09-29", "close": 0.018715, "volume": 610204.0}, {"date": "2022-09-30", "close": 0.01590775, "volume": 7717407.0}, {"date": "2022-10-03", "close": 0.0168435, "volume": 778399.0}, {"date": "2022-10-04", "close": 0.01777925, "volume": 648024.0}, {"date": "2022-10-05", "close": 0.01777925, "volume": 77753.0}, {"date": "2022-10-06", "close": 0.0168435, "volume": 267536.0}, {"date": "2022-10-07", "close": 0.01777925, "volume": 728.0}, {"date": "2022-10-11", "close": 0.0168435, "volume": 536204.0}, {"date": "2022-10-12", "close": 0.01590775, "volume": 939590.0}, {"date": "2022-10-13", "close": 0.01590775, "volume": 140597.0}, {"date": "2022-10-14", "close": 0.01590775, "volume": 224056.0}, {"date": "2022-10-17", "close": 0.014972, "volume": 3233951.0}, {"date": "2022-10-18", "close": 0.01590775, "volume": 6412.0}, {"date": "2022-10-19", "close": 0.01590775, "volume": 154985.0}, {"date": "2022-10-20", "close": 0.014972, "volume": 2374023.0}, {"date": "2022-10-21", "close": 0.01590775, "volume": 4000197.0}, {"date": "2022-10-24", "close": 0.01777925, "volume": 3852025.0}, {"date": "2022-10-25", "close": 0.01777925, "volume": 2873342.0}, {"date": "2022-10-26", "close": 0.0168435, "volume": 1438406.0}, {"date": "2022-10-27", "close": 0.01777925, "volume": 968191.0}, {"date": "2022-10-28", "close": 0.0168435, "volume": 329929.0}, {"date": "2022-10-31", "close": 0.0168435, "volume": 427465.0}, {"date": "2022-11-01", "close": 0.01965075, "volume": 3008344.0}, {"date": "2022-11-02", "close": 0.018715, "volume": 1070688.0}, {"date": "2022-11-03", "close": 0.01965075, "volume": 105422.0}, {"date": "2022-11-04", "close": 0.01965075, "volume": 292813.0}, {"date": "2022-11-07", "close": 0.018715, "volume": 106866.0}, {"date": "2022-11-08", "close": 0.01777925, "volume": 22377.0}, {"date": "2022-11-09", "close": 0.018715, "volume": 568624.0}, {"date": "2022-11-10", "close": 0.01777925, "volume": 13251.0}, {"date": "2022-11-11", "close": 0.0205865, "volume": 4580481.0}, {"date": "2022-11-14", "close": 0.02152225, "volume": 6020231.0}, {"date": "2022-11-15", "close": 0.02339375, "volume": 6198739.0}, {"date": "2022-11-16", "close": 0.02339375, "volume": 4046829.0}, {"date": "2022-11-17", "close": 0.022458, "volume": 791344.0}, {"date": "2022-11-18", "close": 0.02152225, "volume": 232533.0}, {"date": "2022-11-21", "close": 0.02152225, "volume": 4.0}, {"date": "2022-11-22", "close": 0.02152225, "volume": 5201974.0}, {"date": "2022-11-23", "close": 0.0205865, "volume": 1650868.0}, {"date": "2022-11-24", "close": 0.0205865, "volume": 3303558.0}, {"date": "2022-11-25", "close": 0.0205865, "volume": 6152601.0}, {"date": "2022-11-28", "close": 0.02152225, "volume": 2218071.0}, {"date": "2022-11-29", "close": 0.01965075, "volume": 1310237.0}, {"date": "2022-11-30", "close": 0.020118625, "volume": 1158029.0}, {"date": "2022-12-01", "close": 0.0205865, "volume": 1068662.0}, {"date": "2022-12-02", "close": 0.022458, "volume": 1497768.0}, {"date": "2022-12-05", "close": 0.02152225, "volume": 1062619.0}, {"date": "2022-12-06", "close": 0.0168435, "volume": 11963148.0}, {"date": "2022-12-07", "close": 0.0168435, "volume": 8240216.0}, {"date": "2022-12-08", "close": 0.014972, "volume": 2180485.0}, {"date": "2022-12-09", "close": 0.015439875, "volume": 11719272.0}, {"date": "2022-12-12", "close": 0.01403625, "volume": 19595150.0}, {"date": "2022-12-13", "close": 0.01403625, "volume": 3813685.0}, {"date": "2022-12-14", "close": 0.014972, "volume": 5108809.0}, {"date": "2022-12-15", "close": 0.014972, "volume": 3116486.0}, {"date": "2022-12-16", "close": 0.01590775, "volume": 5229375.0}, {"date": "2022-12-19", "close": 0.01590775, "volume": 2969810.0}, {"date": "2022-12-20", "close": 0.014972, "volume": 690543.0}, {"date": "2022-12-21", "close": 0.014972, "volume": 1039972.0}, {"date": "2022-12-22", "close": 0.014972, "volume": 90904.0}, {"date": "2022-12-23", "close": 0.014972, "volume": 688620.0}, {"date": "2022-12-28", "close": 0.014972, "volume": 9748.0}, {"date": "2022-12-30", "close": 0.01403625, "volume": 174244.0}, {"date": "2023-01-03", "close": 0.01403625, "volume": 2243543.0}, {"date": "2023-01-04", "close": 0.01403625, "volume": 29744.0}, {"date": "2023-01-05", "close": 0.014972, "volume": 73748.0}, {"date": "2023-01-06", "close": 0.01403625, "volume": 741448.0}, {"date": "2023-01-09", "close": 0.01403625, "volume": 1162597.0}, {"date": "2023-01-10", "close": 0.01403625, "volume": 1070273.0}, {"date": "2023-01-11", "close": 0.014972, "volume": 133583.0}, {"date": "2023-01-12", "close": 0.014972, "volume": 973966.0}, {"date": "2023-01-13", "close": 0.01403625, "volume": 1125434.0}, {"date": "2023-01-16", "close": 0.0131005, "volume": 1992823.0}, {"date": "2023-01-17", "close": 0.01403625, "volume": 569397.0}, {"date": "2023-01-18", "close": 0.0131005, "volume": 1661320.0}, {"date": "2023-01-19", "close": 0.0131005, "volume": 356933.0}, {"date": "2023-01-20", "close": 0.01216475, "volume": 738724.0}, {"date": "2023-01-23", "close": 0.01216475, "volume": 7594079.0}, {"date": "2023-01-24", "close": 0.01216475, "volume": 550570.0}, {"date": "2023-01-25", "close": 0.0131005, "volume": 432822.0}, {"date": "2023-01-27", "close": 0.0131005, "volume": 189758.0}, {"date": "2023-01-30", "close": 0.0131005, "volume": 76332.0}, {"date": "2023-01-31", "close": 0.0131005, "volume": 863856.0}, {"date": "2023-02-01", "close": 0.01216475, "volume": 3510796.0}, {"date": "2023-02-02", "close": 0.0131005, "volume": 357408.0}, {"date": "2023-02-03", "close": 0.0131005, "volume": 267165.0}, {"date": "2023-02-06", "close": 0.0131005, "volume": 402926.0}, {"date": "2023-02-08", "close": 0.0131005, "volume": 43721.0}, {"date": "2023-02-09", "close": 0.0131005, "volume": 1636696.0}, {"date": "2023-02-10", "close": 0.0131005, "volume": 268920.0}, {"date": "2023-02-13", "close": 0.0131005, "volume": 87959.0}, {"date": "2023-02-15", "close": 0.0131005, "volume": 261795.0}, {"date": "2023-02-20", "close": 0.01216475, "volume": 387240.0}, {"date": "2023-02-21", "close": 0.0131005, "volume": 277505.0}, {"date": "2023-02-22", "close": 0.0131005, "volume": 99920.0}, {"date": "2023-02-23", "close": 0.0131005, "volume": 79726.0}, {"date": "2023-02-24", "close": 0.0131005, "volume": 60914.0}, {"date": "2023-02-27", "close": 0.01216475, "volume": 1496298.0}, {"date": "2023-02-28", "close": 0.01216475, "volume": 174932.0}, {"date": "2023-03-01", "close": 0.011229, "volume": 529446.0}, {"date": "2023-03-02", "close": 0.01216475, "volume": 69463.0}, {"date": "2023-03-03", "close": 0.01216475, "volume": 11026.0}, {"date": "2023-03-06", "close": 0.01216475, "volume": 12824.0}, {"date": "2023-03-07", "close": 0.01216475, "volume": 148854.0}, {"date": "2023-03-08", "close": 0.01216475, "volume": 207344.0}, {"date": "2023-03-09", "close": 0.011229, "volume": 627735.0}, {"date": "2023-03-10", "close": 0.011229, "volume": 2349214.0}, {"date": "2023-03-14", "close": 0.01029325, "volume": 5095565.0}, {"date": "2023-03-15", "close": 0.01029325, "volume": 100465.0}, {"date": "2023-03-16", "close": 0.01029325, "volume": 169917.0}, {"date": "2023-03-17", "close": 0.01029325, "volume": 131724.0}, {"date": "2023-03-20", "close": 0.0093575, "volume": 293698.0}, {"date": "2023-03-21", "close": 0.01029325, "volume": 586664.0}, {"date": "2023-03-22", "close": 0.01029325, "volume": 69463.0}, {"date": "2023-03-23", "close": 0.0093575, "volume": 213732.0}, {"date": "2023-03-27", "close": 0.0093575, "volume": 160299.0}, {"date": "2023-03-28", "close": 0.0093575, "volume": 315255.0}, {"date": "2023-03-29", "close": 0.0093575, "volume": 790826.0}, {"date": "2023-03-30", "close": 0.011229, "volume": 2515753.0}, {"date": "2023-03-31", "close": 0.011229, "volume": 1885585.0}, {"date": "2023-04-03", "close": 0.011229, "volume": 94232.0}, {"date": "2023-04-04", "close": 0.011229, "volume": 1682464.0}, {"date": "2023-04-05", "close": 0.011229, "volume": 796041.0}, {"date": "2023-04-06", "close": 0.01029325, "volume": 203232.0}, {"date": "2023-04-11", "close": 0.011229, "volume": 1526583.0}, {"date": "2023-04-12", "close": 0.01029325, "volume": 265277.0}, {"date": "2023-04-13", "close": 0.0093575, "volume": 1051341.0}, {"date": "2023-04-17", "close": 0.01029325, "volume": 1107238.0}, {"date": "2023-04-19", "close": 0.01029325, "volume": 5343.0}, {"date": "2023-04-20", "close": 0.01029325, "volume": 191100.0}, {"date": "2023-04-21", "close": 0.01029325, "volume": 485055.0}, {"date": "2023-04-24", "close": 0.011229, "volume": 307775.0}, {"date": "2023-04-27", "close": 0.01029325, "volume": 736157.0}, {"date": "2023-04-28", "close": 0.01029325, "volume": 238119.0}, {"date": "2023-05-01", "close": 0.011229, "volume": 6798136.0}, {"date": "2023-05-02", "close": 0.011229, "volume": 663318.0}, {"date": "2023-05-03", "close": 0.01216475, "volume": 7008.0}, {"date": "2023-05-04", "close": 0.011229, "volume": 4827287.0}, {"date": "2023-05-05", "close": 0.01029325, "volume": 53433.0}, {"date": "2023-05-08", "close": 0.011229, "volume": 2170504.0}, {"date": "2023-05-10", "close": 0.01216475, "volume": 978035.0}, {"date": "2023-05-11", "close": 0.01216475, "volume": 2731329.0}, {"date": "2023-05-12", "close": 0.011229, "volume": 788761.0}, {"date": "2023-05-15", "close": 0.01216475, "volume": 1434008.0}, {"date": "2023-05-16", "close": 0.01216475, "volume": 1539266.0}, {"date": "2023-05-17", "close": 0.011229, "volume": 621484.0}, {"date": "2023-05-18", "close": 0.01216475, "volume": 1014580.0}, {"date": "2023-05-19", "close": 0.01216475, "volume": 783270.0}, {"date": "2023-05-22", "close": 0.01216475, "volume": 1980291.0}, {"date": "2023-05-23", "close": 0.01216475, "volume": 517475.0}, {"date": "2023-05-24", "close": 0.01216475, "volume": 448838.0}, {"date": "2023-05-25", "close": 0.011229, "volume": 494176.0}, {"date": "2023-05-26", "close": 0.011229, "volume": 882402.0}, {"date": "2023-05-29", "close": 0.011229, "volume": 107041.0}, {"date": "2023-06-01", "close": 0.0093575, "volume": 1713247.0}, {"date": "2023-06-02", "close": 0.0093575, "volume": 2474443.0}, {"date": "2023-06-05", "close": 0.0093575, "volume": 1356924.0}, {"date": "2023-06-06", "close": 0.00842175, "volume": 8447224.0}, {"date": "2023-06-07", "close": 0.0093575, "volume": 1803072.0}, {"date": "2023-06-09", "close": 0.00842175, "volume": 213732.0}, {"date": "2023-06-13", "close": 0.0093575, "volume": 2671627.0}, {"date": "2023-06-14", "close": 0.0093575, "volume": 329000.0}, {"date": "2023-06-15", "close": 0.0093575, "volume": 192213.0}, {"date": "2023-06-16", "close": 0.0093575, "volume": 3131.0}, {"date": "2023-06-19", "close": 0.00842175, "volume": 400959.0}, {"date": "2023-06-20", "close": 0.00655025, "volume": 10565527.0}, {"date": "2023-06-21", "close": 0.007486, "volume": 267794.0}, {"date": "2023-06-22", "close": 0.007486, "volume": 5165151.0}, {"date": "2023-06-23", "close": 0.00655025, "volume": 53448.0}, {"date": "2023-06-27", "close": 0.00655025, "volume": 1120094.0}, {"date": "2023-06-28", "close": 0.007018125, "volume": 78008.0}, {"date": "2023-06-30", "close": 0.00842175, "volume": 4008701.0}, {"date": "2023-07-03", "close": 0.00842175, "volume": 1032151.0}, {"date": "2023-07-04", "close": 0.00842175, "volume": 865180.0}, {"date": "2023-07-07", "close": 0.00842175, "volume": 440609.0}, {"date": "2023-07-11", "close": 0.007486, "volume": 933255.0}, {"date": "2023-07-12", "close": 0.007486, "volume": 5.0}, {"date": "2023-07-13", "close": 0.00842175, "volume": 132820.0}, {"date": "2023-07-14", "close": 0.00842175, "volume": 112803.0}, {"date": "2023-07-17", "close": 0.00842175, "volume": 583.0}, {"date": "2023-07-18", "close": 0.00842175, "volume": 1515.0}, {"date": "2023-07-20", "close": 0.00842175, "volume": 2439756.0}, {"date": "2023-07-21", "close": 0.00842175, "volume": 373172.0}, {"date": "2023-07-24", "close": 0.00655025, "volume": 6566921.0}, {"date": "2023-07-26", "close": 0.007486, "volume": 1656453.0}, {"date": "2023-07-27", "close": 0.00842175, "volume": 2988464.0}, {"date": "2023-07-28", "close": 0.00842175, "volume": 1367887.0}, {"date": "2023-07-31", "close": 0.00842175, "volume": 280720.0}, {"date": "2023-08-01", "close": 0.00842175, "volume": 22306.0}, {"date": "2023-08-02", "close": 0.00842175, "volume": 84788.0}, {"date": "2023-08-03", "close": 0.00655025, "volume": 5644.0}, {"date": "2023-08-04", "close": 0.007486, "volume": 710304.0}, {"date": "2023-08-08", "close": 0.007486, "volume": 2806986.0}, {"date": "2023-08-09", "close": 0.007486, "volume": 456194.0}, {"date": "2023-08-10", "close": 0.007486, "volume": 103215.0}, {"date": "2023-08-11", "close": 0.007486, "volume": 1302364.0}, {"date": "2023-08-14", "close": 0.007486, "volume": 6546698.0}, {"date": "2023-08-15", "close": 0.007486, "volume": 1814913.0}, {"date": "2023-08-16", "close": 0.007486, "volume": 41425.0}, {"date": "2023-08-17", "close": 0.00655025, "volume": 141372.0}, {"date": "2023-08-21", "close": 0.007486, "volume": 189197.0}, {"date": "2023-08-22", "close": 0.00655025, "volume": 1646714.0}, {"date": "2023-08-23", "close": 0.007486, "volume": 117672.0}, {"date": "2023-08-24", "close": 0.007486, "volume": 8990695.0}, {"date": "2023-08-25", "close": 0.007486, "volume": 560.0}, {"date": "2023-08-28", "close": 0.007486, "volume": 38561.0}, {"date": "2023-08-29", "close": 0.00842175, "volume": 3704165.0}, {"date": "2023-08-30", "close": 0.0093575, "volume": 17299.0}, {"date": "2023-08-31", "close": 0.0093575, "volume": 1424152.0}, {"date": "2023-09-01", "close": 0.0093575, "volume": 160311.0}, {"date": "2023-09-04", "close": 0.00842175, "volume": 754677.0}, {"date": "2023-09-05", "close": 0.00842175, "volume": 12.0}, {"date": "2023-09-06", "close": 0.00842175, "volume": 2466.0}, {"date": "2023-09-12", "close": 0.007486, "volume": 1563529.0}, {"date": "2023-09-14", "close": 0.007018125, "volume": 156702.0}, {"date": "2023-09-15", "close": 0.00655025, "volume": 43.0}, {"date": "2023-09-18", "close": 0.00842175, "volume": 17810.0}, {"date": "2023-09-20", "close": 0.007486, "volume": 406383.0}, {"date": "2023-09-21", "close": 0.007486, "volume": 1442693.0}, {"date": "2023-09-22", "close": 0.007486, "volume": 1015228.0}, {"date": "2023-09-27", "close": 0.007486, "volume": 53433.0}, {"date": "2023-09-28", "close": 0.007486, "volume": 48218.0}, {"date": "2023-09-29", "close": 0.007486, "volume": 632408.0}, {"date": "2023-10-02", "close": 0.007486, "volume": 263.0}, {"date": "2023-10-03", "close": 0.007018125, "volume": 267180.0}, {"date": "2023-10-06", "close": 0.00655025, "volume": 50.0}, {"date": "2023-10-09", "close": 0.00655025, "volume": 185163.0}, {"date": "2023-10-10", "close": 0.00655025, "volume": 93776.0}, {"date": "2023-10-11", "close": 0.0056145, "volume": 6216760.0}, {"date": "2023-10-12", "close": 0.0056145, "volume": 1003663.0}, {"date": "2023-10-13", "close": 0.0056145, "volume": 480898.0}, {"date": "2023-10-16", "close": 0.00655025, "volume": 8331.0}, {"date": "2023-10-17", "close": 0.00655025, "volume": 8893.0}, {"date": "2023-10-18", "close": 0.00655025, "volume": 3785.0}, {"date": "2023-10-19", "close": 0.00467875, "volume": 3349568.0}, {"date": "2023-10-23", "close": 0.00467875, "volume": 910353.0}, {"date": "2023-10-24", "close": 0.0056145, "volume": 142857.0}, {"date": "2023-10-25", "close": 0.0056145, "volume": 1682595.0}, {"date": "2023-10-26", "close": 0.0056145, "volume": 16963.0}, {"date": "2023-10-27", "close": 0.0056145, "volume": 1241.0}, {"date": "2023-10-30", "close": 0.003743, "volume": 3351265.0}, {"date": "2023-10-31", "close": 0.00467875, "volume": 847093.0}, {"date": "2023-11-08", "close": 0.003743, "volume": 3484612.0}, {"date": "2023-11-09", "close": 0.00467875, "volume": 5034158.0}, {"date": "2023-11-14", "close": 0.00394, "volume": 226171.0}, {"date": "2023-11-16", "close": 0.00394, "volume": 51557.0}, {"date": "2023-11-17", "close": 0.00394, "volume": 554805.0}, {"date": "2023-11-21", "close": 0.00394, "volume": 687856.0}, {"date": "2023-11-22", "close": 0.004925, "volume": 482103.0}, {"date": "2023-11-23", "close": 0.00394, "volume": 763432.0}, {"date": "2023-11-24", "close": 0.00394, "volume": 360406.0}, {"date": "2023-11-29", "close": 0.00394, "volume": 50394.0}, {"date": "2023-11-30", "close": 0.00394, "volume": 676401.0}, {"date": "2023-12-01", "close": 0.00394, "volume": 1669711.0}, {"date": "2023-12-04", "close": 0.00394, "volume": 489.0}, {"date": "2023-12-05", "close": 0.004925, "volume": 507614.0}, {"date": "2023-12-06", "close": 0.004925, "volume": 20.0}, {"date": "2023-12-07", "close": 0.00394, "volume": 204.0}, {"date": "2023-12-08", "close": 0.00394, "volume": 383.0}, {"date": "2023-12-11", "close": 0.00394, "volume": 3147208.0}, {"date": "2023-12-12", "close": 0.00394, "volume": 918803.0}, {"date": "2023-12-13", "close": 0.002955, "volume": 127035.0}, {"date": "2023-12-14", "close": 0.002955, "volume": 121823.0}, {"date": "2023-12-15", "close": 0.004925, "volume": 1484851.0}, {"date": "2023-12-18", "close": 0.00394, "volume": 253853.0}, {"date": "2023-12-19", "close": 0.00394, "volume": 609360.0}, {"date": "2023-12-20", "close": 0.00394, "volume": 86.0}, {"date": "2023-12-21", "close": 0.00394, "volume": 20047.0}, {"date": "2023-12-29", "close": 0.00394, "volume": 96.0}, {"date": "2024-01-02", "close": 0.00394, "volume": 12183.0}, {"date": "2024-01-03", "close": 0.00394, "volume": 262268.0}, {"date": "2024-01-04", "close": 0.004925, "volume": 21556.0}, {"date": "2024-01-08", "close": 0.004925, "volume": 20.0}, {"date": "2024-01-09", "close": 0.004925, "volume": 2013556.0}, {"date": "2024-01-10", "close": 0.004925, "volume": 234365.0}, {"date": "2024-01-11", "close": 0.004925, "volume": 20.0}, {"date": "2024-01-12", "close": 0.004925, "volume": 20.0}, {"date": "2024-01-15", "close": 0.004925, "volume": 746426.0}, {"date": "2024-01-16", "close": 0.00394, "volume": 660959.0}, {"date": "2024-01-17", "close": 0.00394, "volume": 112.0}, {"date": "2024-01-18", "close": 0.00394, "volume": 377.0}, {"date": "2024-01-19", "close": 0.00394, "volume": 162.0}, {"date": "2024-01-22", "close": 0.00394, "volume": 160042.0}, {"date": "2024-01-24", "close": 0.00394, "volume": 4775839.0}, {"date": "2024-01-25", "close": 0.00394, "volume": 1202338.0}, {"date": "2024-01-29", "close": 0.0034475, "volume": 4261190.0}, {"date": "2024-01-30", "close": 0.00394, "volume": 56503.0}, {"date": "2024-01-31", "close": 0.00394, "volume": 6411966.0}, {"date": "2024-02-01", "close": 0.002955, "volume": 30104.0}, {"date": "2024-02-02", "close": 0.0034475, "volume": 101671.0}, {"date": "2024-02-05", "close": 0.00394, "volume": 8131980.0}, {"date": "2024-02-06", "close": 0.0034475, "volume": 365483.0}, {"date": "2024-02-07", "close": 0.00394, "volume": 4186679.0}, {"date": "2024-02-08", "close": 0.00394, "volume": 388771.0}, {"date": "2024-02-09", "close": 0.006895, "volume": 5694913.0}, {"date": "2024-02-12", "close": 0.006895, "volume": 2428497.0}, {"date": "2024-02-13", "close": 0.00788, "volume": 1636517.0}, {"date": "2024-02-14", "close": 0.006895, "volume": 420594.0}, {"date": "2024-02-15", "close": 0.006895, "volume": 604238.0}, {"date": "2024-02-16", "close": 0.006895, "volume": 527306.0}, {"date": "2024-02-19", "close": 0.00591, "volume": 250849.0}, {"date": "2024-02-20", "close": 0.00591, "volume": 904477.0}, {"date": "2024-02-21", "close": 0.004925, "volume": 2795603.0}, {"date": "2024-02-22", "close": 0.004925, "volume": 664687.0}, {"date": "2024-02-23", "close": 0.004925, "volume": 702059.0}, {"date": "2024-02-26", "close": 0.004925, "volume": 152922.0}, {"date": "2024-02-28", "close": 0.004925, "volume": 272183.0}, {"date": "2024-02-29", "close": 0.004925, "volume": 35622.0}, {"date": "2024-03-04", "close": 0.004925, "volume": 1319846.0}, {"date": "2024-03-05", "close": 0.004925, "volume": 427870.0}, {"date": "2024-03-06", "close": 0.004925, "volume": 39594.0}, {"date": "2024-03-07", "close": 0.00394, "volume": 613226.0}, {"date": "2024-03-08", "close": 0.004925, "volume": 2146213.0}, {"date": "2024-03-19", "close": 0.00394, "volume": 10630933.0}, {"date": "2024-03-20", "close": 0.00394, "volume": 154822.0}, {"date": "2024-03-21", "close": 0.002955, "volume": 1015228.0}, {"date": "2024-03-22", "close": 0.00394, "volume": 8112719.0}, {"date": "2024-03-25", "close": 0.002955, "volume": 14087.0}, {"date": "2024-03-27", "close": 0.002955, "volume": 101523.0}, {"date": "2024-03-28", "close": 0.0034475, "volume": 60914.0}, {"date": "2024-04-02", "close": 0.00394, "volume": 3601050.0}, {"date": "2024-04-04", "close": 0.00394, "volume": 3043752.0}, {"date": "2024-04-05", "close": 0.00394, "volume": 8435292.0}, {"date": "2024-04-10", "close": 0.00394, "volume": 78173.0}, {"date": "2024-04-11", "close": 0.004925, "volume": 253940.0}, {"date": "2024-04-12", "close": 0.004925, "volume": 251147.0}, {"date": "2024-04-15", "close": 0.00394, "volume": 132882.0}, {"date": "2024-04-16", "close": 0.0044325, "volume": 21159.0}, {"date": "2024-04-17", "close": 0.00394, "volume": 416384.0}, {"date": "2024-04-18", "close": 0.00394, "volume": 15849696.0}, {"date": "2024-04-22", "close": 0.00394, "volume": 689474.0}, {"date": "2024-04-23", "close": 0.00394, "volume": 390909.0}, {"date": "2024-04-24", "close": 0.0034475, "volume": 116173.0}, {"date": "2024-04-26", "close": 0.002955, "volume": 4484772.0}, {"date": "2024-04-29", "close": 0.0034475, "volume": 326629.0}, {"date": "2024-04-30", "close": 0.002955, "volume": 27.0}, {"date": "2024-05-01", "close": 0.00394, "volume": 1452019.0}, {"date": "2024-05-06", "close": 0.00394, "volume": 267.0}, {"date": "2024-05-08", "close": 0.00394, "volume": 50761.0}, {"date": "2024-05-09", "close": 0.00394, "volume": 22970.0}, {"date": "2024-05-10", "close": 0.002955, "volume": 107503.0}, {"date": "2024-05-13", "close": 0.002955, "volume": 76359.0}, {"date": "2024-05-16", "close": 0.004925, "volume": 3218379.0}, {"date": "2024-05-17", "close": 0.00394, "volume": 1205183.0}, {"date": "2024-05-20", "close": 0.00394, "volume": 327703.0}, {"date": "2024-05-21", "close": 0.00394, "volume": 378680.0}, {"date": "2024-05-22", "close": 0.00394, "volume": 685358.0}, {"date": "2024-05-24", "close": 0.00394, "volume": 254362.0}, {"date": "2024-05-27", "close": 0.0034475, "volume": 834616.0}, {"date": "2024-05-28", "close": 0.00394, "volume": 1015228.0}, {"date": "2024-05-29", "close": 0.00394, "volume": 3682939.0}, {"date": "2024-05-30", "close": 0.00394, "volume": 76274.0}, {"date": "2024-05-31", "close": 0.00394, "volume": 57157.0}, {"date": "2024-06-03", "close": 0.0034475, "volume": 15228.0}, {"date": "2024-06-04", "close": 0.0034475, "volume": 1.0}, {"date": "2024-06-06", "close": 0.0034475, "volume": 1920498.0}, {"date": "2024-06-07", "close": 0.002955, "volume": 101523.0}, {"date": "2024-06-13", "close": 0.00394, "volume": 77105.0}, {"date": "2024-06-17", "close": 0.002955, "volume": 54724.0}, {"date": "2024-06-19", "close": 0.00394, "volume": 3067779.0}, {"date": "2024-06-20", "close": 0.002955, "volume": 1198463.0}, {"date": "2024-06-21", "close": 0.002955, "volume": 293147.0}, {"date": "2024-06-24", "close": 0.00394, "volume": 10585648.0}, {"date": "2024-06-25", "close": 0.002955, "volume": 1792015.0}, {"date": "2024-06-26", "close": 0.002955, "volume": 1084664.0}, {"date": "2024-06-27", "close": 0.002955, "volume": 12417704.0}, {"date": "2024-06-28", "close": 0.002955, "volume": 14012511.0}, {"date": "2024-07-01", "close": 0.002955, "volume": 36917.0}, {"date": "2024-07-02", "close": 0.0034475, "volume": 60663.0}, {"date": "2024-07-03", "close": 0.002955, "volume": 311.0}, {"date": "2024-07-11", "close": 0.002955, "volume": 252284.0}, {"date": "2024-07-16", "close": 0.002955, "volume": 36916.0}, {"date": "2024-07-18", "close": 0.002955, "volume": 142131.0}, {"date": "2024-07-19", "close": 0.002955, "volume": 304569.0}, {"date": "2024-07-22", "close": 0.002955, "volume": 331726.0}, {"date": "2024-07-25", "close": 0.002955, "volume": 4060914.0}, {"date": "2024-07-30", "close": 0.002955, "volume": 5528198.0}, {"date": "2024-07-31", "close": 0.00394, "volume": 3897710.0}, {"date": "2024-08-05", "close": 0.002955, "volume": 738984.0}, {"date": "2024-08-06", "close": 0.00394, "volume": 1116751.0}, {"date": "2024-08-07", "close": 0.00394, "volume": 3955939.0}, {"date": "2024-08-08", "close": 0.002955, "volume": 555.0}, {"date": "2024-08-09", "close": 0.00394, "volume": 6057851.0}, {"date": "2024-08-12", "close": 0.00394, "volume": 558376.0}, {"date": "2024-08-13", "close": 0.00394, "volume": 5984210.0}, {"date": "2024-08-14", "close": 0.00394, "volume": 1116360.0}, {"date": "2024-08-15", "close": 0.004925, "volume": 9773901.0}, {"date": "2024-08-16", "close": 0.00591, "volume": 5732343.0}, {"date": "2024-08-19", "close": 0.004925, "volume": 1744553.0}, {"date": "2024-08-20", "close": 0.0054175, "volume": 1035533.0}, {"date": "2024-08-21", "close": 0.004925, "volume": 166.0}, {"date": "2024-08-22", "close": 0.0054175, "volume": 659898.0}, {"date": "2024-08-23", "close": 0.004925, "volume": 430.0}, {"date": "2024-08-26", "close": 0.010835, "volume": 15820034.0}, {"date": "2024-08-28", "close": 0.00788, "volume": 19125278.0}, {"date": "2024-08-29", "close": 0.006895, "volume": 959074.0}, {"date": "2024-08-30", "close": 0.006895, "volume": 1032.0}, {"date": "2024-09-02", "close": 0.00788, "volume": 7366542.0}, {"date": "2024-09-03", "close": 0.008865, "volume": 2921533.0}, {"date": "2024-09-04", "close": 0.00985, "volume": 1024596.0}, {"date": "2024-09-05", "close": 0.008865, "volume": 3073996.0}, {"date": "2024-09-06", "close": 0.00985, "volume": 862944.0}, {"date": "2024-09-09", "close": 0.00985, "volume": 3543.0}, {"date": "2024-09-10", "close": 0.008865, "volume": 112031.0}, {"date": "2024-09-11", "close": 0.0093575, "volume": 379095.0}, {"date": "2024-09-12", "close": 0.0093575, "volume": 161450.0}, {"date": "2024-09-13", "close": 0.00985, "volume": 1167739.0}, {"date": "2024-09-16", "close": 0.010835, "volume": 5165002.0}, {"date": "2024-09-17", "close": 0.010835, "volume": 211356.0}, {"date": "2024-09-18", "close": 0.01182, "volume": 7939408.0}, {"date": "2024-09-19", "close": 0.01182, "volume": 6290026.0}, {"date": "2024-09-20", "close": 0.012805, "volume": 4351261.0}, {"date": "2024-09-23", "close": 0.01379, "volume": 9686280.0}, {"date": "2024-09-24", "close": 0.01576, "volume": 2854999.0}, {"date": "2024-09-27", "close": 0.012805, "volume": 13487339.0}, {"date": "2024-09-30", "close": 0.01576, "volume": 4136646.0}, {"date": "2024-10-01", "close": 0.014775, "volume": 1708858.0}, {"date": "2024-10-02", "close": 0.01576, "volume": 5663709.0}, {"date": "2024-10-03", "close": 0.015, "volume": 388711.0}, {"date": "2024-10-04", "close": 0.013, "volume": 905235.0}, {"date": "2024-10-07", "close": 0.013, "volume": 929612.0}, {"date": "2024-10-08", "close": 0.013, "volume": 2193188.0}, {"date": "2024-10-09", "close": 0.012, "volume": 114151.0}, {"date": "2024-10-10", "close": 0.012, "volume": 984441.0}, {"date": "2024-10-11", "close": 0.011, "volume": 3779643.0}, {"date": "2024-10-14", "close": 0.012, "volume": 64322.0}, {"date": "2024-10-15", "close": 0.011, "volume": 125094.0}, {"date": "2024-10-16", "close": 0.011, "volume": 1135575.0}, {"date": "2024-10-17", "close": 0.011, "volume": 705189.0}, {"date": "2024-10-18", "close": 0.011, "volume": 2902484.0}, {"date": "2024-10-21", "close": 0.011, "volume": 5871216.0}, {"date": "2024-10-22", "close": 0.011, "volume": 3892740.0}, {"date": "2024-10-23", "close": 0.011, "volume": 4430164.0}, {"date": "2024-10-24", "close": 0.011, "volume": 174902.0}, {"date": "2024-10-25", "close": 0.011, "volume": 5082787.0}, {"date": "2024-10-28", "close": 0.012, "volume": 1247706.0}, {"date": "2024-10-29", "close": 0.012, "volume": 4622.0}, {"date": "2024-10-30", "close": 0.012, "volume": 2527.0}, {"date": "2024-10-31", "close": 0.011, "volume": 197454.0}, {"date": "2024-11-01", "close": 0.011, "volume": 489718.0}, {"date": "2024-11-04", "close": 0.011, "volume": 720139.0}, {"date": "2024-11-05", "close": 0.011, "volume": 132537.0}, {"date": "2024-11-07", "close": 0.0105, "volume": 678485.0}, {"date": "2024-11-08", "close": 0.012, "volume": 3070424.0}, {"date": "2024-11-11", "close": 0.012, "volume": 5369289.0}, {"date": "2024-11-12", "close": 0.011, "volume": 169959.0}, {"date": "2024-11-13", "close": 0.011, "volume": 5714951.0}, {"date": "2024-11-14", "close": 0.01, "volume": 4479211.0}, {"date": "2024-11-15", "close": 0.01, "volume": 192710.0}, {"date": "2024-11-18", "close": 0.01, "volume": 1004601.0}, {"date": "2024-11-19", "close": 0.011, "volume": 151400.0}, {"date": "2024-11-20", "close": 0.0105, "volume": 1674641.0}, {"date": "2024-11-21", "close": 0.011, "volume": 2362975.0}, {"date": "2024-11-22", "close": 0.011, "volume": 370458.0}, {"date": "2024-11-25", "close": 0.011, "volume": 1297471.0}, {"date": "2024-11-26", "close": 0.011, "volume": 1164966.0}, {"date": "2024-11-27", "close": 0.01, "volume": 2131055.0}, {"date": "2024-11-28", "close": 0.011, "volume": 7499984.0}, {"date": "2024-11-29", "close": 0.011, "volume": 1244168.0}, {"date": "2024-12-02", "close": 0.01, "volume": 2400656.0}, {"date": "2024-12-03", "close": 0.01, "volume": 164000.0}, {"date": "2024-12-04", "close": 0.01, "volume": 3913653.0}, {"date": "2024-12-05", "close": 0.01, "volume": 3700405.0}, {"date": "2024-12-06", "close": 0.01, "volume": 1171087.0}, {"date": "2024-12-09", "close": 0.01, "volume": 1994461.0}, {"date": "2024-12-11", "close": 0.0095, "volume": 21388.0}, {"date": "2024-12-12", "close": 0.009, "volume": 2885538.0}, {"date": "2024-12-13", "close": 0.01, "volume": 1000000.0}, {"date": "2024-12-16", "close": 0.009, "volume": 130.0}, {"date": "2024-12-19", "close": 0.01, "volume": 249293.0}, {"date": "2024-12-20", "close": 0.009, "volume": 630000.0}, {"date": "2024-12-23", "close": 0.009, "volume": 29214.0}, {"date": "2024-12-27", "close": 0.0095, "volume": 157121.0}, {"date": "2024-12-30", "close": 0.0095, "volume": 104.0}, {"date": "2025-01-02", "close": 0.0095, "volume": 348166.0}, {"date": "2025-01-06", "close": 0.009, "volume": 458393.0}, {"date": "2025-01-07", "close": 0.0095, "volume": 137425.0}, {"date": "2025-01-08", "close": 0.01, "volume": 46980.0}, {"date": "2025-01-09", "close": 0.01, "volume": 1515.0}, {"date": "2025-01-10", "close": 0.01, "volume": 2465649.0}, {"date": "2025-01-13", "close": 0.009, "volume": 26.0}, {"date": "2025-01-14", "close": 0.008, "volume": 3743771.0}, {"date": "2025-01-15", "close": 0.009, "volume": 740338.0}, {"date": "2025-01-16", "close": 0.01, "volume": 734043.0}, {"date": "2025-01-17", "close": 0.009, "volume": 922949.0}, {"date": "2025-01-20", "close": 0.009, "volume": 1340169.0}, {"date": "2025-01-23", "close": 0.009, "volume": 3859.0}, {"date": "2025-01-24", "close": 0.008, "volume": 291480.0}, {"date": "2025-01-28", "close": 0.008, "volume": 152296.0}, {"date": "2025-01-29", "close": 0.008, "volume": 109750.0}, {"date": "2025-01-30", "close": 0.008, "volume": 600000.0}, {"date": "2025-01-31", "close": 0.008, "volume": 4585780.0}, {"date": "2025-02-03", "close": 0.009, "volume": 11576.0}, {"date": "2025-02-04", "close": 0.009, "volume": 55556.0}, {"date": "2025-02-05", "close": 0.008, "volume": 25616925.0}, {"date": "2025-02-06", "close": 0.009, "volume": 2599573.0}, {"date": "2025-02-07", "close": 0.009, "volume": 71810.0}, {"date": "2025-02-10", "close": 0.008, "volume": 4020726.0}, {"date": "2025-02-11", "close": 0.01, "volume": 2402064.0}, {"date": "2025-02-12", "close": 0.01, "volume": 3686859.0}, {"date": "2025-02-13", "close": 0.01, "volume": 7084553.0}, {"date": "2025-02-14", "close": 0.01, "volume": 512888.0}, {"date": "2025-02-17", "close": 0.009, "volume": 2213251.0}, {"date": "2025-02-18", "close": 0.009, "volume": 5619340.0}, {"date": "2025-02-21", "close": 0.0095, "volume": 307692.0}, {"date": "2025-02-24", "close": 0.009, "volume": 480700.0}, {"date": "2025-02-26", "close": 0.009, "volume": 1519327.0}, {"date": "2025-03-03", "close": 0.007, "volume": 2125291.0}, {"date": "2025-03-04", "close": 0.007, "volume": 4054212.0}, {"date": "2025-03-05", "close": 0.007, "volume": 1590834.0}, {"date": "2025-03-06", "close": 0.007, "volume": 885981.0}, {"date": "2025-03-07", "close": 0.008, "volume": 108125.0}, {"date": "2025-03-10", "close": 0.007, "volume": 719428.0}, {"date": "2025-03-11", "close": 0.006, "volume": 1357112.0}, {"date": "2025-03-12", "close": 0.006, "volume": 230076.0}, {"date": "2025-03-13", "close": 0.007, "volume": 4576125.0}, {"date": "2025-03-14", "close": 0.006, "volume": 391502.0}, {"date": "2025-03-17", "close": 0.006, "volume": 637651.0}, {"date": "2025-03-18", "close": 0.006, "volume": 455608.0}, {"date": "2025-03-19", "close": 0.006, "volume": 1806031.0}, {"date": "2025-03-20", "close": 0.007, "volume": 100765.0}, {"date": "2025-03-21", "close": 0.007, "volume": 283578.0}, {"date": "2025-03-24", "close": 0.006, "volume": 7.0}, {"date": "2025-03-25", "close": 0.007, "volume": 2442165.0}, {"date": "2025-03-26", "close": 0.006, "volume": 27469.0}, {"date": "2025-03-27", "close": 0.007, "volume": 242857.0}, {"date": "2025-03-28", "close": 0.006, "volume": 2145.0}, {"date": "2025-03-31", "close": 0.006, "volume": 3711446.0}, {"date": "2025-04-02", "close": 0.007, "volume": 2463082.0}, {"date": "2025-04-03", "close": 0.007, "volume": 1553393.0}, {"date": "2025-04-04", "close": 0.007, "volume": 621729.0}, {"date": "2025-04-07", "close": 0.005, "volume": 3117296.0}, {"date": "2025-04-08", "close": 0.006, "volume": 83333.0}, {"date": "2025-04-09", "close": 0.007, "volume": 2271624.0}, {"date": "2025-04-11", "close": 0.007, "volume": 500141.0}, {"date": "2025-04-14", "close": 0.006, "volume": 3328.0}, {"date": "2025-04-15", "close": 0.006, "volume": 174615.0}, {"date": "2025-04-23", "close": 0.005, "volume": 9478713.0}, {"date": "2025-04-24", "close": 0.005, "volume": 839656.0}, {"date": "2025-04-28", "close": 0.005, "volume": 34.0}, {"date": "2025-04-29", "close": 0.006, "volume": 962232.0}, {"date": "2025-04-30", "close": 0.0055, "volume": 292686.0}, {"date": "2025-05-01", "close": 0.0055, "volume": 186000.0}, {"date": "2025-05-02", "close": 0.005, "volume": 4566666.0}, {"date": "2025-05-05", "close": 0.007, "volume": 2196679.0}, {"date": "2025-05-06", "close": 0.006, "volume": 730244.0}, {"date": "2025-05-08", "close": 0.0055, "volume": 51000.0}, {"date": "2025-05-09", "close": 0.007, "volume": 5094926.0}, {"date": "2025-05-13", "close": 0.006, "volume": 1009561.0}, {"date": "2025-05-15", "close": 0.005, "volume": 10608551.0}, {"date": "2025-05-16", "close": 0.005, "volume": 442792.0}, {"date": "2025-05-19", "close": 0.005, "volume": 1296169.0}, {"date": "2025-05-20", "close": 0.006, "volume": 208538.0}, {"date": "2025-05-21", "close": 0.005, "volume": 3542641.0}, {"date": "2025-05-23", "close": 0.005, "volume": 100000.0}, {"date": "2025-05-26", "close": 0.005, "volume": 90565.0}, {"date": "2025-05-27", "close": 0.005, "volume": 3196963.0}, {"date": "2025-05-28", "close": 0.006, "volume": 246245.0}, {"date": "2025-05-29", "close": 0.006, "volume": 5692.0}, {"date": "2025-05-30", "close": 0.004, "volume": 2520373.0}, {"date": "2025-06-02", "close": 0.005, "volume": 10300784.0}, {"date": "2025-06-04", "close": 0.005, "volume": 10171112.0}, {"date": "2025-06-06", "close": 0.005, "volume": 667494.0}, {"date": "2025-06-10", "close": 0.005, "volume": 1680811.0}, {"date": "2025-06-11", "close": 0.005, "volume": 201831.0}, {"date": "2025-06-12", "close": 0.005, "volume": 1340518.0}, {"date": "2025-06-13", "close": 0.0055, "volume": 1332471.0}, {"date": "2025-06-16", "close": 0.006, "volume": 2908494.0}, {"date": "2025-06-17", "close": 0.005, "volume": 24326.0}, {"date": "2025-06-19", "close": 0.005, "volume": 453186.0}, {"date": "2025-06-23", "close": 0.005, "volume": 3244480.0}, {"date": "2025-06-25", "close": 0.004, "volume": 7946031.0}, {"date": "2025-06-26", "close": 0.006, "volume": 2962289.0}, {"date": "2025-06-27", "close": 0.005, "volume": 261602.0}, {"date": "2025-06-30", "close": 0.005, "volume": 1219565.0}, {"date": "2025-07-01", "close": 0.004, "volume": 4906284.0}, {"date": "2025-07-02", "close": 0.004, "volume": 3309364.0}, {"date": "2025-07-03", "close": 0.005, "volume": 3581916.0}, {"date": "2025-07-04", "close": 0.006, "volume": 7704000.0}, {"date": "2025-07-07", "close": 0.008, "volume": 7123612.0}, {"date": "2025-07-08", "close": 0.01, "volume": 6704248.0}, {"date": "2025-07-09", "close": 0.008, "volume": 7288793.0}, {"date": "2025-07-10", "close": 0.009, "volume": 2827945.0}, {"date": "2025-07-11", "close": 0.009, "volume": 6636759.0}, {"date": "2025-07-14", "close": 0.009, "volume": 2517042.0}, {"date": "2025-07-15", "close": 0.01, "volume": 9792899.0}, {"date": "2025-07-16", "close": 0.011, "volume": 2795880.0}, {"date": "2025-07-17", "close": 0.013, "volume": 10426187.0}, {"date": "2025-07-18", "close": 0.013, "volume": 3416712.0}, {"date": "2025-07-21", "close": 0.012, "volume": 5940175.0}, {"date": "2025-07-22", "close": 0.012, "volume": 1501465.0}, {"date": "2025-07-23", "close": 0.012, "volume": 2138017.0}, {"date": "2025-07-24", "close": 0.012, "volume": 2043224.0}, {"date": "2025-07-25", "close": 0.012, "volume": 100.0}, {"date": "2025-07-28", "close": 0.011, "volume": 1288690.0}, {"date": "2025-07-29", "close": 0.012, "volume": 152554.0}, {"date": "2025-07-30", "close": 0.011, "volume": 2297408.0}, {"date": "2025-07-31", "close": 0.0115, "volume": 461027.0}, {"date": "2025-08-01", "close": 0.011, "volume": 1193009.0}, {"date": "2025-08-04", "close": 0.01, "volume": 313.0}, {"date": "2025-08-05", "close": 0.011, "volume": 860266.0}, {"date": "2025-08-06", "close": 0.011, "volume": 2236634.0}, {"date": "2025-08-07", "close": 0.0115, "volume": 2227359.0}, {"date": "2025-08-08", "close": 0.011, "volume": 588735.0}, {"date": "2025-08-11", "close": 0.012, "volume": 2420279.0}, {"date": "2025-08-12", "close": 0.01, "volume": 7171664.0}, {"date": "2025-08-13", "close": 0.011, "volume": 4042474.0}, {"date": "2025-08-14", "close": 0.012, "volume": 2970937.0}, {"date": "2025-08-15", "close": 0.012, "volume": 8893919.0}, {"date": "2025-08-18", "close": 0.011, "volume": 2364680.0}, {"date": "2025-08-19", "close": 0.012, "volume": 765877.0}, {"date": "2025-08-20", "close": 0.012, "volume": 915000.0}, {"date": "2025-08-21", "close": 0.012, "volume": 990011.0}, {"date": "2025-08-22", "close": 0.012, "volume": 1501461.0}, {"date": "2025-08-25", "close": 0.011, "volume": 292413.0}, {"date": "2025-08-26", "close": 0.012, "volume": 1340282.0}, {"date": "2025-08-27", "close": 0.012, "volume": 196070.0}, {"date": "2025-08-28", "close": 0.011, "volume": 811058.0}, {"date": "2025-08-29", "close": 0.012, "volume": 1930269.0}, {"date": "2025-09-01", "close": 0.0125, "volume": 879061.0}, {"date": "2025-09-02", "close": 0.012, "volume": 850528.0}, {"date": "2025-09-03", "close": 0.013, "volume": 2239489.0}, {"date": "2025-09-04", "close": 0.013, "volume": 965351.0}, {"date": "2025-09-05", "close": 0.012, "volume": 2348255.0}, {"date": "2025-09-08", "close": 0.012, "volume": 867422.0}, {"date": "2025-09-09", "close": 0.011, "volume": 2328969.0}, {"date": "2025-09-10", "close": 0.011, "volume": 792087.0}, {"date": "2025-09-11", "close": 0.011, "volume": 279921.0}, {"date": "2025-09-12", "close": 0.012, "volume": 2105393.0}, {"date": "2025-09-15", "close": 0.011, "volume": 1845966.0}, {"date": "2025-09-16", "close": 0.011, "volume": 987336.0}, {"date": "2025-09-17", "close": 0.011, "volume": 2236344.0}, {"date": "2025-09-18", "close": 0.011, "volume": 51554.0}, {"date": "2025-09-19", "close": 0.011, "volume": 1549818.0}, {"date": "2025-09-22", "close": 0.01, "volume": 1609587.0}, {"date": "2025-09-23", "close": 0.011, "volume": 115569.0}, {"date": "2025-09-25", "close": 0.012, "volume": 803957.0}, {"date": "2025-09-26", "close": 0.012, "volume": 4363872.0}, {"date": "2025-09-29", "close": 0.012, "volume": 125000.0}, {"date": "2025-09-30", "close": 0.012, "volume": 1391772.0}, {"date": "2025-10-01", "close": 0.012, "volume": 1317337.0}, {"date": "2025-10-02", "close": 0.014, "volume": 3162662.0}, {"date": "2025-10-03", "close": 0.014, "volume": 2474956.0}, {"date": "2025-10-08", "close": 0.017, "volume": 36344937.0}, {"date": "2025-10-09", "close": 0.019, "volume": 11691213.0}, {"date": "2025-10-10", "close": 0.021, "volume": 9637778.0}, {"date": "2025-10-13", "close": 0.02, "volume": 2422732.0}, {"date": "2025-10-14", "close": 0.018, "volume": 3271152.0}, {"date": "2025-10-15", "close": 0.019, "volume": 2070228.0}, {"date": "2025-10-16", "close": 0.019, "volume": 1725798.0}, {"date": "2025-10-17", "close": 0.018, "volume": 3869220.0}, {"date": "2025-10-20", "close": 0.016, "volume": 3201474.0}, {"date": "2025-10-21", "close": 0.016, "volume": 5589276.0}, {"date": "2025-10-22", "close": 0.018, "volume": 4680264.0}, {"date": "2025-10-23", "close": 0.018, "volume": 4633737.0}, {"date": "2025-10-24", "close": 0.02, "volume": 7214584.0}, {"date": "2025-10-27", "close": 0.02, "volume": 6340035.0}, {"date": "2025-10-28", "close": 0.019, "volume": 2238229.0}, {"date": "2025-10-29", "close": 0.019, "volume": 940877.0}, {"date": "2025-10-30", "close": 0.021, "volume": 13109786.0}, {"date": "2025-10-31", "close": 0.02, "volume": 5397359.0}, {"date": "2025-11-03", "close": 0.0225, "volume": 5295644.0}, {"date": "2025-11-04", "close": 0.022, "volume": 3847568.0}, {"date": "2025-11-05", "close": 0.022, "volume": 10257691.0}, {"date": "2025-11-06", "close": 0.023, "volume": 2892409.0}, {"date": "2025-11-07", "close": 0.021, "volume": 1218177.0}, {"date": "2025-11-10", "close": 0.021, "volume": 2055343.0}, {"date": "2025-11-11", "close": 0.021, "volume": 3641183.0}, {"date": "2025-11-12", "close": 0.02, "volume": 2146650.0}, {"date": "2025-11-13", "close": 0.019, "volume": 7204.0}, {"date": "2025-11-14", "close": 0.017, "volume": 3323210.0}, {"date": "2025-11-17", "close": 0.019, "volume": 2006134.0}, {"date": "2025-11-18", "close": 0.019, "volume": 4219703.0}, {"date": "2025-11-19", "close": 0.019, "volume": 578157.0}, {"date": "2025-11-20", "close": 0.019, "volume": 1107338.0}, {"date": "2025-11-21", "close": 0.019, "volume": 942523.0}, {"date": "2025-11-24", "close": 0.017, "volume": 2191797.0}, {"date": "2025-11-25", "close": 0.017, "volume": 1371876.0}, {"date": "2025-11-26", "close": 0.017, "volume": 2939180.0}, {"date": "2025-11-27", "close": 0.019, "volume": 1415875.0}, {"date": "2025-11-28", "close": 0.017, "volume": 1610241.0}, {"date": "2025-12-01", "close": 0.017, "volume": 2128141.0}, {"date": "2025-12-02", "close": 0.016, "volume": 1755022.0}, {"date": "2025-12-03", "close": 0.016, "volume": 620765.0}, {"date": "2025-12-04", "close": 0.015, "volume": 2570318.0}, {"date": "2025-12-05", "close": 0.016, "volume": 2863058.0}, {"date": "2025-12-08", "close": 0.015, "volume": 1202338.0}, {"date": "2025-12-09", "close": 0.015, "volume": 689328.0}, {"date": "2025-12-10", "close": 0.014, "volume": 2928011.0}, {"date": "2025-12-11", "close": 0.014, "volume": 650694.0}, {"date": "2025-12-12", "close": 0.014, "volume": 739799.0}, {"date": "2025-12-15", "close": 0.014, "volume": 9259064.0}, {"date": "2025-12-16", "close": 0.013, "volume": 128822.0}, {"date": "2025-12-17", "close": 0.013, "volume": 859679.0}, {"date": "2025-12-18", "close": 0.012, "volume": 3719008.0}, {"date": "2025-12-19", "close": 0.013, "volume": 4215029.0}, {"date": "2025-12-22", "close": 0.014, "volume": 1398926.0}, {"date": "2025-12-23", "close": 0.015, "volume": 124220.0}, {"date": "2025-12-24", "close": 0.014, "volume": 181159.0}, {"date": "2025-12-29", "close": 0.014, "volume": 991534.0}, {"date": "2025-12-30", "close": 0.014, "volume": 1253663.0}, {"date": "2025-12-31", "close": 0.014, "volume": 2896809.0}, {"date": "2026-01-02", "close": 0.014, "volume": 324558.0}, {"date": "2026-01-05", "close": 0.015, "volume": 563231.0}, {"date": "2026-01-06", "close": 0.015, "volume": 4580.0}, {"date": "2026-01-07", "close": 0.015, "volume": 1369533.0}, {"date": "2026-01-08", "close": 0.015, "volume": 305955.0}, {"date": "2026-01-09", "close": 0.015, "volume": 1149672.0}, {"date": "2026-01-12", "close": 0.015, "volume": 209965.0}, {"date": "2026-01-13", "close": 0.015, "volume": 66.0}, {"date": "2026-01-14", "close": 0.015, "volume": 496748.0}, {"date": "2026-01-16", "close": 0.014, "volume": 341409.0}, {"date": "2026-01-19", "close": 0.016, "volume": 2141446.0}, {"date": "2026-01-21", "close": 0.014, "volume": 894775.0}, {"date": "2026-01-23", "close": 0.015, "volume": 771309.0}, {"date": "2026-01-27", "close": 0.015, "volume": 67199.0}, {"date": "2026-01-28", "close": 0.015, "volume": 20.0}, {"date": "2026-01-29", "close": 0.013, "volume": 2891480.0}, {"date": "2026-01-30", "close": 0.014, "volume": 3497896.0}, {"date": "2026-02-02", "close": 0.014, "volume": 815363.0}, {"date": "2026-02-03", "close": 0.014, "volume": 2139882.0}, {"date": "2026-02-04", "close": 0.014, "volume": 977424.0}, {"date": "2026-02-05", "close": 0.013, "volume": 1452489.0}, {"date": "2026-02-06", "close": 0.013, "volume": 253483.0}, {"date": "2026-02-09", "close": 0.014, "volume": 34345.0}, {"date": "2026-02-10", "close": 0.013, "volume": 5894.0}, {"date": "2026-02-11", "close": 0.0135, "volume": 100870.0}, {"date": "2026-02-12", "close": 0.0135, "volume": 5000.0}, {"date": "2026-02-13", "close": 0.0135, "volume": 592201.0}, {"date": "2026-02-16", "close": 0.0135, "volume": 1925729.0}, {"date": "2026-02-17", "close": 0.013, "volume": 2105265.0}, {"date": "2026-02-18", "close": 0.013, "volume": 10469.0}, {"date": "2026-02-23", "close": 0.013, "volume": 435329.0}, {"date": "2026-02-24", "close": 0.012, "volume": 1846760.0}, {"date": "2026-02-25", "close": 0.0125, "volume": 755.0}, {"date": "2026-02-27", "close": 0.017, "volume": 6124976.0}, {"date": "2026-03-02", "close": 0.015, "volume": 1458785.0}, {"date": "2026-03-03", "close": 0.014, "volume": 3067412.0}, {"date": "2026-03-04", "close": 0.014, "volume": 63234.0}, {"date": "2026-03-05", "close": 0.0135, "volume": 558068.0}, {"date": "2026-03-06", "close": 0.014, "volume": 704828.0}, {"date": "2026-03-09", "close": 0.012, "volume": 299199.0}, {"date": "2026-03-10", "close": 0.014, "volume": 1170695.0}, {"date": "2026-03-11", "close": 0.014, "volume": 2945384.0}, {"date": "2026-03-12", "close": 0.012, "volume": 29682.0}, {"date": "2026-03-13", "close": 0.0125, "volume": 1600000.0}, {"date": "2026-03-16", "close": 0.012, "volume": 1466419.0}, {"date": "2026-03-17", "close": 0.013, "volume": 1157620.0}, {"date": "2026-03-18", "close": 0.013, "volume": 2251298.0}, {"date": "2026-03-19", "close": 0.013, "volume": 1160482.0}, {"date": "2026-03-20", "close": 0.012, "volume": 769286.0}, {"date": "2026-03-23", "close": 0.012, "volume": 62677.0}, {"date": "2026-03-25", "close": 0.0125, "volume": 1445520.0}, {"date": "2026-03-26", "close": 0.012, "volume": 1011825.0}, {"date": "2026-03-27", "close": 0.013, "volume": 279505.0}, {"date": "2026-03-30", "close": 0.011, "volume": 2734092.0}, {"date": "2026-03-31", "close": 0.011, "volume": 695202.0}, {"date": "2026-04-01", "close": 0.012, "volume": 1138669.0}, {"date": "2026-04-02", "close": 0.013, "volume": 2858123.0}, {"date": "2026-04-07", "close": 0.012, "volume": 1070234.0}, {"date": "2026-04-09", "close": 0.011, "volume": 503390.0}, {"date": "2026-04-10", "close": 0.013, "volume": 305669.0}, {"date": "2026-04-13", "close": 0.013, "volume": 165577.0}, {"date": "2026-04-14", "close": 0.013, "volume": 3691.0}, {"date": "2026-04-15", "close": 0.012, "volume": 414719.0}, {"date": "2026-04-16", "close": 0.013, "volume": 729350.0}, {"date": "2026-04-17", "close": 0.012, "volume": 276068.0}, {"date": "2026-04-20", "close": 0.013, "volume": 4257545.0}, {"date": "2026-04-21", "close": 0.011, "volume": 2883707.0}, {"date": "2026-04-22", "close": 0.012, "volume": 804845.0}, {"date": "2026-04-23", "close": 0.012, "volume": 381108.0}, {"date": "2026-04-24", "close": 0.012, "volume": 38027.0}, {"date": "2026-04-27", "close": 0.011, "volume": 701249.0}, {"date": "2026-04-28", "close": 0.011, "volume": 4628535.0}, {"date": "2026-04-29", "close": 0.01, "volume": 2496411.0}, {"date": "2026-05-01", "close": 0.011, "volume": 50000.0}, {"date": "2026-05-04", "close": 0.011, "volume": 868232.0}, {"date": "2026-05-05", "close": 0.012, "volume": 3409938.0}, {"date": "2026-05-06", "close": 0.011, "volume": 34315.0}, {"date": "2026-05-07", "close": 0.012, "volume": 3115.0}, {"date": "2026-05-08", "close": 0.0115, "volume": 20.0}, {"date": "2026-05-11", "close": 0.012, "volume": 2603778.0}, {"date": "2026-05-12", "close": 0.014, "volume": 4503904.0}, {"date": "2026-05-13", "close": 0.0135, "volume": 1797507.0}, {"date": "2026-05-14", "close": 0.015, "volume": 2031443.0}, {"date": "2026-05-15", "close": 0.015, "volume": 4797215.0}, {"date": "2026-05-18", "close": 0.015, "volume": 673623.0}, {"date": "2026-05-19", "close": 0.014, "volume": 590462.0}, {"date": "2026-05-20", "close": 0.012, "volume": 732818.0}, {"date": "2026-05-21", "close": 0.014, "volume": 3141216.0}, {"date": "2026-05-22", "close": 0.014, "volume": 50000.0}, {"date": "2026-05-25", "close": 0.013, "volume": 750000.0}, {"date": "2026-05-26", "close": 0.014, "volume": 2045065.0}, {"date": "2026-05-27", "close": 0.014, "volume": 2148026.0}, {"date": "2026-05-28", "close": 0.014, "volume": 1139659.0}, {"date": "2026-06-01", "close": 0.014, "volume": 351.0}, {"date": "2026-06-02", "close": 0.013, "volume": 1186.0}, {"date": "2026-06-03", "close": 0.012, "volume": 784174.0}, {"date": "2026-06-05", "close": 0.014, "volume": 4505945.0}, {"date": "2026-06-09", "close": 0.014, "volume": 284733.0}, {"date": "2026-06-10", "close": 0.014, "volume": 923518.0}, {"date": "2026-06-11", "close": 0.014, "volume": 7110.0}, {"date": "2026-06-12", "close": 0.012, "volume": 4351.0}, {"date": "2026-06-15", "close": 0.014, "volume": 587237.0}, {"date": "2026-06-16", "close": 0.012, "volume": 206999.0}, {"date": "2026-06-17", "close": 0.014, "volume": 2048225.0}, {"date": "2026-06-18", "close": 0.013, "volume": 856568.0}, {"date": "2026-06-19", "close": 0.013, "volume": 329922.0}, {"date": "2026-06-22", "close": 0.0125, "volume": 2676436.0}, {"date": "2026-06-23", "close": 0.012, "volume": 7726732.0}, {"date": "2026-06-24", "close": 0.012, "volume": 517686.0}, {"date": "2026-06-25", "close": 0.013, "volume": 3496050.0}, {"date": "2026-06-26", "close": 0.014, "volume": 7266470.0}, {"date": "2026-06-29", "close": 0.015, "volume": 1100036.0}, {"date": "2026-06-30", "close": 0.013, "volume": 3227139.0}, {"date": "2026-07-02", "close": 0.012, "volume": 14695823.0}, {"date": "2026-07-03", "close": 0.013, "volume": 1297592.0}, {"date": "2026-07-07", "close": 0.013, "volume": 1012221.0}, {"date": "2026-07-08", "close": 0.013, "volume": 241219.0}, {"date": "2026-07-09", "close": 0.015, "volume": 9094685.0}, {"date": "2026-07-10", "close": 0.015, "volume": 2028713.0}, {"date": "2026-07-13", "close": 0.015, "volume": 3090960.0}, {"date": "2026-07-14", "close": 0.014, "volume": 576950.0}, {"date": "2026-07-15", "close": 0.016, "volume": 1069383.0}, {"date": "2026-07-16", "close": 0.016, "volume": 6728000.0}, {"date": "2026-07-17", "close": 0.017, "volume": 390555.0}, {"date": "2026-07-20", "close": 0.017, "volume": 745940.0}, {"date": "2026-07-21", "close": 0.016, "volume": 939908.0}, {"date": "2026-07-22", "close": 0.017, "volume": 4508010.0}, {"date": "2026-07-23", "close": 0.02, "volume": 6536795.0}, {"date": "2026-07-24", "close": 0.021, "volume": 3110342.0}, {"date": "2026-07-27", "close": 0.021, "volume": 1310763.0}, {"date": "2026-07-28", "close": 0.019, "volume": 2294379.0}, {"date": "2026-07-29", "close": 0.018, "volume": 1545251.0}, {"date": "2026-07-30", "close": 0.019, "volume": 7554970.0}, {"date": "2026-07-31", "close": 0.018, "volume": 3862949.0}, {"date": "2026-08-03", "close": 0.019, "volume": 263463.0}, {"date": "2026-08-04", "close": 0.018, "volume": 2027136.0}, {"date": "2026-08-05", "close": 0.018, "volume": 2438022.0}, {"date": "2026-08-06", "close": 0.018, "volume": 1209650.0}, {"date": "2026-08-07", "close": 0.018, "volume": 1545344.0}, {"date": "2026-08-10", "close": 0.017, "volume": 1636395.0}, {"date": "2026-08-11", "close": 0.017, "volume": 600000.0}, {"date": "2026-08-12", "close": 0.0185, "volume": 1257623.0}, {"date": "2026-08-13", "close": 0.019, "volume": 636108.0}, {"date": "2026-08-14", "close": 0.021, "volume": 4337860.0}, {"date": "2026-08-17", "close": 0.024, "volume": 11907079.0}, {"date": "2026-08-18", "close": 0.021, "volume": 5695994.0}, {"date": "2026-08-19", "close": 0.024, "volume": 4747932.0}, {"date": "2026-08-20", "close": 0.025, "volume": 4255106.0}, {"date": "2026-08-21", "close": 0.025, "volume": 9657444.0}, {"date": "2026-08-24", "close": 0.023, "volume": 4226286.0}, {"date": "2026-08-25", "close": 0.023, "volume": 2197011.0}, {"date": "2026-08-26", "close": 0.023, "volume": 5040574.0}, {"date": "2026-08-27", "close": 0.022, "volume": 2385802.0}, {"date": "2026-08-28", "close": 0.025, "volume": 2626351.0}, {"date": "2026-08-31", "close": 0.023, "volume": 1238638.0}, {"date": "2026-09-01", "close": 0.024, "volume": 4731221.0}, {"date": "2026-09-02", "close": 0.024, "volume": 1027867.0}, {"date": "2026-09-03", "close": 0.024, "volume": 194092.0}, {"date": "2026-09-04", "close": 0.025, "volume": 1093851.0}, {"date": "2026-09-07", "close": 0.025, "volume": 2415424.0}, {"date": "2026-09-08", "close": 0.025, "volume": 1703764.0}, {"date": "2026-09-09", "close": 0.027, "volume": 11532536.0}, {"date": "2026-09-10", "close": 0.025, "volume": 2355543.0}, {"date": "2026-09-11", "close": 0.025, "volume": 1811264.0}, {"date": "2026-09-14", "close": 0.023, "volume": 1451100.0}, {"date": "2026-09-15", "close": 0.022, "volume": 3391701.0}, {"date": "2026-09-16", "close": 0.023, "volume": 448913.0}, {"date": "2026-09-17", "close": 0.021, "volume": 2499416.0}, {"date": "2026-09-18", "close": 0.021, "volume": 810452.0}], "refreshing": true}