{"ticker": "LKO", "overview": {"name": "Lakes Blue Energy NL", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "LKO", "has_prices": true, "as_of": "2026-09-18", "last": 0.27, "prev_close": 0.27, "change": 0.0, "change_pct": 0.0, "session_volume": 7714.0, "vwap_5": 0.2621450916251151, "vwap_20": 0.2717409761075847, "vwap_60": 0.32339955826353606, "vwap_250": 0.8136984648086826, "high_52w": 1.49373, "low_52w": 0.255, "avg_volume_20": 89804.65, "sessions": 400, "market_cap": {"value": 25202092.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151431", "src": "ASX", "ticker": "LKO", "cik": "", "company": "Lakes Blue Energy NL", "company_raw": "Lakes Blue Energy NL", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on LKO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151431", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29809}, {"id": "ASXSH-03147372", "src": "ASX", "ticker": "LKO", "cik": "", "company": "Lakes Blue Energy NL", "company_raw": "Lakes Blue Energy NL", "who": "Nicholas Mather, Samuel Capital Pty Ltd, Samuel Holdings Pty Ltd atf", "who_key": "Nicholas Mather, Samuel Capital Pty Ltd, Samuel Holdings Pty Ltd atf", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Nicholas Mather, Samuel Capital Pty Ltd, Samuel Holdings Pty Ltd atf surfaces with 7.00% of LKO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03147372", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51409}, {"id": "ASX-03133471", "src": "ASX", "ticker": "LKO", "cik": "", "company": "Lakes Blue Energy NL", "company_raw": "Lakes Blue Energy NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LKO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133471", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91729}, {"id": "ASX-03120104", "src": "ASX", "ticker": "LKO", "cik": "", "company": "Lakes Blue Energy NL", "company_raw": "Lakes Blue Energy NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LKO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120104", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137809}, {"id": "ASX-03120103", "src": "ASX", "ticker": "LKO", "cik": "", "company": "Lakes Blue Energy NL", "company_raw": "Lakes Blue Energy NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their LKO stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120103", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137809}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Nicholas Mather, Samuel Capital Pty Ltd, Samuel Holdings Pty Ltd atf", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.0, "notice_date": "2026-10-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147372-3A703906", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Mather", "notice_type": "3Y", "direct_shares": 1086024.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145121-3A703461", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129412-3A700544", "needs_ocr": 1}], "directors": [{"name": "Nicholas Mather", "first_seen": "2026-10-06", "last_seen": "2026-10-06", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LKO", "new_value": "Lakes Blue Energy NL", "effective": "", "evidence": "LKO is in the current ASX universe but we had it marked delisted", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.866916"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "LKO", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.867825"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156300-3A705523"}, {"date": "2026-10-15", "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/2924-03149107-3A704236"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147372-3A703906"}, {"date": "2026-10-07", "form": "Progress Report", "title": "Wombat 5 Workover, Perforation and Testing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145871-3A703612"}, {"date": "2026-10-07", "form": "Company Administration", "title": "Election of Chair", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145860-3A703605"}], "performance": {"ticker": "LKO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.05137782631, "volume": 17284.0}, {"date": "1990-08-03", "close": 0.05994225093, "volume": 11678.0}, {"date": "1990-08-06", "close": 0.06104987, "volume": null}, {"date": "1990-08-07", "close": 0.06422446324, "volume": 93429.0}, {"date": "1990-08-08", "close": 0.05994225093, "volume": 81751.0}, {"date": "1990-08-09", "close": 0.05994225093, "volume": 35036.0}, {"date": "1990-08-10", "close": 0.06104987, "volume": null}, {"date": "1990-08-13", "close": 0.06422446324, "volume": 60729.0}, {"date": "1990-08-14", "close": 0.06849795414, "volume": 35036.0}, {"date": "1990-08-15", "close": 0.06977128, "volume": null}, {"date": "1990-08-16", "close": 0.06977128, "volume": null}, {"date": "1990-08-17", "close": 0.06977128, "volume": null}, {"date": "1990-08-20", "close": 0.05137782631, "volume": 35036.0}, {"date": "1990-08-21", "close": 0.05232846, "volume": null}, {"date": "1990-08-22", "close": 0.05232846, "volume": null}, {"date": "1990-08-23", "close": 0.05232846, "volume": null}, {"date": "1990-08-24", "close": 0.05232846, "volume": null}, {"date": "1990-08-27", "close": 0.05232846, "volume": null}, {"date": "1990-08-28", "close": 0.05232846, "volume": null}, {"date": "1990-08-29", "close": 0.05232846, "volume": null}, {"date": "1990-08-30", "close": 0.05232846, "volume": null}, {"date": "1990-08-31", "close": 0.05232846, "volume": null}, {"date": "1990-09-03", "close": 0.05232846, "volume": null}, {"date": "1990-09-04", "close": 0.05232846, "volume": null}, {"date": "1990-09-05", "close": 0.05232846, "volume": null}, {"date": "1990-09-06", "close": 0.05137782631, "volume": 9343.0}, {"date": "1990-09-07", "close": 0.05137782631, "volume": 28029.0}, {"date": "1990-09-10", "close": 0.05232846, "volume": null}, {"date": "1990-09-11", "close": 0.05232846, "volume": null}, {"date": "1990-09-12", "close": 0.05137782631, "volume": 58393.0}, {"date": "1990-09-13", "close": 0.05994225093, "volume": 70071.0}, {"date": "1990-09-14", "close": 0.06849795414, "volume": 42043.0}, {"date": "1990-09-17", "close": 0.06849795414, "volume": 537215.0}, {"date": "1990-09-18", "close": 0.06849795414, "volume": 23357.0}, {"date": "1990-09-19", "close": 0.06977128, "volume": null}, {"date": "1990-09-20", "close": 0.06977128, "volume": null}, {"date": "1990-09-21", "close": 0.07706237876, "volume": 95764.0}, {"date": "1990-09-24", "close": 0.07849269, "volume": null}, {"date": "1990-09-25", "close": 0.10275565262, "volume": 39707.0}, {"date": "1990-09-26", "close": 0.10465692, "volume": null}, {"date": "1990-09-27", "close": 0.07706237876, "volume": 16351.0}, {"date": "1990-09-28", "close": 0.07849269, "volume": null}, {"date": "1990-10-01", "close": 0.08562680338, "volume": 35036.0}, {"date": "1990-10-02", "close": 0.08562680338, "volume": 35386.0}, {"date": "1990-10-03", "close": 0.094191228, "volume": 47882.0}, {"date": "1990-10-04", "close": 0.08562680338, "volume": 81751.0}, {"date": "1990-10-05", "close": 0.0872141, "volume": null}, {"date": "1990-10-08", "close": 0.0872141, "volume": null}, {"date": "1990-10-09", "close": 0.08562680338, "volume": 77078.0}, {"date": "1990-10-10", "close": 0.08562680338, "volume": 63064.0}, {"date": "1990-10-11", "close": 0.094191228, "volume": 23357.0}, {"date": "1990-10-12", "close": 0.094191228, "volume": 163500.0}, {"date": "1990-10-15", "close": 0.06422446324, "volume": 58393.0}, {"date": "1990-10-16", "close": 0.094191228, "volume": 11678.0}, {"date": "1990-10-17", "close": 0.094191228, "volume": 172844.0}, {"date": "1990-10-18", "close": 0.05137782631, "volume": 395904.0}, {"date": "1990-10-19", "close": 0.04281340169, "volume": 46714.0}, {"date": "1990-10-22", "close": 0.03424897707, "volume": 112115.0}, {"date": "1990-10-23", "close": 0.03424897707, "volume": 93429.0}, {"date": "1990-10-24", "close": 0.03488564, "volume": null}, {"date": "1990-10-25", "close": 0.03488564, "volume": null}, {"date": "1990-10-26", "close": 0.03488564, "volume": null}, {"date": "1990-10-29", "close": 0.03488564, "volume": null}, {"date": "1990-10-30", "close": 0.03488564, "volume": null}, {"date": "1990-10-31", "close": 0.03488564, "volume": null}, {"date": "1990-11-01", "close": 0.03488564, "volume": null}, {"date": "1990-11-02", "close": 0.04281340169, "volume": 4671.0}, {"date": "1990-11-05", "close": 0.05137782631, "volume": 42043.0}, {"date": "1990-11-06", "close": 0.05137782631, "volume": 23357.0}, {"date": "1990-11-07", "close": 0.05232846, "volume": null}, {"date": "1990-11-08", "close": 0.05232846, "volume": null}, {"date": "1990-11-09", "close": 0.05232846, "volume": null}, {"date": "1990-11-12", "close": 0.047095614, "volume": 14014.0}, {"date": "1990-11-13", "close": 0.047967755, "volume": null}, {"date": "1990-11-14", "close": 0.05566003862, "volume": 25693.0}, {"date": "1990-11-15", "close": 0.056689165, "volume": null}, {"date": "1990-11-16", "close": 0.05994225093, "volume": 70071.0}, {"date": "1990-11-19", "close": 0.06104987, "volume": null}, {"date": "1990-11-20", "close": 0.047095614, "volume": 11678.0}, {"date": "1990-11-21", "close": 0.047967755, "volume": null}, {"date": "1990-11-22", "close": 0.047095614, "volume": 2336.0}, {"date": "1990-11-23", "close": 0.047967755, "volume": null}, {"date": "1990-11-26", "close": 0.047967755, "volume": null}, {"date": "1990-11-27", "close": 0.05566003862, "volume": 58393.0}, {"date": "1990-11-28", "close": 0.056689165, "volume": null}, {"date": "1990-11-29", "close": 0.056689165, "volume": null}, {"date": "1990-11-30", "close": 0.05994225093, "volume": 46714.0}, {"date": "1990-12-03", "close": 0.05137782631, "volume": 183353.0}, {"date": "1990-12-04", "close": 0.047095614, "volume": 2336.0}, {"date": "1990-12-05", "close": 0.047967755, "volume": null}, {"date": "1990-12-06", "close": 0.047967755, "volume": null}, {"date": "1990-12-07", "close": 0.047967755, "volume": null}, {"date": "1990-12-10", "close": 0.047967755, "volume": null}, {"date": "1990-12-11", "close": 0.03424897707, "volume": 86422.0}, {"date": "1990-12-12", "close": 0.03488564, "volume": null}, {"date": "1990-12-13", "close": 0.03488564, "volume": null}, {"date": "1990-12-14", "close": 0.03488564, "volume": null}, {"date": "1990-12-17", "close": 0.03488564, "volume": null}, {"date": "1990-12-18", "close": 0.03424897707, "volume": 140142.0}, {"date": "1990-12-19", "close": 0.03488564, "volume": null}, {"date": "1990-12-20", "close": 0.03488564, "volume": null}, {"date": "1990-12-21", "close": 0.03488564, "volume": null}, {"date": "1990-12-24", "close": 0.03488564, "volume": null}, {"date": "1990-12-25", "close": 0.03488564, "volume": null}, {"date": "1990-12-26", "close": 0.03488564, "volume": null}, {"date": "1990-12-27", "close": 0.03488564, "volume": null}, {"date": "1990-12-28", "close": 0.02996676476, "volume": 18686.0}, {"date": "1990-12-31", "close": 0.030524935, "volume": null}, {"date": "1991-01-01", "close": 0.030524935, "volume": null}, {"date": "1991-01-02", "close": 0.030524935, "volume": null}, {"date": "1991-01-03", "close": 0.030524935, "volume": null}, {"date": "1991-01-04", "close": 0.030524935, "volume": null}, {"date": "1991-01-07", "close": 0.030524935, "volume": null}, {"date": "1991-01-08", "close": 0.030524935, "volume": null}, {"date": "1991-01-09", "close": 0.030524935, "volume": null}, {"date": "1991-01-10", "close": 0.030524935, "volume": null}, {"date": "1991-01-11", "close": 0.030524935, "volume": null}, {"date": "1991-01-14", "close": 0.030524935, "volume": null}, {"date": "1991-01-15", "close": 0.030524935, "volume": null}, {"date": "1991-01-16", "close": 0.030524935, "volume": null}, {"date": "1991-01-17", "close": 0.030524935, "volume": null}, {"date": "1991-01-18", "close": 0.030524935, "volume": null}, {"date": "1991-01-21", "close": 0.030524935, "volume": null}, {"date": "1991-01-22", "close": 0.030524935, "volume": null}, {"date": "1991-01-23", "close": 0.030524935, "volume": null}, {"date": "1991-01-24", "close": 0.030524935, "volume": null}, {"date": "1991-01-25", "close": 0.030524935, "volume": null}, {"date": "1991-01-28", "close": 0.030524935, "volume": null}, {"date": "1991-01-29", "close": 0.030524935, "volume": null}, {"date": "1991-01-30", "close": 0.030524935, "volume": null}, {"date": "1991-01-31", "close": 0.030524935, "volume": null}, {"date": "1991-02-01", "close": 0.030524935, "volume": null}, {"date": "1991-02-04", "close": 0.030524935, "volume": null}, {"date": "1991-02-05", "close": 0.03424897707, "volume": 7007.0}, {"date": "1991-02-06", "close": 0.03488564, "volume": null}, {"date": "1991-02-07", "close": 0.03488564, "volume": null}, {"date": "1991-02-08", "close": 0.03488564, "volume": null}, {"date": "1991-02-11", "close": 0.03424897707, "volume": 16351.0}, {"date": "1991-02-12", "close": 0.03488564, "volume": null}, {"date": "1991-02-13", "close": 0.03488564, "volume": null}, {"date": "1991-02-14", "close": 0.03488564, "volume": null}, {"date": "1991-02-15", "close": 0.02996676476, "volume": 23357.0}, {"date": "1991-02-18", "close": 0.030524935, "volume": null}, {"date": "1991-02-19", "close": 0.030524935, "volume": null}, {"date": "1991-02-20", "close": 0.030524935, "volume": null}, {"date": "1991-02-21", "close": 0.030524935, "volume": null}, {"date": "1991-02-22", "close": 0.030524935, "volume": null}, {"date": "1991-02-25", "close": 0.030524935, "volume": null}, {"date": "1991-02-26", "close": 0.030524935, "volume": null}, {"date": "1991-02-27", "close": 0.030524935, "volume": null}, {"date": "1991-02-28", "close": 0.030524935, "volume": null}, {"date": "1991-03-01", "close": 0.030524935, "volume": null}, {"date": "1991-03-04", "close": 0.030524935, "volume": null}, {"date": "1991-03-05", "close": 0.030524935, "volume": null}, {"date": "1991-03-06", "close": 0.030524935, "volume": null}, {"date": "1991-03-07", "close": 0.030524935, "volume": null}, {"date": "1991-03-08", "close": 0.030524935, "volume": null}, {"date": "1991-03-11", "close": 0.030524935, "volume": null}, {"date": "1991-03-12", "close": 0.030524935, "volume": null}, {"date": "1991-03-13", "close": 0.030524935, "volume": null}, {"date": "1991-03-14", "close": 0.030524935, "volume": null}, {"date": "1991-03-15", "close": 0.030524935, "volume": null}, {"date": "1991-03-18", "close": 0.030524935, "volume": null}, {"date": "1991-03-19", "close": 0.030524935, "volume": null}, {"date": "1991-03-20", "close": 0.030524935, "volume": null}, {"date": "1991-03-21", "close": 0.030524935, "volume": null}, {"date": "1991-03-22", "close": 0.030524935, "volume": null}, {"date": "1991-03-25", "close": 0.030524935, "volume": null}, {"date": "1991-03-26", "close": 0.030524935, "volume": null}, {"date": "1991-03-27", "close": 0.030524935, "volume": null}, {"date": "1991-03-28", "close": 0.01712884924, "volume": 233571.0}, {"date": "1991-03-29", "close": 0.01744282, "volume": null}, {"date": "1991-04-01", "close": 0.01744282, "volume": null}, {"date": "1991-04-02", "close": 0.01712884924, "volume": 233571.0}, {"date": "1991-04-03", "close": 0.01744282, "volume": null}, {"date": "1991-04-04", "close": 0.01744282, "volume": null}, {"date": "1991-04-05", "close": 0.01744282, "volume": null}, {"date": "1991-04-08", "close": 0.01744282, "volume": null}, {"date": "1991-04-09", "close": 0.01744282, "volume": null}, {"date": "1991-04-10", "close": 0.01744282, "volume": null}, {"date": "1991-04-11", "close": 0.01744282, "volume": null}, {"date": "1991-04-12", "close": 0.02140234014, "volume": 70071.0}, {"date": "1991-04-15", "close": 0.021803525, "volume": null}, {"date": "1991-04-16", "close": 0.021803525, "volume": null}, {"date": "1991-04-17", "close": 0.021803525, "volume": null}, {"date": "1991-04-18", "close": 0.021803525, "volume": null}, {"date": "1991-04-19", "close": 0.03424897707, "volume": 65400.0}, {"date": "1991-04-22", "close": 0.03488564, "volume": null}, {"date": "1991-04-23", "close": 0.03488564, "volume": null}, {"date": "1991-04-24", "close": 0.03488564, "volume": null}, {"date": "1991-04-25", "close": 0.03488564, "volume": null}, {"date": "1991-04-26", "close": 0.03488564, "volume": null}, {"date": "1991-04-29", "close": 0.02568455245, "volume": 1417780.0}, {"date": "1991-04-30", "close": 0.02568455245, "volume": 35036.0}, {"date": "1991-05-01", "close": 0.02616423, "volume": null}, {"date": "1991-05-02", "close": 0.02616423, "volume": null}, {"date": "1991-05-03", "close": 0.02616423, "volume": null}, {"date": "1991-05-06", "close": 0.02616423, "volume": null}, {"date": "1991-05-07", "close": 0.02616423, "volume": null}, {"date": "1991-05-08", "close": 0.02616423, "volume": null}, {"date": "1991-05-09", "close": 0.02616423, "volume": null}, {"date": "1991-05-10", "close": 0.03424897707, "volume": 11678.0}, {"date": "1991-05-13", "close": 0.03488564, "volume": null}, {"date": "1991-05-14", "close": 0.03488564, "volume": null}, {"date": "1991-05-15", "close": 0.03488564, "volume": null}, {"date": "1991-05-16", "close": 0.03488564, "volume": null}, {"date": "1991-05-17", "close": 0.03488564, "volume": null}, {"date": "1991-05-20", "close": 0.03488564, "volume": null}, {"date": "1991-05-21", "close": 0.04281340169, "volume": 70071.0}, {"date": "1991-05-22", "close": 0.047095614, "volume": 58393.0}, {"date": "1991-05-23", "close": 0.047095614, "volume": 23357.0}, {"date": "1991-05-24", "close": 0.047967755, "volume": null}, {"date": "1991-05-27", "close": 0.047095614, "volume": 128464.0}, {"date": "1991-05-28", "close": 0.05137782631, "volume": 7007.0}, {"date": "1991-05-29", "close": 0.05137782631, "volume": 233571.0}, {"date": "1991-05-30", "close": 0.05232846, "volume": null}, {"date": "1991-05-31", "close": 0.05232846, "volume": null}, {"date": "1991-06-03", "close": 0.047095614, "volume": 2802.0}, {"date": "1991-06-04", "close": 0.05137782631, "volume": 2802.0}, {"date": "1991-06-05", "close": 0.047095614, "volume": 93429.0}, {"date": "1991-06-06", "close": 0.047967755, "volume": null}, {"date": "1991-06-07", "close": 0.047967755, "volume": null}, {"date": "1991-06-10", "close": 0.047967755, "volume": null}, {"date": "1991-06-11", "close": 0.047967755, "volume": null}, {"date": "1991-06-12", "close": 0.047967755, "volume": null}, {"date": "1991-06-13", "close": 0.047967755, "volume": null}, {"date": "1991-06-14", "close": 0.04281340169, "volume": 4671.0}, {"date": "1991-06-17", "close": 0.04281340169, "volume": 2336.0}, {"date": "1991-06-18", "close": 0.04360705, "volume": null}, {"date": "1991-06-19", "close": 0.04360705, "volume": null}, {"date": "1991-06-20", "close": 0.04360705, "volume": null}, {"date": "1991-06-21", "close": 0.04360705, "volume": null}, {"date": "1991-06-24", "close": 0.03424897707, "volume": 16351.0}, {"date": "1991-06-25", "close": 0.03488564, "volume": null}, {"date": "1991-06-26", "close": 0.03488564, "volume": null}, {"date": "1991-06-27", "close": 0.03488564, "volume": null}, {"date": "1991-06-28", "close": 0.03488564, "volume": null}, {"date": "1991-07-01", "close": 0.03488564, "volume": null}, {"date": "1991-07-02", "close": 0.03488564, "volume": null}, {"date": "1991-07-03", "close": 0.03488564, "volume": null}, {"date": "1991-07-04", "close": 0.03488564, "volume": null}, {"date": "1991-07-05", "close": 0.03488564, "volume": null}, {"date": "1991-07-08", "close": 0.03488564, "volume": null}, {"date": "1991-07-09", "close": 0.03488564, "volume": null}, {"date": "1991-07-10", "close": 0.03488564, "volume": null}, {"date": "1991-07-11", "close": 0.03488564, "volume": null}, {"date": "1991-07-12", "close": 0.03488564, "volume": null}, {"date": "1991-07-15", "close": 0.03488564, "volume": null}, {"date": "1991-07-16", "close": 0.03488564, "volume": null}, {"date": "1991-07-17", "close": 0.05137782631, "volume": 100436.0}, {"date": "1991-07-18", "close": 0.05232846, "volume": null}, {"date": "1991-07-19", "close": 0.05232846, "volume": null}, {"date": "1991-07-22", "close": 0.05232846, "volume": null}, {"date": "1991-07-23", "close": 0.04281340169, "volume": 81751.0}, {"date": "1991-07-24", "close": 0.04360705, "volume": null}, {"date": "1991-07-25", "close": 0.04360705, "volume": null}, {"date": "1991-07-26", "close": 0.04360705, "volume": null}, {"date": "1991-07-29", "close": 0.04360705, "volume": null}, {"date": "1991-07-30", "close": 0.04281340169, "volume": 32700.0}, {"date": "1991-07-31", "close": 0.04360705, "volume": null}, {"date": "1991-08-01", "close": 0.04281340169, "volume": 46714.0}, {"date": "1991-08-02", "close": 0.04360705, "volume": null}, {"date": "1991-08-05", "close": 0.04360705, "volume": null}, {"date": "1991-08-06", "close": 0.04360705, "volume": null}, {"date": "1991-08-07", "close": 0.04360705, "volume": null}, {"date": "1991-08-08", "close": 0.04360705, "volume": null}, {"date": "1991-08-09", "close": 0.04360705, "volume": null}, {"date": "1991-08-12", "close": 0.03424897707, "volume": 7941.0}, {"date": "1991-08-13", "close": 0.03488564, "volume": null}, {"date": "1991-08-14", "close": 0.03488564, "volume": null}, {"date": "1991-08-15", "close": 0.03424897707, "volume": 49051.0}, {"date": "1991-08-16", "close": 0.03488564, "volume": null}, {"date": "1991-08-19", "close": 0.03488564, "volume": null}, {"date": "1991-08-20", "close": 0.02996676476, "volume": 9343.0}, {"date": "1991-08-21", "close": 0.030524935, "volume": null}, {"date": "1991-08-22", "close": 0.030524935, "volume": null}, {"date": "1991-08-23", "close": 0.030524935, "volume": null}, {"date": "1991-08-26", "close": 0.030524935, "volume": null}, {"date": "1991-08-27", "close": 0.030524935, "volume": null}, {"date": "1991-08-28", "close": 0.030524935, "volume": null}, {"date": "1991-08-29", "close": 0.030524935, "volume": null}, {"date": "1991-08-30", "close": 0.030524935, "volume": null}, {"date": "1991-09-02", "close": 0.030524935, "volume": null}, {"date": "1991-09-03", "close": 0.030524935, "volume": null}, {"date": "1991-09-04", "close": 0.030524935, "volume": null}, {"date": "1991-09-05", "close": 0.030524935, "volume": null}, {"date": "1991-09-06", "close": 0.030524935, "volume": null}, {"date": "1991-09-09", "close": 0.030524935, "volume": null}, {"date": "1991-09-10", "close": 0.030524935, "volume": null}, {"date": "1991-09-11", "close": 0.030524935, "volume": null}, {"date": "1991-09-12", "close": 0.03424897707, "volume": 175179.0}, {"date": "1991-09-13", "close": 0.03853118938, "volume": 70071.0}, {"date": "1991-09-16", "close": 0.03424897707, "volume": 63064.0}, {"date": "1991-09-17", "close": 0.03488564, "volume": null}, {"date": "1991-09-18", "close": 0.03488564, "volume": null}, {"date": "1991-09-19", "close": 0.03488564, "volume": null}, {"date": "1991-09-20", "close": 0.03488564, "volume": null}, {"date": "1991-09-23", "close": 0.03488564, "volume": null}, {"date": "1991-09-24", "close": 0.03488564, "volume": null}, {"date": "1991-09-25", "close": 0.03488564, "volume": null}, {"date": "1991-09-26", "close": 0.03424897707, "volume": 53722.0}, {"date": "1991-09-27", "close": 0.03488564, "volume": null}, {"date": "1991-09-30", "close": 0.03488564, "volume": null}, {"date": "1991-10-01", "close": 0.03488564, "volume": null}, {"date": "1991-10-02", "close": 0.03488564, "volume": null}, {"date": "1991-10-03", "close": 0.03424897707, "volume": 46714.0}, {"date": "1991-10-04", "close": 0.03424897707, "volume": 23357.0}, {"date": "1991-10-07", "close": 0.03488564, "volume": null}, {"date": "1991-10-08", "close": 0.02996676476, "volume": 25693.0}, {"date": "1991-10-09", "close": 0.02996676476, "volume": 29196.0}, {"date": "1991-10-10", "close": 0.030524935, "volume": null}, {"date": "1991-10-11", "close": 0.030524935, "volume": null}, {"date": "1991-10-14", "close": 0.030524935, "volume": null}, {"date": "1991-10-15", "close": 0.02568455245, "volume": 2336.0}, {"date": "1991-10-16", "close": 0.03424897707, "volume": 2336.0}, {"date": "1991-10-17", "close": 0.03488564, "volume": null}, {"date": "1991-10-18", "close": 0.03488564, "volume": null}, {"date": "1991-10-21", "close": 0.03488564, "volume": null}, {"date": "1991-10-22", "close": 0.03488564, "volume": null}, {"date": "1991-10-23", "close": 0.03488564, "volume": null}, {"date": "1991-10-24", "close": 0.02568455245, "volume": 63064.0}, {"date": "1991-10-25", "close": 0.02616423, "volume": null}, {"date": "1991-10-28", "close": 0.02616423, "volume": null}, {"date": "1991-10-29", "close": 0.02616423, "volume": null}, {"date": "1991-10-30", "close": 0.02616423, "volume": null}, {"date": "1991-10-31", "close": 0.02616423, "volume": null}, {"date": "1991-11-01", "close": 0.02568455245, "volume": 56057.0}, {"date": "1991-11-04", "close": 0.03424897707, "volume": 2336.0}, {"date": "1991-11-05", "close": 0.03488564, "volume": null}, {"date": "1991-11-06", "close": 0.02568455245, "volume": 210215.0}, {"date": "1991-11-07", "close": 0.02568455245, "volume": 5840.0}, {"date": "1991-11-08", "close": 0.02616423, "volume": null}, {"date": "1991-11-11", "close": 0.02616423, "volume": null}, {"date": "1991-11-12", "close": 0.03424897707, "volume": 11678.0}, {"date": "1991-11-13", "close": 0.03488564, "volume": null}, {"date": "1991-11-14", "close": 0.03488564, "volume": null}, {"date": "1991-11-15", "close": 0.03488564, "volume": null}, {"date": "1991-11-18", "close": 0.03488564, "volume": null}, {"date": "1991-11-19", "close": 0.03488564, "volume": null}, {"date": "1991-11-20", "close": 0.03488564, "volume": null}, {"date": "1991-11-21", "close": 0.03488564, "volume": null}, {"date": "1991-11-22", "close": 0.03488564, "volume": null}, {"date": "1991-11-25", "close": 0.03488564, "volume": null}, {"date": "1991-11-26", "close": 0.03488564, "volume": null}, {"date": "1991-11-27", "close": 0.03488564, "volume": null}, {"date": "1991-11-28", "close": 0.03488564, "volume": null}, {"date": "1991-11-29", "close": 0.03488564, "volume": null}, {"date": "1991-12-02", "close": 0.03424897707, "volume": 59560.0}, {"date": "1991-12-03", "close": 0.03488564, "volume": null}, {"date": "1991-12-04", "close": 0.03424897707, "volume": 58393.0}, {"date": "1991-12-05", "close": 0.03488564, "volume": null}, {"date": "1991-12-06", "close": 0.03488564, "volume": null}, {"date": "1991-12-09", "close": 0.03488564, "volume": null}, {"date": "1991-12-10", "close": 0.03488564, "volume": null}, {"date": "1991-12-11", "close": 0.03488564, "volume": null}, {"date": "1991-12-12", "close": 0.03488564, "volume": null}, {"date": "1991-12-13", "close": 0.03488564, "volume": null}, {"date": "1991-12-16", "close": 0.03424897707, "volume": 70071.0}, {"date": "1991-12-17", "close": 0.03853118938, "volume": 58393.0}, {"date": "1991-12-18", "close": 0.039246345, "volume": null}, {"date": "1991-12-19", "close": 0.05137782631, "volume": 214886.0}, {"date": "1991-12-20", "close": 0.05137782631, "volume": 79415.0}, {"date": "1991-12-23", "close": 0.04281340169, "volume": 18686.0}, {"date": "1991-12-24", "close": 0.047095614, "volume": 28029.0}, {"date": "1991-12-25", "close": 0.047967755, "volume": null}, {"date": "1991-12-26", "close": 0.047967755, "volume": null}, {"date": "1991-12-27", "close": 0.047967755, "volume": null}, {"date": "1991-12-30", "close": 0.047967755, "volume": null}, {"date": "1991-12-31", "close": 0.047967755, "volume": null}, {"date": "1992-01-01", "close": 0.047967755, "volume": null}, {"date": "1992-01-02", "close": 0.047967755, "volume": null}, {"date": "1992-01-03", "close": 0.047967755, "volume": null}, {"date": "1992-01-06", "close": 0.047967755, "volume": null}, {"date": "1992-01-07", "close": 0.047967755, "volume": null}, {"date": "1992-01-08", "close": 0.047095614, "volume": 233571.0}, {"date": "1992-01-09", "close": 0.047095614, "volume": 44378.0}, {"date": "1992-01-10", "close": 0.05137782631, "volume": 39707.0}, {"date": "1992-01-13", "close": 0.05566003862, "volume": 81751.0}, {"date": "1992-01-14", "close": 0.056689165, "volume": null}, {"date": "1992-01-15", "close": 0.05566003862, "volume": 37371.0}, {"date": "1992-01-16", "close": 0.056689165, "volume": null}, {"date": "1992-01-17", "close": 0.06849795414, "volume": 471815.0}, {"date": "1992-01-20", "close": 0.05994225093, "volume": 165836.0}, {"date": "1992-01-21", "close": 0.06104987, "volume": null}, {"date": "1992-01-22", "close": 0.06104987, "volume": null}, {"date": "1992-01-23", "close": 0.05994225093, "volume": 9343.0}, {"date": "1992-01-24", "close": 0.05994225093, "volume": 27094.0}, {"date": "1992-01-27", "close": 0.06104987, "volume": null}, {"date": "1992-01-28", "close": 0.06422446324, "volume": 58393.0}, {"date": "1992-01-29", "close": 0.06849795414, "volume": 156493.0}, {"date": "1992-01-30", "close": 0.06977128, "volume": null}, {"date": "1992-01-31", "close": 0.08562680338, "volume": 58393.0}, {"date": "1992-02-03", "close": 0.08562680338, "volume": 128464.0}, {"date": "1992-02-04", "close": 0.07706237876, "volume": 70071.0}, {"date": "1992-02-05", "close": 0.08134459107, "volume": 23357.0}, {"date": "1992-02-06", "close": 0.082853395, "volume": null}, {"date": "1992-02-07", "close": 0.08134459107, "volume": 11678.0}, {"date": "1992-02-10", "close": 0.07706237876, "volume": 2336.0}, {"date": "1992-02-11", "close": 0.07278016645, "volume": 114451.0}, {"date": "1992-02-12", "close": 0.07278016645, "volume": 58393.0}, {"date": "1992-02-13", "close": 0.08562680338, "volume": 256929.0}, {"date": "1992-02-14", "close": 0.0872141, "volume": null}, {"date": "1992-02-17", "close": 0.0872141, "volume": null}, {"date": "1992-02-18", "close": 0.08562680338, "volume": 41576.0}, {"date": "1992-02-19", "close": 0.08562680338, "volume": 51386.0}, {"date": "1992-02-20", "close": 0.0872141, "volume": null}, {"date": "1992-02-21", "close": 0.11131135583, "volume": 81751.0}, {"date": "1992-02-24", "close": 0.094191228, "volume": 72407.0}, {"date": "1992-02-25", "close": 0.094191228, "volume": 67736.0}, {"date": "1992-02-26", "close": 0.08562680338, "volume": 11678.0}, {"date": "1992-02-27", "close": 0.0872141, "volume": null}, {"date": "1992-02-28", "close": 0.08562680338, "volume": 119122.0}, {"date": "1992-03-02", "close": 0.0872141, "volume": null}, {"date": "1992-03-03", "close": 0.0872141, "volume": null}, {"date": "1992-03-04", "close": 0.0872141, "volume": null}, {"date": "1992-03-05", "close": 0.094191228, "volume": 23357.0}, {"date": "1992-03-06", "close": 0.10275565262, "volume": 175179.0}, {"date": "1992-03-09", "close": 0.10275565262, "volume": 303644.0}, {"date": "1992-03-10", "close": 0.11131135583, "volume": 175179.0}, {"date": "1992-03-11", "close": 0.11131135583, "volume": 126129.0}, {"date": "1992-03-12", "close": 0.11987578045, "volume": 28029.0}, {"date": "1992-03-13", "close": 0.11987578045, "volume": 198536.0}, {"date": "1992-03-16", "close": 0.10275565262, "volume": 140142.0}, {"date": "1992-03-17", "close": 0.10465692, "volume": null}, {"date": "1992-03-18", "close": 0.094191228, "volume": 155325.0}, {"date": "1992-03-19", "close": 0.094191228, "volume": 12146.0}, {"date": "1992-03-20", "close": 0.09593551, "volume": null}, {"date": "1992-03-23", "close": 0.10275565262, "volume": 46714.0}, {"date": "1992-03-24", "close": 0.094191228, "volume": 291964.0}, {"date": "1992-03-25", "close": 0.09593551, "volume": null}, {"date": "1992-03-26", "close": 0.09593551, "volume": null}, {"date": "1992-03-27", "close": 0.094191228, "volume": 253426.0}, {"date": "1992-03-30", "close": 0.094191228, "volume": 24525.0}, {"date": "1992-03-31", "close": 0.094191228, "volume": 79415.0}, {"date": "1992-04-01", "close": 0.08562680338, "volume": 47882.0}, {"date": "1992-04-02", "close": 0.0872141, "volume": null}, {"date": "1992-04-03", "close": 0.094191228, "volume": 231236.0}, {"date": "1992-04-06", "close": 0.094191228, "volume": 597943.0}, {"date": "1992-04-07", "close": 0.094191228, "volume": 46714.0}, {"date": "1992-04-08", "close": 0.08562680338, "volume": 16351.0}, {"date": "1992-04-09", "close": 0.05994225093, "volume": 123793.0}, {"date": "1992-04-10", "close": 0.05566003862, "volume": 58393.0}, {"date": "1992-04-13", "close": 0.05137782631, "volume": 123793.0}, {"date": "1992-04-14", "close": 0.05994225093, "volume": 821472.0}, {"date": "1992-04-15", "close": 0.047095614, "volume": 245250.0}, {"date": "1992-04-16", "close": 0.047967755, "volume": null}, {"date": "1992-04-17", "close": 0.047967755, "volume": null}, {"date": "1992-04-20", "close": 0.047967755, "volume": null}, {"date": "1992-04-21", "close": 0.047095614, "volume": 228900.0}, {"date": "1992-04-22", "close": 0.047095614, "volume": 163500.0}, {"date": "1992-04-23", "close": 0.047095614, "volume": 413422.0}, {"date": "1992-04-24", "close": 0.05137782631, "volume": 93429.0}, {"date": "1992-04-27", "close": 0.05566003862, "volume": 74743.0}, {"date": "1992-04-28", "close": 0.05566003862, "volume": 112115.0}, {"date": "1992-04-29", "close": 0.05994225093, "volume": 63064.0}, {"date": "1992-04-30", "close": 0.05137782631, "volume": 373715.0}, {"date": "1992-05-01", "close": 0.05232846, "volume": null}, {"date": "1992-05-04", "close": 0.05137782631, "volume": 35036.0}, {"date": "1992-05-05", "close": 0.05232846, "volume": null}, {"date": "1992-05-06", "close": 0.05566003862, "volume": 58393.0}, {"date": "1992-05-07", "close": 0.056689165, "volume": null}, {"date": "1992-05-08", "close": 0.05137782631, "volume": 2336.0}, {"date": "1992-05-11", "close": 0.05137782631, "volume": 175179.0}, {"date": "1992-05-12", "close": 0.05137782631, "volume": 58393.0}, {"date": "1992-05-13", "close": 0.047095614, "volume": 233571.0}, {"date": "1992-05-14", "close": 0.047967755, "volume": null}, {"date": "1992-05-15", "close": 0.047967755, "volume": null}, {"date": "1992-05-18", "close": 0.047095614, "volume": 58393.0}, {"date": "1992-05-19", "close": 0.047967755, "volume": null}, {"date": "1992-05-20", "close": 0.047095614, "volume": 207879.0}, {"date": "1992-05-21", "close": 0.04281340169, "volume": 350357.0}, {"date": "1992-05-22", "close": 0.04360705, "volume": null}, {"date": "1992-05-25", "close": 0.04360705, "volume": null}, {"date": "1992-05-26", "close": 0.04360705, "volume": null}, {"date": "1992-05-27", "close": 0.04360705, "volume": null}, {"date": "1992-05-28", "close": 0.047095614, "volume": 7007.0}, {"date": "1992-05-29", "close": 0.05137782631, "volume": 116786.0}, {"date": "1992-06-01", "close": 0.05566003862, "volume": 116786.0}, {"date": "1992-06-02", "close": 0.056689165, "volume": null}, {"date": "1992-06-03", "close": 0.056689165, "volume": null}, {"date": "1992-06-04", "close": 0.056689165, "volume": null}, {"date": "1992-06-05", "close": 0.056689165, "volume": null}, {"date": "1992-06-08", "close": 0.056689165, "volume": null}, {"date": "1992-06-09", "close": 0.05137782631, "volume": 100436.0}, {"date": "1992-06-10", "close": 0.047095614, "volume": 75911.0}, {"date": "1992-06-11", "close": 0.05137782631, "volume": 263936.0}, {"date": "1992-06-12", "close": 0.04281340169, "volume": 44378.0}, {"date": "1992-06-15", "close": 0.047095614, "volume": 107442.0}, {"date": "1992-06-16", "close": 0.047095614, "volume": 44378.0}, {"date": "1992-06-17", "close": 0.047967755, "volume": null}, {"date": "1992-06-18", "close": 0.04281340169, "volume": 116786.0}, {"date": "1992-06-19", "close": 0.04281340169, "volume": 72407.0}, {"date": "1992-06-22", "close": 0.04360705, "volume": null}, {"date": "1992-06-23", "close": 0.04360705, "volume": null}, {"date": "1992-06-24", "close": 0.04281340169, "volume": 23357.0}, {"date": "1992-06-25", "close": 0.04281340169, "volume": 35036.0}, {"date": "1992-06-26", "close": 0.04360705, "volume": null}, {"date": "1992-06-29", "close": 0.03853118938, "volume": 84086.0}, {"date": "1992-06-30", "close": 0.03853118938, "volume": 23357.0}, {"date": "1992-07-01", "close": 0.039246345, "volume": null}, {"date": "1992-07-02", "close": 0.04281340169, "volume": 25693.0}, {"date": "1992-07-03", "close": 0.04360705, "volume": null}, {"date": "1992-07-06", "close": 0.04360705, "volume": null}, {"date": "1992-07-07", "close": 0.04360705, "volume": null}, {"date": "1992-07-08", "close": 0.04360705, "volume": null}, {"date": "1992-07-09", "close": 0.04360705, "volume": null}, {"date": "1992-07-10", "close": 0.04360705, "volume": null}, {"date": "1992-07-13", "close": 0.04360705, "volume": null}, {"date": "1992-07-14", "close": 0.05137782631, "volume": 198536.0}, {"date": "1992-07-15", "close": 0.05994225093, "volume": 116786.0}, {"date": "1992-07-16", "close": 0.06104987, "volume": null}, {"date": "1992-07-17", "close": 0.05994225093, "volume": 58393.0}, {"date": "1992-07-20", "close": 0.06422446324, "volume": 30364.0}, {"date": "1992-07-21", "close": 0.07706237876, "volume": 91093.0}, {"date": "1992-07-22", "close": 0.06849795414, "volume": 144815.0}, {"date": "1992-07-23", "close": 0.06977128, "volume": null}, {"date": "1992-07-24", "close": 0.06977128, "volume": null}, {"date": "1992-07-27", "close": 0.06422446324, "volume": 56057.0}, {"date": "1992-07-28", "close": 0.065410575, "volume": null}, {"date": "1992-07-29", "close": 0.06422446324, "volume": 14014.0}, {"date": "1992-07-30", "close": 0.065410575, "volume": null}, {"date": "1992-07-31", "close": 0.06849795414, "volume": 116786.0}, {"date": "1992-08-03", "close": 0.06849795414, "volume": 23357.0}, {"date": "1992-08-04", "close": 0.06977128, "volume": null}, {"date": "1992-08-05", "close": 0.06977128, "volume": null}, {"date": "1992-08-06", "close": 0.06422446324, "volume": 105107.0}, {"date": "1992-08-07", "close": 0.07278016645, "volume": 268608.0}, {"date": "1992-08-10", "close": 0.06849795414, "volume": 154157.0}, {"date": "1992-08-11", "close": 0.06422446324, "volume": 147151.0}, {"date": "1992-08-12", "close": 0.065410575, "volume": null}, {"date": "1992-08-13", "close": 0.06422446324, "volume": 11678.0}, {"date": "1992-08-14", "close": 0.05994225093, "volume": 105107.0}, {"date": "1992-08-17", "close": 0.06422446324, "volume": 114451.0}, {"date": "1992-08-18", "close": 0.06849795414, "volume": 70071.0}, {"date": "1992-08-19", "close": 0.06849795414, "volume": 2336.0}, {"date": "1992-08-20", "close": 0.06977128, "volume": null}, {"date": "1992-08-21", "close": 0.06977128, "volume": null}, {"date": "1992-08-24", "close": 0.06977128, "volume": null}, {"date": "1992-08-25", "close": 0.06977128, "volume": null}, {"date": "1992-08-26", "close": 0.06977128, "volume": null}, {"date": "1992-08-27", "close": 0.07278016645, "volume": 138975.0}, {"date": "1992-08-28", "close": 0.07706237876, "volume": 58393.0}, {"date": "1992-08-31", "close": 0.07706237876, "volume": 58393.0}, {"date": "1992-09-01", "close": 0.07849269, "volume": null}, {"date": "1992-09-02", "close": 0.07706237876, "volume": 446122.0}, {"date": "1992-09-03", "close": 0.07849269, "volume": null}, {"date": "1992-09-04", "close": 0.07706237876, "volume": 233571.0}, {"date": "1992-09-07", "close": 0.07278016645, "volume": 35036.0}, {"date": "1992-09-08", "close": 0.07278016645, "volume": 256929.0}, {"date": "1992-09-09", "close": 0.06849795414, "volume": 186857.0}, {"date": "1992-09-10", "close": 0.06849795414, "volume": 140142.0}, {"date": "1992-09-11", "close": 0.06849795414, "volume": 29196.0}, {"date": "1992-09-14", "close": 0.06977128, "volume": null}, {"date": "1992-09-15", "close": 0.06977128, "volume": null}, {"date": "1992-09-16", "close": 0.06849795414, "volume": 126129.0}, {"date": "1992-09-17", "close": 0.07706237876, "volume": 105107.0}, {"date": "1992-09-18", "close": 0.07849269, "volume": null}, {"date": "1992-09-21", "close": 0.07849269, "volume": null}, {"date": "1992-09-22", "close": 0.06849795414, "volume": 159997.0}, {"date": "1992-09-23", "close": 0.06849795414, "volume": 70071.0}, {"date": "1992-09-24", "close": 0.06849795414, "volume": 55123.0}, {"date": "1992-09-25", "close": 0.06849795414, "volume": 291964.0}, {"date": "1992-09-28", "close": 0.07278016645, "volume": 35036.0}, {"date": "1992-09-29", "close": 0.06422446324, "volume": 159646.0}, {"date": "1992-09-30", "close": 0.06849795414, "volume": 18686.0}, {"date": "1992-10-01", "close": 0.06977128, "volume": null}, {"date": "1992-10-02", "close": 0.06422446324, "volume": 105107.0}, {"date": "1992-10-05", "close": 0.065410575, "volume": null}, {"date": "1992-10-06", "close": 0.065410575, "volume": null}, {"date": "1992-10-07", "close": 0.065410575, "volume": null}, {"date": "1992-10-08", "close": 0.05137782631, "volume": 116786.0}, {"date": "1992-10-09", "close": 0.05994225093, "volume": 58393.0}, {"date": "1992-10-12", "close": 0.05994225093, "volume": 11678.0}, {"date": "1992-10-13", "close": 0.05566003862, "volume": 35036.0}, {"date": "1992-10-14", "close": 0.05566003862, "volume": 191529.0}, {"date": "1992-10-15", "close": 0.06849795414, "volume": 210682.0}, {"date": "1992-10-16", "close": 0.07706237876, "volume": 490501.0}, {"date": "1992-10-19", "close": 0.07706237876, "volume": 112115.0}, {"date": "1992-10-20", "close": 0.08134459107, "volume": 270944.0}, {"date": "1992-10-21", "close": 0.08134459107, "volume": 67736.0}, {"date": "1992-10-22", "close": 0.08562680338, "volume": 221893.0}, {"date": "1992-10-23", "close": 0.094191228, "volume": 273279.0}, {"date": "1992-10-26", "close": 0.094191228, "volume": 128464.0}, {"date": "1992-10-27", "close": 0.094191228, "volume": 67736.0}, {"date": "1992-10-28", "close": 0.08562680338, "volume": 86422.0}, {"date": "1992-10-29", "close": 0.08134459107, "volume": 44378.0}, {"date": "1992-10-30", "close": 0.094191228, "volume": 11678.0}, {"date": "1992-11-02", "close": 0.08562680338, "volume": 35036.0}, {"date": "1992-11-03", "close": 0.0872141, "volume": null}, {"date": "1992-11-04", "close": 0.0872141, "volume": null}, {"date": "1992-11-05", "close": 0.094191228, "volume": 249922.0}, {"date": "1992-11-06", "close": 0.094191228, "volume": 46714.0}, {"date": "1992-11-09", "close": 0.094191228, "volume": 343350.0}, {"date": "1992-11-10", "close": 0.094191228, "volume": 210215.0}, {"date": "1992-11-11", "close": 0.094191228, "volume": 231236.0}, {"date": "1992-11-12", "close": 0.094191228, "volume": 191529.0}, {"date": "1992-11-13", "close": 0.094191228, "volume": 170507.0}, {"date": "1992-11-16", "close": 0.094191228, "volume": 170507.0}, {"date": "1992-11-17", "close": 0.094191228, "volume": 98100.0}, {"date": "1992-11-18", "close": 0.10275565262, "volume": 189193.0}, {"date": "1992-11-19", "close": 0.094191228, "volume": 121457.0}, {"date": "1992-11-20", "close": 0.10275565262, "volume": 280286.0}, {"date": "1992-11-23", "close": 0.094191228, "volume": 310650.0}, {"date": "1992-11-24", "close": 0.094191228, "volume": 726408.0}, {"date": "1992-11-25", "close": 0.094191228, "volume": 32700.0}, {"date": "1992-11-26", "close": 0.094191228, "volume": 357364.0}, {"date": "1992-11-27", "close": 0.094191228, "volume": 25693.0}, {"date": "1992-11-30", "close": 0.08562680338, "volume": 105107.0}, {"date": "1992-12-01", "close": 0.08562680338, "volume": 63064.0}, {"date": "1992-12-02", "close": 0.07706237876, "volume": 79415.0}, {"date": "1992-12-03", "close": 0.06849795414, "volume": 93429.0}, {"date": "1992-12-04", "close": 0.07706237876, "volume": 177515.0}, {"date": "1992-12-07", "close": 0.08134459107, "volume": 135471.0}, {"date": "1992-12-08", "close": 0.07706237876, "volume": 141311.0}, {"date": "1992-12-09", "close": 0.07706237876, "volume": 11678.0}, {"date": "1992-12-10", "close": 0.06422446324, "volume": 135471.0}, {"date": "1992-12-11", "close": 0.05994225093, "volume": 957644.0}, {"date": "1992-12-14", "close": 0.047095614, "volume": 864216.0}, {"date": "1992-12-15", "close": 0.06849795414, "volume": 1202895.0}, {"date": "1992-12-16", "close": 0.06422446324, "volume": 287293.0}, {"date": "1992-12-17", "close": 0.04281340169, "volume": 490501.0}, {"date": "1992-12-18", "close": 0.04281340169, "volume": 1181873.0}, {"date": "1992-12-21", "close": 0.05137782631, "volume": 843194.0}, {"date": "1992-12-22", "close": 0.05137782631, "volume": 397072.0}, {"date": "1992-12-23", "close": 0.05566003862, "volume": 324664.0}, {"date": "1992-12-24", "close": 0.05994225093, "volume": 196200.0}, {"date": "1992-12-25", "close": 0.06104987, "volume": null}, {"date": "1992-12-28", "close": 0.06104987, "volume": null}, {"date": "1992-12-29", "close": 0.06422446324, "volume": 731079.0}, {"date": "1992-12-30", "close": 0.05566003862, "volume": 231236.0}, {"date": "1992-12-31", "close": 0.056689165, "volume": null}, {"date": "1993-01-01", "close": 0.056689165, "volume": null}, {"date": "1993-01-04", "close": 0.05137782631, "volume": 210215.0}, {"date": "1993-01-05", "close": 0.047095614, "volume": 240579.0}, {"date": "1993-01-06", "close": 0.04281340169, "volume": 46714.0}, {"date": "1993-01-07", "close": 0.04281340169, "volume": 742758.0}, {"date": "1993-01-08", "close": 0.047095614, "volume": 119122.0}, {"date": "1993-01-11", "close": 0.04281340169, "volume": 65400.0}, {"date": "1993-01-12", "close": 0.03853118938, "volume": 67736.0}, {"date": "1993-01-13", "close": 0.03424897707, "volume": 602615.0}, {"date": "1993-01-14", "close": 0.03853118938, "volume": 116786.0}, {"date": "1993-01-15", "close": 0.03853118938, "volume": 116786.0}, {"date": "1993-01-18", "close": 0.03853118938, "volume": 25693.0}, {"date": "1993-01-19", "close": 0.04281340169, "volume": 133136.0}, {"date": "1993-01-20", "close": 0.04360705, "volume": null}, {"date": "1993-01-21", "close": 0.04281340169, "volume": 49051.0}, {"date": "1993-01-22", "close": 0.047095614, "volume": 128464.0}, {"date": "1993-01-25", "close": 0.04281340169, "volume": 41576.0}, {"date": "1993-01-26", "close": 0.04281340169, "volume": 58393.0}, {"date": "1993-01-27", "close": 0.03853118938, "volume": 35036.0}, {"date": "1993-01-28", "close": 0.03853118938, "volume": 93429.0}, {"date": "1993-01-29", "close": 0.03853118938, "volume": 191529.0}, {"date": "1993-02-01", "close": 0.03853118938, "volume": 126129.0}, {"date": "1993-02-02", "close": 0.039246345, "volume": null}, {"date": "1993-02-03", "close": 0.03853118938, "volume": 151822.0}, {"date": "1993-02-04", "close": 0.03853118938, "volume": 121457.0}, {"date": "1993-02-05", "close": 0.03853118938, "volume": 23357.0}, {"date": "1993-02-08", "close": 0.03853118938, "volume": 91093.0}, {"date": "1993-02-09", "close": 0.039246345, "volume": null}, {"date": "1993-02-10", "close": 0.039246345, "volume": null}, {"date": "1993-02-11", "close": 0.03853118938, "volume": 100436.0}, {"date": "1993-02-12", "close": 0.03853118938, "volume": 128464.0}, {"date": "1993-02-15", "close": 0.03853118938, "volume": 9343.0}, {"date": "1993-02-16", "close": 0.03853118938, "volume": 128464.0}, {"date": "1993-02-17", "close": 0.03424897707, "volume": 252257.0}, {"date": "1993-02-18", "close": 0.03424897707, "volume": 116786.0}, {"date": "1993-02-19", "close": 0.03853118938, "volume": 23357.0}, {"date": "1993-02-22", "close": 0.03853118938, "volume": 18686.0}, {"date": "1993-02-23", "close": 0.03424897707, "volume": 520865.0}, {"date": "1993-02-24", "close": 0.03424897707, "volume": 11678.0}, {"date": "1993-02-25", "close": 0.03853118938, "volume": 74743.0}, {"date": "1993-02-26", "close": 0.03853118938, "volume": 116786.0}, {"date": "1993-03-01", "close": 0.039246345, "volume": null}, {"date": "1993-03-02", "close": 0.039246345, "volume": null}, {"date": "1993-03-03", "close": 0.039246345, "volume": null}, {"date": "1993-03-04", "close": 0.03853118938, "volume": 116786.0}, {"date": "1993-03-05", "close": 0.03853118938, "volume": 84086.0}, {"date": "1993-03-08", "close": 0.039246345, "volume": null}, {"date": "1993-03-09", "close": 0.039246345, "volume": null}, {"date": "1993-03-10", "close": 0.03853118938, "volume": 2336.0}, {"date": "1993-03-11", "close": 0.03424897707, "volume": 32700.0}, {"date": "1993-03-12", "close": 0.03424897707, "volume": 116786.0}, {"date": "1993-03-15", "close": 0.03488564, "volume": null}, {"date": "1993-03-16", "close": 0.03424897707, "volume": 116786.0}, {"date": "1993-03-17", "close": 0.03488564, "volume": null}, {"date": "1993-03-18", "close": 0.03488564, "volume": null}, {"date": "1993-03-19", "close": 0.03424897707, "volume": 140142.0}, {"date": "1993-03-22", "close": 0.03853118938, "volume": 79415.0}, {"date": "1993-03-23", "close": 0.03853118938, "volume": 11678.0}, {"date": "1993-03-24", "close": 0.047095614, "volume": 450793.0}, {"date": "1993-03-25", "close": 0.05566003862, "volume": 193864.0}, {"date": "1993-03-26", "close": 0.047095614, "volume": 114451.0}, {"date": "1993-03-29", "close": 0.047095614, "volume": 114451.0}, {"date": "1993-03-30", "close": 0.04281340169, "volume": 70071.0}, {"date": "1993-03-31", "close": 0.04360705, "volume": null}, {"date": "1993-04-01", "close": 0.03853118938, "volume": 280286.0}, {"date": "1993-04-02", "close": 0.03853118938, "volume": 30364.0}, {"date": "1993-04-05", "close": 0.03853118938, "volume": 189193.0}, {"date": "1993-04-06", "close": 0.039246345, "volume": null}, {"date": "1993-04-07", "close": 0.039246345, "volume": null}, {"date": "1993-04-08", "close": 0.04281340169, "volume": 119122.0}, {"date": "1993-04-09", "close": 0.04360705, "volume": null}, {"date": "1993-04-12", "close": 0.04360705, "volume": null}, {"date": "1993-04-13", "close": 0.04360705, "volume": null}, {"date": "1993-04-14", "close": 0.05137782631, "volume": 182186.0}, {"date": "1993-04-15", "close": 0.05137782631, "volume": 245250.0}, {"date": "1993-04-16", "close": 0.05137782631, "volume": 18686.0}, {"date": "1993-04-19", "close": 0.05137782631, "volume": 81751.0}, {"date": "1993-04-20", "close": 0.04281340169, "volume": 175179.0}, {"date": "1993-04-21", "close": 0.04281340169, "volume": 196200.0}, {"date": "1993-04-22", "close": 0.04281340169, "volume": 60729.0}, {"date": "1993-04-23", "close": 0.04281340169, "volume": 140142.0}, {"date": "1993-04-26", "close": 0.04360705, "volume": null}, {"date": "1993-04-27", "close": 0.04281340169, "volume": 525537.0}, {"date": "1993-04-28", "close": 0.047095614, "volume": 63064.0}, {"date": "1993-04-29", "close": 0.04281340169, "volume": 30364.0}, {"date": "1993-04-30", "close": 0.04360705, "volume": null}, {"date": "1993-05-03", "close": 0.04360705, "volume": null}, {"date": "1993-05-04", "close": 0.04281340169, "volume": 221893.0}, {"date": "1993-05-05", "close": 0.04281340169, "volume": 128464.0}, {"date": "1993-05-06", "close": 0.047095614, "volume": 116786.0}, {"date": "1993-05-07", "close": 0.05137782631, "volume": 144815.0}, {"date": "1993-05-10", "close": 0.04281340169, "volume": 11678.0}, {"date": "1993-05-11", "close": 0.04360705, "volume": null}, {"date": "1993-05-12", "close": 0.047095614, "volume": 137807.0}, {"date": "1993-05-13", "close": 0.047609802, "volume": 11552.0}, {"date": "1993-05-14", "close": 0.048491465, "volume": null}, {"date": "1993-05-17", "close": 0.04328083667, "volume": 23105.0}, {"date": "1993-05-18", "close": 0.04328083667, "volume": 16174.0}, {"date": "1993-05-19", "close": 0.04328083667, "volume": 83178.0}, {"date": "1993-05-20", "close": 0.04328083667, "volume": 57762.0}, {"date": "1993-05-21", "close": 0.03895187134, "volume": 34657.0}, {"date": "1993-05-24", "close": 0.039674835, "volume": null}, {"date": "1993-05-25", "close": 0.039674835, "volume": null}, {"date": "1993-05-26", "close": 0.047609802, "volume": 6931.0}, {"date": "1993-05-27", "close": 0.048491465, "volume": null}, {"date": "1993-05-28", "close": 0.047609802, "volume": 346573.0}, {"date": "1993-05-31", "close": 0.048491465, "volume": null}, {"date": "1993-06-01", "close": 0.04328083667, "volume": 11552.0}, {"date": "1993-06-02", "close": 0.04328083667, "volume": 23105.0}, {"date": "1993-06-03", "close": 0.04328083667, "volume": 11552.0}, {"date": "1993-06-04", "close": 0.04328083667, "volume": 346573.0}, {"date": "1993-06-07", "close": 0.04328083667, "volume": 57762.0}, {"date": "1993-06-08", "close": 0.04408315, "volume": null}, {"date": "1993-06-09", "close": 0.04408315, "volume": null}, {"date": "1993-06-10", "close": 0.04408315, "volume": null}, {"date": "1993-06-11", "close": 0.04408315, "volume": null}, {"date": "1993-06-14", "close": 0.04408315, "volume": null}, {"date": "1993-06-15", "close": 0.03895187134, "volume": 120146.0}, {"date": "1993-06-16", "close": 0.039674835, "volume": null}, {"date": "1993-06-17", "close": 0.03895187134, "volume": 120146.0}, {"date": "1993-06-18", "close": 0.039674835, "volume": null}, {"date": "1993-06-21", "close": 0.03895187134, "volume": 57762.0}, {"date": "1993-06-22", "close": 0.039674835, "volume": null}, {"date": "1993-06-23", "close": 0.03895187134, "volume": 92420.0}, {"date": "1993-06-24", "close": 0.039674835, "volume": null}, {"date": "1993-06-25", "close": 0.03462290601, "volume": 64694.0}, {"date": "1993-06-28", "close": 0.03895187134, "volume": 50831.0}, {"date": "1993-06-29", "close": 0.04328083667, "volume": 30036.0}, {"date": "1993-06-30", "close": 0.04328083667, "volume": 196391.0}, {"date": "1993-07-01", "close": 0.04328083667, "volume": 80868.0}, {"date": "1993-07-02", "close": 0.03895187134, "volume": 20795.0}, {"date": "1993-07-05", "close": 0.03895187134, "volume": 127077.0}, {"date": "1993-07-06", "close": 0.039674835, "volume": null}, {"date": "1993-07-07", "close": 0.03895187134, "volume": 180219.0}, {"date": "1993-07-08", "close": 0.04328083667, "volume": 11552.0}, {"date": "1993-07-09", "close": 0.04328083667, "volume": 34657.0}, {"date": "1993-07-12", "close": 0.04328083667, "volume": 508308.0}, {"date": "1993-07-13", "close": 0.04328083667, "volume": 34657.0}, {"date": "1993-07-14", "close": 0.04408315, "volume": null}, {"date": "1993-07-15", "close": 0.04408315, "volume": null}, {"date": "1993-07-16", "close": 0.04328083667, "volume": 87799.0}, {"date": "1993-07-19", "close": 0.04408315, "volume": null}, {"date": "1993-07-20", "close": 0.04408315, "volume": null}, {"date": "1993-07-21", "close": 0.04408315, "volume": null}, {"date": "1993-07-22", "close": 0.03895187134, "volume": 26570.0}, {"date": "1993-07-23", "close": 0.039674835, "volume": null}, {"date": "1993-07-26", "close": 0.04328083667, "volume": 69314.0}, {"date": "1993-07-27", "close": 0.04408315, "volume": null}, {"date": "1993-07-28", "close": 0.03895187134, "volume": 46209.0}, {"date": "1993-07-29", "close": 0.04328083667, "volume": 554518.0}, {"date": "1993-07-30", "close": 0.04328083667, "volume": 115525.0}, {"date": "1993-08-02", "close": 0.04328083667, "volume": 92420.0}, {"date": "1993-08-03", "close": 0.04408315, "volume": null}, {"date": "1993-08-04", "close": 0.04328083667, "volume": 790882.0}, {"date": "1993-08-05", "close": 0.047609802, "volume": 1383985.0}, {"date": "1993-08-06", "close": 0.05193876733, "volume": 34773.0}, {"date": "1993-08-09", "close": 0.05193876733, "volume": 187265.0}, {"date": "1993-08-10", "close": 0.047609802, "volume": 343108.0}, {"date": "1993-08-11", "close": 0.047609802, "volume": 150182.0}, {"date": "1993-08-12", "close": 0.047609802, "volume": 933438.0}, {"date": "1993-08-13", "close": 0.047609802, "volume": 844485.0}, {"date": "1993-08-16", "close": 0.047609802, "volume": 173287.0}, {"date": "1993-08-17", "close": 0.047609802, "volume": 121300.0}, {"date": "1993-08-18", "close": 0.047609802, "volume": 965785.0}, {"date": "1993-08-19", "close": 0.05193876733, "volume": 968096.0}, {"date": "1993-08-20", "close": 0.05626773266, "volume": 619212.0}, {"date": "1993-08-23", "close": 0.06492566332, "volume": 635386.0}, {"date": "1993-08-24", "close": 0.06059669799, "volume": 666577.0}, {"date": "1993-08-25", "close": 0.06059669799, "volume": 337332.0}, {"date": "1993-08-26", "close": 0.06059669799, "volume": 23105.0}, {"date": "1993-08-27", "close": 0.05193876733, "volume": 965785.0}, {"date": "1993-08-30", "close": 0.05626773266, "volume": 890694.0}, {"date": "1993-08-31", "close": 0.06059669799, "volume": 531413.0}, {"date": "1993-09-01", "close": 0.05626773266, "volume": 34657.0}, {"date": "1993-09-02", "close": 0.05626773266, "volume": 505997.0}, {"date": "1993-09-03", "close": 0.05626773266, "volume": 247223.0}, {"date": "1993-09-06", "close": 0.04328083667, "volume": 531413.0}, {"date": "1993-09-07", "close": 0.03895187134, "volume": 929973.0}, {"date": "1993-09-08", "close": 0.03895187134, "volume": 746289.0}, {"date": "1993-09-09", "close": 0.03462290601, "volume": 687371.0}, {"date": "1993-09-10", "close": 0.03895187134, "volume": 25416.0}, {"date": "1993-09-13", "close": 0.03895187134, "volume": 295743.0}, {"date": "1993-09-14", "close": 0.04328083667, "volume": 166355.0}, {"date": "1993-09-15", "close": 0.03895187134, "volume": 231049.0}, {"date": "1993-09-16", "close": 0.039674835, "volume": null}, {"date": "1993-09-17", "close": 0.03895187134, "volume": 263397.0}, {"date": "1993-09-20", "close": 0.03895187134, "volume": 71625.0}, {"date": "1993-09-21", "close": 0.04328083667, "volume": 57762.0}, {"date": "1993-09-22", "close": 0.03895187134, "volume": 201013.0}, {"date": "1993-09-23", "close": 0.03895187134, "volume": 115525.0}, {"date": "1993-09-24", "close": 0.03895187134, "volume": 346573.0}, {"date": "1993-09-27", "close": 0.04328083667, "volume": 231049.0}, {"date": "1993-09-28", "close": 0.04328083667, "volume": 23105.0}, {"date": "1993-09-29", "close": 0.04328083667, "volume": 39278.0}, {"date": "1993-09-30", "close": 0.04408315, "volume": null}, {"date": "1993-10-01", "close": 0.03895187134, "volume": 259930.0}, {"date": "1993-10-04", "close": 0.039674835, "volume": null}, {"date": "1993-10-05", "close": 0.04328083667, "volume": 243179.0}, {"date": "1993-10-06", "close": 0.04408315, "volume": null}, {"date": "1993-10-07", "close": 0.04328083667, "volume": 57762.0}, {"date": "1993-10-08", "close": 0.04408315, "volume": null}, {"date": "1993-10-11", "close": 0.047609802, "volume": 1100949.0}, {"date": "1993-10-12", "close": 0.05193876733, "volume": 2356701.0}, {"date": "1993-10-13", "close": 0.05193876733, "volume": 1236113.0}, {"date": "1993-10-14", "close": 0.05193876733, "volume": 175598.0}, {"date": "1993-10-15", "close": 0.05193876733, "volume": 34657.0}, {"date": "1993-10-18", "close": 0.047609802, "volume": 201013.0}, {"date": "1993-10-19", "close": 0.04328083667, "volume": 544121.0}, {"date": "1993-10-20", "close": 0.04328083667, "volume": 307295.0}, {"date": "1993-10-21", "close": 0.04408315, "volume": null}, {"date": "1993-10-22", "close": 0.047609802, "volume": 413578.0}, {"date": "1993-10-25", "close": 0.04328083667, "volume": 157113.0}, {"date": "1993-10-26", "close": 0.03895187134, "volume": 346573.0}, {"date": "1993-10-27", "close": 0.04328083667, "volume": 23105.0}, {"date": "1993-10-28", "close": 0.03895187134, "volume": 41588.0}, {"date": "1993-10-29", "close": 0.04328083667, "volume": 196391.0}, {"date": "1993-11-01", "close": 0.03895187134, "volume": 40434.0}, {"date": "1993-11-02", "close": 0.039674835, "volume": null}, {"date": "1993-11-03", "close": 0.04328083667, "volume": 46209.0}, {"date": "1993-11-04", "close": 0.03895187134, "volume": 128348.0}, {"date": "1993-11-05", "close": 0.03895187134, "volume": 60073.0}, {"date": "1993-11-08", "close": 0.04328083667, "volume": 682751.0}, {"date": "1993-11-09", "close": 0.04408315, "volume": null}, {"date": "1993-11-10", "close": 0.03895187134, "volume": 7278.0}, {"date": "1993-11-11", "close": 0.039674835, "volume": null}, {"date": "1993-11-12", "close": 0.03895187134, "volume": 68160.0}, {"date": "1993-11-15", "close": 0.03895187134, "volume": 57762.0}, {"date": "1993-11-16", "close": 0.03895187134, "volume": 288811.0}, {"date": "1993-11-17", "close": 0.03895187134, "volume": 57762.0}, {"date": "1993-11-18", "close": 0.04328083667, "volume": 127077.0}, {"date": "1993-11-19", "close": 0.04328083667, "volume": 16174.0}, {"date": "1993-11-22", "close": 0.04408315, "volume": null}, {"date": "1993-11-23", "close": 0.04408315, "volume": null}, {"date": "1993-11-24", "close": 0.04408315, "volume": null}, {"date": "1993-11-25", "close": 0.04408315, "volume": null}, {"date": "1993-11-26", "close": 0.03895187134, "volume": 173749.0}, {"date": "1993-11-29", "close": 0.039674835, "volume": null}, {"date": "1993-11-30", "close": 0.03895187134, "volume": 127077.0}, {"date": "1993-12-01", "close": 0.039674835, "volume": null}, {"date": "1993-12-02", "close": 0.039674835, "volume": null}, {"date": "1993-12-03", "close": 0.04328083667, "volume": 25416.0}, {"date": "1993-12-06", "close": 0.03895187134, "volume": 1189904.0}, {"date": "1993-12-07", "close": 0.03895187134, "volume": 11552.0}, {"date": "1993-12-08", "close": 0.03895187134, "volume": 247223.0}, {"date": "1993-12-09", "close": 0.03895187134, "volume": 13862.0}, {"date": "1993-12-10", "close": 0.03895187134, "volume": 57762.0}, {"date": "1993-12-13", "close": 0.03895187134, "volume": 21949.0}, {"date": "1993-12-14", "close": 0.03895187134, "volume": 36968.0}, {"date": "1993-12-15", "close": 0.04328083667, "volume": 231049.0}, {"date": "1993-12-16", "close": 0.04408315, "volume": null}, {"date": "1993-12-17", "close": 0.03462290601, "volume": 34657.0}, {"date": "1993-12-20", "close": 0.03462290601, "volume": 5777.0}, {"date": "1993-12-21", "close": 0.03462290601, "volume": 36968.0}, {"date": "1993-12-22", "close": 0.03526652, "volume": null}, {"date": "1993-12-23", "close": 0.03895187134, "volume": 94730.0}, {"date": "1993-12-24", "close": 0.03895187134, "volume": 67004.0}, {"date": "1993-12-27", "close": 0.039674835, "volume": null}, {"date": "1993-12-28", "close": 0.039674835, "volume": null}, {"date": "1993-12-29", "close": 0.03895187134, "volume": 115525.0}, {"date": "1993-12-30", "close": 0.03462290601, "volume": 115525.0}, {"date": "1993-12-31", "close": 0.03895187134, "volume": 16174.0}, {"date": "1994-01-03", "close": 0.039674835, "volume": null}, {"date": "1994-01-04", "close": 0.03462290601, "volume": 231049.0}, {"date": "1994-01-05", "close": 0.03526652, "volume": null}, {"date": "1994-01-06", "close": 0.03462290601, "volume": 16174.0}, {"date": "1994-01-07", "close": 0.03462290601, "volume": 173287.0}, {"date": "1994-01-10", "close": 0.03462290601, "volume": 23105.0}, {"date": "1994-01-11", "close": 0.03462290601, "volume": 258775.0}, {"date": "1994-01-12", "close": 0.03895187134, "volume": 115525.0}, {"date": "1994-01-13", "close": 0.03462290601, "volume": 6931.0}, {"date": "1994-01-14", "close": 0.03895187134, "volume": 698924.0}, {"date": "1994-01-17", "close": 0.03895187134, "volume": 2310.0}, {"date": "1994-01-18", "close": 0.04328083667, "volume": 115525.0}, {"date": "1994-01-19", "close": 0.03895187134, "volume": 136319.0}, {"date": "1994-01-20", "close": 0.03895187134, "volume": 94730.0}, {"date": "1994-01-21", "close": 0.039674835, "volume": null}, {"date": "1994-01-24", "close": 0.039674835, "volume": null}, {"date": "1994-01-25", "close": 0.039674835, "volume": null}, {"date": "1994-01-26", "close": 0.039674835, "volume": null}, {"date": "1994-01-27", "close": 0.039674835, "volume": null}, {"date": "1994-01-28", "close": 0.039674835, "volume": null}, {"date": "1994-01-31", "close": 0.03895187134, "volume": 118990.0}, {"date": "1994-02-01", "close": 0.03462290601, "volume": 122456.0}, {"date": "1994-02-02", "close": 0.03895187134, "volume": 83178.0}, {"date": "1994-02-03", "close": 0.04328083667, "volume": 1052429.0}, {"date": "1994-02-04", "close": 0.04328083667, "volume": 1880972.0}, {"date": "1994-02-07", "close": 0.04328083667, "volume": 288811.0}, {"date": "1994-02-08", "close": 0.04328083667, "volume": 415888.0}, {"date": "1994-02-09", "close": 0.04328083667, "volume": 623832.0}, {"date": "1994-02-10", "close": 0.04328083667, "volume": 381231.0}, {"date": "1994-02-11", "close": 0.04328083667, "volume": 271482.0}, {"date": "1994-02-14", "close": 0.04328083667, "volume": 88953.0}, {"date": "1994-02-15", "close": 0.04328083667, "volume": 92420.0}, {"date": "1994-02-16", "close": 0.047609802, "volume": 231049.0}, {"date": "1994-02-17", "close": 0.047609802, "volume": 1273081.0}, {"date": "1994-02-18", "close": 0.05193876733, "volume": 64694.0}, {"date": "1994-02-21", "close": 0.047609802, "volume": 1395537.0}, {"date": "1994-02-22", "close": 0.05193876733, "volume": 211410.0}, {"date": "1994-02-23", "close": 0.05193876733, "volume": 191771.0}, {"date": "1994-02-24", "close": 0.05193876733, "volume": 76246.0}, {"date": "1994-02-25", "close": 0.047609802, "volume": 616901.0}, {"date": "1994-02-28", "close": 0.047609802, "volume": 106282.0}, {"date": "1994-03-01", "close": 0.047609802, "volume": 240291.0}, {"date": "1994-03-02", "close": 0.047609802, "volume": 242602.0}, {"date": "1994-03-03", "close": 0.047609802, "volume": 115525.0}, {"date": "1994-03-04", "close": 0.047609802, "volume": 164045.0}, {"date": "1994-03-07", "close": 0.04328083667, "volume": 180219.0}, {"date": "1994-03-08", "close": 0.04328083667, "volume": 249533.0}, {"date": "1994-03-09", "close": 0.04328083667, "volume": 11552.0}, {"date": "1994-03-10", "close": 0.04328083667, "volume": 47365.0}, {"date": "1994-03-11", "close": 0.04408315, "volume": null}, {"date": "1994-03-14", "close": 0.03895187134, "volume": 11552.0}, {"date": "1994-03-15", "close": 0.039674835, "volume": null}, {"date": "1994-03-16", "close": 0.03895187134, "volume": 60073.0}, {"date": "1994-03-17", "close": 0.03895187134, "volume": 783256.0}, {"date": "1994-03-18", "close": 0.04328083667, "volume": 48521.0}, {"date": "1994-03-21", "close": 0.04328083667, "volume": 600727.0}, {"date": "1994-03-22", "close": 0.03895187134, "volume": 1363190.0}, {"date": "1994-03-23", "close": 0.04328083667, "volume": 46209.0}, {"date": "1994-03-24", "close": 0.04328083667, "volume": 67004.0}, {"date": "1994-03-25", "close": 0.04408315, "volume": null}, {"date": "1994-03-28", "close": 0.04408315, "volume": null}, {"date": "1994-03-29", "close": 0.0424162, "volume": null}, {"date": "1994-03-30", "close": 0.04164422516, "volume": 24013.0}, {"date": "1994-03-31", "close": 0.03747895432, "volume": 84046.0}, {"date": "1994-04-01", "close": 0.03817458, "volume": null}, {"date": "1994-04-04", "close": 0.03817458, "volume": null}, {"date": "1994-04-05", "close": 0.03331368348, "volume": 588316.0}, {"date": "1994-04-06", "close": 0.03747895432, "volume": 643547.0}, {"date": "1994-04-07", "close": 0.03747895432, "volume": 84046.0}, {"date": "1994-04-08", "close": 0.03817458, "volume": null}, {"date": "1994-04-11", "close": 0.03817458, "volume": null}, {"date": "1994-04-12", "close": 0.03817458, "volume": null}, {"date": "1994-04-13", "close": 0.03331368348, "volume": 384207.0}, {"date": "1994-04-14", "close": 0.03331368348, "volume": 150081.0}, {"date": "1994-04-15", "close": 0.03747895432, "volume": 43223.0}, {"date": "1994-04-18", "close": 0.04164422516, "volume": 24013.0}, {"date": "1994-04-19", "close": 0.0424162, "volume": null}, {"date": "1994-04-20", "close": 0.03747895432, "volume": 91249.0}, {"date": "1994-04-21", "close": 0.03747895432, "volume": 72039.0}, {"date": "1994-04-22", "close": 0.03817458, "volume": null}, {"date": "1994-04-25", "close": 0.03817458, "volume": null}, {"date": "1994-04-26", "close": 0.03817458, "volume": null}, {"date": "1994-04-27", "close": 0.04164422516, "volume": 168090.0}, {"date": "1994-04-28", "close": 0.04164422516, "volume": 72039.0}, {"date": "1994-04-29", "close": 0.03747895432, "volume": 96052.0}, {"date": "1994-05-02", "close": 0.03817458, "volume": null}, {"date": "1994-05-03", "close": 0.03747895432, "volume": 391411.0}, {"date": "1994-05-04", "close": 0.03747895432, "volume": 120065.0}, {"date": "1994-05-05", "close": 0.03747895432, "volume": 182499.0}, {"date": "1994-05-06", "close": 0.03817458, "volume": null}, {"date": "1994-05-09", "close": 0.03747895432, "volume": 72039.0}, {"date": "1994-05-10", "close": 0.03747895432, "volume": 9605.0}, {"date": "1994-05-11", "close": 0.03747895432, "volume": 65315.0}, {"date": "1994-05-12", "close": 0.03817458, "volume": null}, {"date": "1994-05-13", "close": 0.03817458, "volume": null}, {"date": "1994-05-16", "close": 0.04164422516, "volume": 590718.0}, {"date": "1994-05-17", "close": 0.03747895432, "volume": 90048.0}, {"date": "1994-05-18", "close": 0.04164422516, "volume": 60032.0}, {"date": "1994-05-19", "close": 0.04164422516, "volume": 60032.0}, {"date": "1994-05-20", "close": 0.0424162, "volume": null}, {"date": "1994-05-23", "close": 0.0424162, "volume": null}, {"date": "1994-05-24", "close": 0.045809496, "volume": 288155.0}, {"date": "1994-05-25", "close": 0.045809496, "volume": 120065.0}, {"date": "1994-05-26", "close": 0.045809496, "volume": 300161.0}, {"date": "1994-05-27", "close": 0.04164422516, "volume": 48025.0}, {"date": "1994-05-30", "close": 0.04164422516, "volume": 33618.0}, {"date": "1994-05-31", "close": 0.04164422516, "volume": 120065.0}, {"date": "1994-06-01", "close": 0.0424162, "volume": null}, {"date": "1994-06-02", "close": 0.045809496, "volume": 276149.0}, {"date": "1994-06-03", "close": 0.045809496, "volume": 672362.0}, {"date": "1994-06-06", "close": 0.045809496, "volume": 240129.0}, {"date": "1994-06-07", "close": 0.04665782, "volume": null}, {"date": "1994-06-08", "close": 0.04665782, "volume": null}, {"date": "1994-06-09", "close": 0.04164422516, "volume": 24013.0}, {"date": "1994-06-10", "close": 0.0424162, "volume": null}, {"date": "1994-06-13", "close": 0.0424162, "volume": null}, {"date": "1994-06-14", "close": 0.04164422516, "volume": 705980.0}, {"date": "1994-06-15", "close": 0.04164422516, "volume": 36019.0}, {"date": "1994-06-16", "close": 0.0424162, "volume": null}, {"date": "1994-06-17", "close": 0.04164422516, "volume": 120065.0}, {"date": "1994-06-20", "close": 0.04164422516, "volume": 60032.0}, {"date": "1994-06-21", "close": 0.04164422516, "volume": 60032.0}, {"date": "1994-06-22", "close": 0.045809496, "volume": 12006.0}, {"date": "1994-06-23", "close": 0.045809496, "volume": 12006.0}, {"date": "1994-06-24", "close": 0.045809496, "volume": 36019.0}, {"date": "1994-06-27", "close": 0.03747895432, "volume": 523482.0}, {"date": "1994-06-28", "close": 0.045809496, "volume": 715585.0}, {"date": "1994-06-29", "close": 0.045809496, "volume": 851258.0}, {"date": "1994-06-30", "close": 0.04164422516, "volume": 492265.0}, {"date": "1994-07-01", "close": 0.045809496, "volume": 391411.0}, {"date": "1994-07-04", "close": 0.05414003768, "volume": 228123.0}, {"date": "1994-07-05", "close": 0.05414003768, "volume": 205311.0}, {"date": "1994-07-06", "close": 0.05414003768, "volume": 393812.0}, {"date": "1994-07-07", "close": 0.05414003768, "volume": 90048.0}, {"date": "1994-07-08", "close": 0.04997476684, "volume": 581113.0}, {"date": "1994-07-11", "close": 0.05089944, "volume": null}, {"date": "1994-07-12", "close": 0.04997476684, "volume": 12006.0}, {"date": "1994-07-13", "close": 0.04997476684, "volume": 319372.0}, {"date": "1994-07-14", "close": 0.05089944, "volume": null}, {"date": "1994-07-15", "close": 0.04997476684, "volume": 213716.0}, {"date": "1994-07-18", "close": 0.05830530852, "volume": 2636620.0}, {"date": "1994-07-19", "close": 0.04997476684, "volume": 1169429.0}, {"date": "1994-07-20", "close": 0.04997476684, "volume": 624336.0}, {"date": "1994-07-21", "close": 0.04997476684, "volume": 57631.0}, {"date": "1994-07-22", "close": 0.04164422516, "volume": 962919.0}, {"date": "1994-07-25", "close": 0.045809496, "volume": 324174.0}, {"date": "1994-07-26", "close": 0.045809496, "volume": 332579.0}, {"date": "1994-07-27", "close": 0.045809496, "volume": 81645.0}, {"date": "1994-07-28", "close": 0.04164422516, "volume": 62434.0}, {"date": "1994-07-29", "close": 0.04997476684, "volume": 571508.0}, {"date": "1994-08-01", "close": 0.05414003768, "volume": 547495.0}, {"date": "1994-08-02", "close": 0.05830530852, "volume": 264142.0}, {"date": "1994-08-03", "close": 0.05830530852, "volume": 1420365.0}, {"date": "1994-08-04", "close": 0.05414003768, "volume": 650750.0}, {"date": "1994-08-05", "close": 0.05414003768, "volume": 105657.0}, {"date": "1994-08-08", "close": 0.05830530852, "volume": 487462.0}, {"date": "1994-08-09", "close": 0.06247057936, "volume": 1767352.0}, {"date": "1994-08-10", "close": 0.05830530852, "volume": 2408497.0}, {"date": "1994-08-11", "close": 0.05830530852, "volume": 1159825.0}, {"date": "1994-08-12", "close": 0.05830530852, "volume": 857262.0}, {"date": "1994-08-15", "close": 0.05830530852, "volume": 151282.0}, {"date": "1994-08-16", "close": 0.05830530852, "volume": 962919.0}, {"date": "1994-08-17", "close": 0.05830530852, "volume": 473055.0}, {"date": "1994-08-18", "close": 0.05830530852, "volume": 315770.0}, {"date": "1994-08-19", "close": 0.05830530852, "volume": 556500.0}, {"date": "1994-08-22", "close": 0.05830530852, "volume": 148881.0}, {"date": "1994-08-23", "close": 0.05830530852, "volume": 156084.0}, {"date": "1994-08-24", "close": 0.05830530852, "volume": 345787.0}, {"date": "1994-08-25", "close": 0.05414003768, "volume": 348188.0}, {"date": "1994-08-26", "close": 0.06247057936, "volume": 1690511.0}, {"date": "1994-08-29", "close": 0.06247057936, "volume": 1493605.0}, {"date": "1994-08-30", "close": 0.06662736696, "volume": 602725.0}, {"date": "1994-08-31", "close": 0.0707926378, "volume": 1320711.0}, {"date": "1994-09-01", "close": 0.0707926378, "volume": 1404757.0}, {"date": "1994-09-02", "close": 0.07495790864, "volume": 180097.0}, {"date": "1994-09-05", "close": 0.07495790864, "volume": 367397.0}, {"date": "1994-09-06", "close": 0.06662736696, "volume": 1644886.0}, {"date": "1994-09-07", "close": 0.0707926378, "volume": 978527.0}, {"date": "1994-09-08", "close": 0.07495790864, "volume": 850057.0}, {"date": "1994-09-09", "close": 0.0707926378, "volume": 218518.0}, {"date": "1994-09-12", "close": 0.07495790864, "volume": 38420.0}, {"date": "1994-09-13", "close": 0.07495790864, "volume": 130871.0}, {"date": "1994-09-14", "close": 0.06662736696, "volume": 739358.0}, {"date": "1994-09-15", "close": 0.0707926378, "volume": 78042.0}, {"date": "1994-09-16", "close": 0.06662736696, "volume": 434635.0}, {"date": "1994-09-19", "close": 0.0707926378, "volume": 175534.0}, {"date": "1994-09-20", "close": 0.0707926378, "volume": 414223.0}, {"date": "1994-09-21", "close": 0.0707926378, "volume": 202910.0}, {"date": "1994-09-22", "close": 0.0707926378, "volume": 379405.0}, {"date": "1994-09-23", "close": 0.07495790864, "volume": 728792.0}, {"date": "1994-09-26", "close": 0.07495790864, "volume": 60032.0}, {"date": "1994-09-27", "close": 0.07495790864, "volume": 881274.0}, {"date": "1994-09-28", "close": 0.07912317948, "volume": 967721.0}, {"date": "1994-09-29", "close": 0.07912317948, "volume": 513277.0}, {"date": "1994-09-30", "close": 0.08328845032, "volume": 683168.0}, {"date": "1994-10-03", "close": 0.091618992, "volume": 2370677.0}, {"date": "1994-10-04", "close": 0.091618992, "volume": 513877.0}, {"date": "1994-10-05", "close": 0.08328845032, "volume": 331378.0}, {"date": "1994-10-06", "close": 0.091618992, "volume": 82124.0}, {"date": "1994-10-07", "close": 0.08328845032, "volume": 1149019.0}, {"date": "1994-10-10", "close": 0.08328845032, "volume": 577510.0}, {"date": "1994-10-11", "close": 0.08328845032, "volume": 283353.0}, {"date": "1994-10-12", "close": 0.08328845032, "volume": 119825.0}, {"date": "1994-10-13", "close": 0.08328845032, "volume": 180097.0}, {"date": "1994-10-14", "close": 0.08328845032, "volume": 463449.0}, {"date": "1994-10-17", "close": 0.07912317948, "volume": 140476.0}, {"date": "1994-10-18", "close": 0.07912317948, "volume": 350589.0}, {"date": "1994-10-19", "close": 0.07912317948, "volume": 895683.0}, {"date": "1994-10-20", "close": 0.08328845032, "volume": 182499.0}, {"date": "1994-10-21", "close": 0.07912317948, "volume": 282152.0}, {"date": "1994-10-24", "close": 0.07912317948, "volume": 168090.0}, {"date": "1994-10-25", "close": 0.07912317948, "volume": 703579.0}, {"date": "1994-10-26", "close": 0.07912317948, "volume": 127269.0}, {"date": "1994-10-27", "close": 0.07912317948, "volume": 180097.0}, {"date": "1994-10-28", "close": 0.07495790864, "volume": 192103.0}, {"date": "1994-10-31", "close": 0.07912317948, "volume": 828446.0}, {"date": "1994-11-01", "close": 0.07495790864, "volume": 120065.0}, {"date": "1994-11-02", "close": 0.07495790864, "volume": 667560.0}, {"date": "1994-11-03", "close": 0.0707926378, "volume": 396213.0}, {"date": "1994-11-04", "close": 0.06662736696, "volume": 922097.0}, {"date": "1994-11-07", "close": 0.06662736696, "volume": 504272.0}, {"date": "1994-11-08", "close": 0.06662736696, "volume": 1462388.0}, {"date": "1994-11-09", "close": 0.06662736696, "volume": 96052.0}, {"date": "1994-11-10", "close": 0.06662736696, "volume": 778019.0}, {"date": "1994-11-11", "close": 0.06662736696, "volume": 605126.0}, {"date": "1994-11-14", "close": 0.05830530852, "volume": 1020550.0}, {"date": "1994-11-15", "close": 0.05830530852, "volume": 770815.0}, {"date": "1994-11-16", "close": 0.06247057936, "volume": 1116602.0}, {"date": "1994-11-17", "close": 0.06247057936, "volume": 196906.0}, {"date": "1994-11-18", "close": 0.08328845032, "volume": 2647426.0}, {"date": "1994-11-21", "close": 0.05830530852, "volume": 3088063.0}, {"date": "1994-11-22", "close": 0.04997476684, "volume": 1814777.0}, {"date": "1994-11-23", "close": 0.06247057936, "volume": 1582452.0}, {"date": "1994-11-24", "close": 0.05830530852, "volume": 1164627.0}, {"date": "1994-11-25", "close": 0.05414003768, "volume": 523482.0}, {"date": "1994-11-28", "close": 0.05414003768, "volume": 552297.0}, {"date": "1994-11-29", "close": 0.04997476684, "volume": 328977.0}, {"date": "1994-11-30", "close": 0.04997476684, "volume": 96052.0}, {"date": "1994-12-01", "close": 0.04997476684, "volume": 235326.0}, {"date": "1994-12-02", "close": 0.045809496, "volume": 377003.0}, {"date": "1994-12-05", "close": 0.04665782, "volume": null}, {"date": "1994-12-06", "close": 0.045809496, "volume": 372201.0}, {"date": "1994-12-07", "close": 0.045809496, "volume": 115263.0}, {"date": "1994-12-08", "close": 0.04164422516, "volume": 943708.0}, {"date": "1994-12-09", "close": 0.04164422516, "volume": 108058.0}, {"date": "1994-12-12", "close": 0.04164422516, "volume": 223320.0}, {"date": "1994-12-13", "close": 0.03331368348, "volume": 751604.0}, {"date": "1994-12-14", "close": 0.03331368348, "volume": 456245.0}, {"date": "1994-12-15", "close": 0.03331368348, "volume": 352990.0}, {"date": "1994-12-16", "close": 0.03747895432, "volume": 124867.0}, {"date": "1994-12-19", "close": 0.03747895432, "volume": 533088.0}, {"date": "1994-12-20", "close": 0.03331368348, "volume": 192103.0}, {"date": "1994-12-21", "close": 0.03331368348, "volume": 24013.0}, {"date": "1994-12-22", "close": 0.03747895432, "volume": 321773.0}, {"date": "1994-12-23", "close": 0.03817458, "volume": null}, {"date": "1994-12-26", "close": 0.03817458, "volume": null}, {"date": "1994-12-27", "close": 0.03817458, "volume": null}, {"date": "1994-12-28", "close": 0.03747895432, "volume": 840452.0}, {"date": "1994-12-29", "close": 0.03747895432, "volume": 180097.0}, {"date": "1994-12-30", "close": 0.03817458, "volume": null}, {"date": "1995-01-02", "close": 0.03817458, "volume": null}, {"date": "1995-01-03", "close": 0.03747895432, "volume": 24013.0}, {"date": "1995-01-04", "close": 0.03747895432, "volume": 38420.0}, {"date": "1995-01-05", "close": 0.03817458, "volume": null}, {"date": "1995-01-06", "close": 0.03747895432, "volume": 120065.0}, {"date": "1995-01-09", "close": 0.03747895432, "volume": 24013.0}, {"date": "1995-01-10", "close": 0.03747895432, "volume": 24013.0}, {"date": "1995-01-11", "close": 0.03817458, "volume": null}, {"date": "1995-01-12", "close": 0.03747895432, "volume": 206511.0}, {"date": "1995-01-13", "close": 0.03747895432, "volume": 12006.0}, {"date": "1995-01-16", "close": 0.03331368348, "volume": 4802.0}, {"date": "1995-01-17", "close": 0.03747895432, "volume": 12006.0}, {"date": "1995-01-18", "close": 0.03747895432, "volume": 120065.0}, {"date": "1995-01-19", "close": 0.03747895432, "volume": 4802.0}, {"date": "1995-01-20", "close": 0.03331368348, "volume": 372201.0}, {"date": "1995-01-23", "close": 0.03331368348, "volume": 6004.0}, {"date": "1995-01-24", "close": 0.03331368348, "volume": 100854.0}, {"date": "1995-01-25", "close": 0.03393296, "volume": null}, {"date": "1995-01-26", "close": 0.03393296, "volume": null}, {"date": "1995-01-27", "close": 0.03331368348, "volume": 74440.0}, {"date": "1995-01-30", "close": 0.03393296, "volume": null}, {"date": "1995-01-31", "close": 0.03393296, "volume": null}, {"date": "1995-02-01", "close": 0.03747895432, "volume": 278550.0}, {"date": "1995-02-02", "close": 0.03331368348, "volume": 357793.0}, {"date": "1995-02-03", "close": 0.03393296, "volume": null}, {"date": "1995-02-06", "close": 0.03393296, "volume": null}, {"date": "1995-02-07", "close": 0.03393296, "volume": null}, {"date": "1995-02-08", "close": 0.03393296, "volume": null}, {"date": "1995-02-09", "close": 0.03393296, "volume": null}, {"date": "1995-02-10", "close": 0.03331368348, "volume": 1511615.0}, {"date": "1995-02-13", "close": 0.02914841264, "volume": 120065.0}, {"date": "1995-02-14", "close": 0.0249831418, "volume": 240129.0}, {"date": "1995-02-15", "close": 0.02914841264, "volume": 266543.0}, {"date": "1995-02-16", "close": 0.02914841264, "volume": 168090.0}, {"date": "1995-02-17", "close": 0.03331368348, "volume": 64835.0}, {"date": "1995-02-20", "close": 0.03393296, "volume": null}, {"date": "1995-02-21", "close": 0.02914841264, "volume": 54029.0}, {"date": "1995-02-22", "close": 0.02969134, "volume": null}, {"date": "1995-02-23", "close": 0.03331368348, "volume": 601524.0}, {"date": "1995-02-24", "close": 0.03331368348, "volume": 60032.0}, {"date": "1995-02-27", "close": 0.03393296, "volume": null}, {"date": "1995-02-28", "close": 0.03393296, "volume": null}, {"date": "1995-03-01", "close": 0.03331368348, "volume": 9605.0}, {"date": "1995-03-02", "close": 0.03331368348, "volume": 60032.0}, {"date": "1995-03-03", "close": 0.03393296, "volume": null}, {"date": "1995-03-06", "close": 0.03393296, "volume": null}, {"date": "1995-03-07", "close": 0.03393296, "volume": null}, {"date": "1995-03-08", "close": 0.03393296, "volume": null}, {"date": "1995-03-09", "close": 0.03747895432, "volume": 24013.0}, {"date": "1995-03-10", "close": 0.03331368348, "volume": 98453.0}, {"date": "1995-03-13", "close": 0.02914841264, "volume": 96052.0}, {"date": "1995-03-14", "close": 0.02969134, "volume": null}, {"date": "1995-03-15", "close": 0.02969134, "volume": null}, {"date": "1995-03-16", "close": 0.02969134, "volume": null}, {"date": "1995-03-17", "close": 0.02969134, "volume": null}, {"date": "1995-03-20", "close": 0.03331368348, "volume": 31217.0}, {"date": "1995-03-21", "close": 0.02914841264, "volume": 139275.0}, {"date": "1995-03-22", "close": 0.02969134, "volume": null}, {"date": "1995-03-23", "close": 0.02914841264, "volume": 16810.0}, {"date": "1995-03-24", "close": 0.02969134, "volume": null}, {"date": "1995-03-27", "close": 0.02969134, "volume": null}, {"date": "1995-03-28", "close": 0.02969134, "volume": null}, {"date": "1995-03-29", "close": 0.02914841264, "volume": 60032.0}, {"date": "1995-03-30", "close": 0.03331368348, "volume": 374602.0}, {"date": "1995-03-31", "close": 0.03331368348, "volume": 345787.0}, {"date": "1995-04-03", "close": 0.03331368348, "volume": 127269.0}, {"date": "1995-04-04", "close": 0.03331368348, "volume": 247334.0}, {"date": "1995-04-05", "close": 0.04164422516, "volume": 811637.0}, {"date": "1995-04-06", "close": 0.04164422516, "volume": 389009.0}, {"date": "1995-04-07", "close": 0.04164422516, "volume": 206511.0}, {"date": "1995-04-10", "close": 0.04164422516, "volume": 168090.0}, {"date": "1995-04-11", "close": 0.03747895432, "volume": 120065.0}, {"date": "1995-04-12", "close": 0.03747895432, "volume": 24013.0}, {"date": "1995-04-13", "close": 0.03747895432, "volume": 41303.0}, {"date": "1995-04-14", "close": 0.03817458, "volume": null}, {"date": "1995-04-17", "close": 0.03817458, "volume": null}, {"date": "1995-04-18", "close": 0.03747895432, "volume": 74440.0}, {"date": "1995-04-19", "close": 0.03817458, "volume": null}, {"date": "1995-04-20", "close": 0.04164422516, "volume": 312168.0}, {"date": "1995-04-21", "close": 0.0424162, "volume": null}, {"date": "1995-04-24", "close": 0.04164422516, "volume": 120065.0}, {"date": "1995-04-25", "close": 0.0424162, "volume": null}, {"date": "1995-04-26", "close": 0.04164422516, "volume": 48025.0}, {"date": "1995-04-27", "close": 0.04164422516, "volume": 350589.0}, {"date": "1995-04-28", "close": 0.045809496, "volume": 30016.0}, {"date": "1995-05-01", "close": 0.045809496, "volume": 60032.0}, {"date": "1995-05-02", "close": 0.045809496, "volume": 171693.0}, {"date": "1995-05-03", "close": 0.045809496, "volume": 8405.0}, {"date": "1995-05-04", "close": 0.04164422516, "volume": 142157.0}, {"date": "1995-05-05", "close": 0.04164422516, "volume": 180097.0}, {"date": "1995-05-08", "close": 0.04164422516, "volume": 660356.0}, {"date": "1995-05-09", "close": 0.0424162, "volume": null}, {"date": "1995-05-10", "close": 0.04164422516, "volume": 300161.0}, {"date": "1995-05-11", "close": 0.045809496, "volume": 235326.0}, {"date": "1995-05-12", "close": 0.04164422516, "volume": 60032.0}, {"date": "1995-05-15", "close": 0.04164422516, "volume": 585915.0}, {"date": "1995-05-16", "close": 0.04164422516, "volume": 422627.0}, {"date": "1995-05-17", "close": 0.04164422516, "volume": 309767.0}, {"date": "1995-05-18", "close": 0.0424162, "volume": null}, {"date": "1995-05-19", "close": 0.03747895432, "volume": 408220.0}, {"date": "1995-05-22", "close": 0.03747895432, "volume": 12006.0}, {"date": "1995-05-23", "close": 0.04164422516, "volume": 1503210.0}, {"date": "1995-05-24", "close": 0.0424162, "volume": null}, {"date": "1995-05-25", "close": 0.045809496, "volume": 780420.0}, {"date": "1995-05-26", "close": 0.04164422516, "volume": 941307.0}, {"date": "1995-05-29", "close": 0.04164422516, "volume": 24013.0}, {"date": "1995-05-30", "close": 0.045809496, "volume": 355391.0}, {"date": "1995-05-31", "close": 0.04665782, "volume": null}, {"date": "1995-06-01", "close": 0.045809496, "volume": 1234264.0}, {"date": "1995-06-02", "close": 0.045809496, "volume": 636343.0}, {"date": "1995-06-05", "close": 0.045809496, "volume": 60032.0}, {"date": "1995-06-06", "close": 0.045809496, "volume": 19211.0}, {"date": "1995-06-07", "close": 0.045809496, "volume": 240129.0}, {"date": "1995-06-08", "close": 0.04164422516, "volume": 720387.0}, {"date": "1995-06-09", "close": 0.045809496, "volume": 725191.0}, {"date": "1995-06-12", "close": 0.04665782, "volume": null}, {"date": "1995-06-13", "close": 0.045809496, "volume": 348188.0}, {"date": "1995-06-14", "close": 0.04997476684, "volume": 254057.0}, {"date": "1995-06-15", "close": 0.04997476684, "volume": 389009.0}, {"date": "1995-06-16", "close": 0.04997476684, "volume": 593119.0}, {"date": "1995-06-19", "close": 0.045809496, "volume": 79242.0}, {"date": "1995-06-20", "close": 0.045809496, "volume": 641145.0}, {"date": "1995-06-21", "close": 0.045809496, "volume": 684368.0}, {"date": "1995-06-22", "close": 0.045809496, "volume": 856061.0}, {"date": "1995-06-23", "close": 0.045809496, "volume": 396213.0}, {"date": "1995-06-26", "close": 0.045809496, "volume": 252136.0}, {"date": "1995-06-27", "close": 0.045809496, "volume": 781621.0}, {"date": "1995-06-28", "close": 0.045809496, "volume": 1013346.0}, {"date": "1995-06-29", "close": 0.04164422516, "volume": 91249.0}, {"date": "1995-06-30", "close": 0.05414003768, "volume": 7129440.0}, {"date": "1995-07-03", "close": 0.05830530852, "volume": 3037637.0}, {"date": "1995-07-04", "close": 0.05830530852, "volume": 966521.0}, {"date": "1995-07-05", "close": 0.05414003768, "volume": 447841.0}, {"date": "1995-07-06", "close": 0.05414003768, "volume": 4150636.0}, {"date": "1995-07-07", "close": 0.05414003768, "volume": 439437.0}, {"date": "1995-07-10", "close": 0.04997476684, "volume": 1135811.0}, {"date": "1995-07-11", "close": 0.045809496, "volume": 360194.0}, {"date": "1995-07-12", "close": 0.045809496, "volume": 1075779.0}, {"date": "1995-07-13", "close": 0.03747895432, "volume": 3459063.0}, {"date": "1995-07-14", "close": 0.03331368348, "volume": 2761487.0}, {"date": "1995-07-17", "close": 0.02914841264, "volume": 1431171.0}, {"date": "1995-07-18", "close": 0.02914841264, "volume": 931702.0}, {"date": "1995-07-19", "close": 0.02914841264, "volume": 196906.0}, {"date": "1995-07-20", "close": 0.02969134, "volume": null}, {"date": "1995-07-21", "close": 0.02914841264, "volume": 360194.0}, {"date": "1995-07-24", "close": 0.03331368348, "volume": 530686.0}, {"date": "1995-07-25", "close": 0.03331368348, "volume": 321773.0}, {"date": "1995-07-26", "close": 0.02914841264, "volume": 716786.0}, {"date": "1995-07-27", "close": 0.03747895432, "volume": 2811915.0}, {"date": "1995-07-28", "close": 0.03747895432, "volume": 148881.0}, {"date": "1995-07-31", "close": 0.03331368348, "volume": 684368.0}, {"date": "1995-08-01", "close": 0.03393296, "volume": null}, {"date": "1995-08-02", "close": 0.03331368348, "volume": 2041100.0}, {"date": "1995-08-03", "close": 0.03331368348, "volume": 564304.0}, {"date": "1995-08-04", "close": 0.03331368348, "volume": 369800.0}, {"date": "1995-08-07", "close": 0.03331368348, "volume": 69637.0}, {"date": "1995-08-08", "close": 0.03393296, "volume": null}, {"date": "1995-08-09", "close": 0.03331368348, "volume": 232925.0}, {"date": "1995-08-10", "close": 0.03393296, "volume": null}, {"date": "1995-08-11", "close": 0.03747895432, "volume": 792427.0}, {"date": "1995-08-14", "close": 0.03817458, "volume": null}, {"date": "1995-08-15", "close": 0.03747895432, "volume": 7204.0}, {"date": "1995-08-16", "close": 0.03331368348, "volume": 739598.0}, {"date": "1995-08-17", "close": 0.03331368348, "volume": 108058.0}, {"date": "1995-08-18", "close": 0.03747895432, "volume": 360194.0}, {"date": "1995-08-21", "close": 0.03331368348, "volume": 12006.0}, {"date": "1995-08-22", "close": 0.03331368348, "volume": 392612.0}, {"date": "1995-08-23", "close": 0.03331368348, "volume": 389009.0}, {"date": "1995-08-24", "close": 0.03331368348, "volume": 168090.0}, {"date": "1995-08-25", "close": 0.03331368348, "volume": 300161.0}, {"date": "1995-08-28", "close": 0.03331368348, "volume": 240129.0}, {"date": "1995-08-29", "close": 0.03331368348, "volume": 240129.0}, {"date": "1995-08-30", "close": 0.03331368348, "volume": 132071.0}, {"date": "1995-08-31", "close": 0.03331368348, "volume": 871669.0}, {"date": "1995-09-01", "close": 0.03747895432, "volume": 684368.0}, {"date": "1995-09-04", "close": 0.03747895432, "volume": 180097.0}, {"date": "1995-09-05", "close": 0.03747895432, "volume": 168090.0}, {"date": "1995-09-06", "close": 0.03817458, "volume": null}, {"date": "1995-09-07", "close": 0.03331368348, "volume": 156084.0}, {"date": "1995-09-08", "close": 0.03331368348, "volume": 60032.0}, {"date": "1995-09-11", "close": 0.03393296, "volume": null}, {"date": "1995-09-12", "close": 0.03331368348, "volume": 576310.0}, {"date": "1995-09-13", "close": 0.03331368348, "volume": 470654.0}, {"date": "1995-09-14", "close": 0.03331368348, "volume": 241330.0}, {"date": "1995-09-15", "close": 0.03331368348, "volume": 74440.0}, {"date": "1995-09-18", "close": 0.03331368348, "volume": 93651.0}, {"date": "1995-09-19", "close": 0.03393296, "volume": null}, {"date": "1995-09-20", "close": 0.03331368348, "volume": 12006.0}, {"date": "1995-09-21", "close": 0.03393296, "volume": null}, {"date": "1995-09-22", "close": 0.03393296, "volume": null}, {"date": "1995-09-25", "close": 0.03393296, "volume": null}, {"date": "1995-09-26", "close": 0.03331368348, "volume": 91249.0}, {"date": "1995-09-27", "close": 0.02914841264, "volume": 763612.0}, {"date": "1995-09-28", "close": 0.03331368348, "volume": 1673701.0}, {"date": "1995-09-29", "close": 0.03331368348, "volume": 228123.0}, {"date": "1995-10-02", "close": 0.03393296, "volume": null}, {"date": "1995-10-03", "close": 0.02914841264, "volume": 120185.0}, {"date": "1995-10-04", "close": 0.02914841264, "volume": 360194.0}, {"date": "1995-10-05", "close": 0.03331368348, "volume": 36019.0}, {"date": "1995-10-06", "close": 0.02914841264, "volume": 300161.0}, {"date": "1995-10-09", "close": 0.03331368348, "volume": 120065.0}, {"date": "1995-10-10", "close": 0.03393296, "volume": null}, {"date": "1995-10-11", "close": 0.02914841264, "volume": 49226.0}, {"date": "1995-10-12", "close": 0.03331368348, "volume": 235326.0}, {"date": "1995-10-13", "close": 0.02914841264, "volume": 600324.0}, {"date": "1995-10-16", "close": 0.02914841264, "volume": 1296818.0}, {"date": "1995-10-17", "close": 0.02914841264, "volume": 132071.0}, {"date": "1995-10-18", "close": 0.02969134, "volume": null}, {"date": "1995-10-19", "close": 0.02969134, "volume": null}, {"date": "1995-10-20", "close": 0.02914841264, "volume": 729993.0}, {"date": "1995-10-23", "close": 0.02914841264, "volume": 240129.0}, {"date": "1995-10-24", "close": 0.02914841264, "volume": 312168.0}, {"date": "1995-10-25", "close": 0.02914841264, "volume": 36019.0}, {"date": "1995-10-26", "close": 0.02914841264, "volume": 241210.0}, {"date": "1995-10-27", "close": 0.02969134, "volume": null}, {"date": "1995-10-30", "close": 0.02969134, "volume": null}, {"date": "1995-10-31", "close": 0.02914841264, "volume": 84046.0}, {"date": "1995-11-01", "close": 0.0249831418, "volume": 30136.0}, {"date": "1995-11-02", "close": 0.02544972, "volume": null}, {"date": "1995-11-03", "close": 0.02914841264, "volume": 228123.0}, {"date": "1995-11-06", "close": 0.02914841264, "volume": 30016.0}, {"date": "1995-11-07", "close": 0.02914841264, "volume": 7204.0}, {"date": "1995-11-08", "close": 0.02969134, "volume": null}, {"date": "1995-11-09", "close": 0.02914841264, "volume": 192103.0}, {"date": "1995-11-10", "close": 0.02969134, "volume": null}, {"date": "1995-11-13", "close": 0.02914841264, "volume": 19211.0}, {"date": "1995-11-14", "close": 0.02914841264, "volume": 600324.0}, {"date": "1995-11-15", "close": 0.02914841264, "volume": 72039.0}, {"date": "1995-11-16", "close": 0.0249831418, "volume": 34098.0}, {"date": "1995-11-17", "close": 0.02544972, "volume": null}, {"date": "1995-11-20", "close": 0.02914841264, "volume": 579913.0}, {"date": "1995-11-21", "close": 0.02914841264, "volume": 96052.0}, {"date": "1995-11-22", "close": 0.02914841264, "volume": 30016.0}, {"date": "1995-11-23", "close": 0.02914841264, "volume": 360194.0}, {"date": "1995-11-24", "close": 0.02914841264, "volume": 26414.0}, {"date": "1995-11-27", "close": 0.02969134, "volume": null}, {"date": "1995-11-28", "close": 0.02969134, "volume": null}, {"date": "1995-11-29", "close": 0.02914841264, "volume": 132071.0}, {"date": "1995-11-30", "close": 0.02914841264, "volume": 90048.0}, {"date": "1995-12-01", "close": 0.0249831418, "volume": 24013.0}, {"date": "1995-12-04", "close": 0.02914841264, "volume": 485061.0}, {"date": "1995-12-05", "close": 0.02969134, "volume": null}, {"date": "1995-12-06", "close": 0.02969134, "volume": null}, {"date": "1995-12-07", "close": 0.02582298256, "volume": 156084.0}, {"date": "1995-12-08", "close": 0.0249831418, "volume": 156084.0}, {"date": "1995-12-11", "close": 0.02914841264, "volume": 120065.0}, {"date": "1995-12-12", "close": 0.02665434008, "volume": 63634.0}, {"date": "1995-12-13", "close": 0.027146368, "volume": null}, {"date": "1995-12-14", "close": 0.02665434008, "volume": 120065.0}, {"date": "1995-12-15", "close": 0.02665434008, "volume": 342184.0}, {"date": "1995-12-18", "close": 0.02665434008, "volume": 12006.0}, {"date": "1995-12-19", "close": 0.02914841264, "volume": 96052.0}, {"date": "1995-12-20", "close": 0.02665434008, "volume": 491065.0}, {"date": "1995-12-21", "close": 0.02582298256, "volume": 313368.0}, {"date": "1995-12-22", "close": 0.0274856976, "volume": 28816.0}, {"date": "1995-12-25", "close": 0.027994692, "volume": null}, {"date": "1995-12-26", "close": 0.027994692, "volume": null}, {"date": "1995-12-27", "close": 0.0274856976, "volume": 60032.0}, {"date": "1995-12-28", "close": 0.027994692, "volume": null}, {"date": "1995-12-29", "close": 0.02914841264, "volume": 120065.0}, {"date": "1996-01-01", "close": 0.02969134, "volume": null}, {"date": "1996-01-02", "close": 0.02969134, "volume": null}, {"date": "1996-01-03", "close": 0.02969134, "volume": null}, {"date": "1996-01-04", "close": 0.02969134, "volume": null}, {"date": "1996-01-05", "close": 0.02969134, "volume": null}, {"date": "1996-01-08", "close": 0.03248232596, "volume": 54029.0}, {"date": "1996-01-09", "close": 0.03081961092, "volume": 24013.0}, {"date": "1996-01-10", "close": 0.02914841264, "volume": 12006.0}, {"date": "1996-01-11", "close": 0.02969134, "volume": null}, {"date": "1996-01-12", "close": 0.02914841264, "volume": 588316.0}, {"date": "1996-01-15", "close": 0.02969134, "volume": null}, {"date": "1996-01-16", "close": 0.02969134, "volume": null}, {"date": "1996-01-17", "close": 0.02969134, "volume": null}, {"date": "1996-01-18", "close": 0.0274856976, "volume": 264142.0}, {"date": "1996-01-19", "close": 0.0274856976, "volume": 12006.0}, {"date": "1996-01-22", "close": 0.02914841264, "volume": 46825.0}, {"date": "1996-01-23", "close": 0.0274856976, "volume": 120065.0}, {"date": "1996-01-24", "close": 0.02914841264, "volume": 109259.0}, {"date": "1996-01-25", "close": 0.02969134, "volume": null}, {"date": "1996-01-26", "close": 0.02969134, "volume": null}, {"date": "1996-01-29", "close": 0.02969134, "volume": null}, {"date": "1996-01-30", "close": 0.02914841264, "volume": 154883.0}, {"date": "1996-01-31", "close": 0.02969134, "volume": null}, {"date": "1996-02-01", "close": 0.02914841264, "volume": 61233.0}, {"date": "1996-02-02", "close": 0.02969134, "volume": null}, {"date": "1996-02-05", "close": 0.02969134, "volume": null}, {"date": "1996-02-06", "close": 0.02831705512, "volume": 34819.0}, {"date": "1996-02-07", "close": 0.02997977016, "volume": 28816.0}, {"date": "1996-02-08", "close": 0.02997977016, "volume": 266543.0}, {"date": "1996-02-09", "close": 0.03165096844, "volume": 26414.0}, {"date": "1996-02-12", "close": 0.02831705512, "volume": 120065.0}, {"date": "1996-02-13", "close": 0.02582298256, "volume": 1261880.0}, {"date": "1996-02-14", "close": 0.02831705512, "volume": 176495.0}, {"date": "1996-02-15", "close": 0.02831705512, "volume": 249735.0}, {"date": "1996-02-16", "close": 0.02582298256, "volume": 942508.0}, {"date": "1996-02-19", "close": 0.02582298256, "volume": 120065.0}, {"date": "1996-02-20", "close": 0.02914841264, "volume": 277349.0}, {"date": "1996-02-21", "close": 0.02831705512, "volume": 315770.0}, {"date": "1996-02-22", "close": 0.02665434008, "volume": 72039.0}, {"date": "1996-02-23", "close": 0.02831705512, "volume": 240129.0}, {"date": "1996-02-26", "close": 0.02582298256, "volume": 307366.0}, {"date": "1996-02-27", "close": 0.02831705512, "volume": 701178.0}, {"date": "1996-02-28", "close": 0.0249831418, "volume": 1356730.0}, {"date": "1996-02-29", "close": 0.0249831418, "volume": 1760148.0}, {"date": "1996-03-01", "close": 0.0249831418, "volume": 918495.0}, {"date": "1996-03-04", "close": 0.0249831418, "volume": 1251074.0}, {"date": "1996-03-05", "close": 0.02415178428, "volume": 624336.0}, {"date": "1996-03-06", "close": 0.0249831418, "volume": 270146.0}, {"date": "1996-03-07", "close": 0.0249831418, "volume": 1197045.0}, {"date": "1996-03-08", "close": 0.0249831418, "volume": 70839.0}, {"date": "1996-03-11", "close": 0.02415178428, "volume": 93651.0}, {"date": "1996-03-12", "close": 0.02415178428, "volume": 597922.0}, {"date": "1996-03-13", "close": 0.02415178428, "volume": 474255.0}, {"date": "1996-03-14", "close": 0.024601396, "volume": null}, {"date": "1996-03-15", "close": 0.02332042676, "volume": 36019.0}, {"date": "1996-03-18", "close": 0.02248906924, "volume": 180097.0}, {"date": "1996-03-19", "close": 0.02248906924, "volume": 8644.0}, {"date": "1996-03-20", "close": 0.02332042676, "volume": 497067.0}, {"date": "1996-03-21", "close": 0.02332042676, "volume": 720387.0}, {"date": "1996-03-22", "close": 0.02332042676, "volume": 276149.0}, {"date": "1996-03-25", "close": 0.02248906924, "volume": 300161.0}, {"date": "1996-03-26", "close": 0.022904748, "volume": null}, {"date": "1996-03-27", "close": 0.022904748, "volume": null}, {"date": "1996-03-28", "close": 0.02248906924, "volume": 62434.0}, {"date": "1996-03-29", "close": 0.022904748, "volume": null}, {"date": "1996-04-01", "close": 0.02248906924, "volume": 636343.0}, {"date": "1996-04-02", "close": 0.02332042676, "volume": 648349.0}, {"date": "1996-04-03", "close": 0.02332042676, "volume": 194505.0}, {"date": "1996-04-04", "close": 0.02415178428, "volume": 150081.0}, {"date": "1996-04-05", "close": 0.024601396, "volume": null}, {"date": "1996-04-08", "close": 0.024601396, "volume": null}, {"date": "1996-04-09", "close": 0.024601396, "volume": null}, {"date": "1996-04-10", "close": 0.02332042676, "volume": 146479.0}, {"date": "1996-04-11", "close": 0.02415178428, "volume": 416624.0}, {"date": "1996-04-12", "close": 0.02665434008, "volume": 533088.0}, {"date": "1996-04-15", "close": 0.02665434008, "volume": 1774555.0}, {"date": "1996-04-16", "close": 0.02665434008, "volume": 554698.0}, {"date": "1996-04-17", "close": 0.027146368, "volume": null}, {"date": "1996-04-18", "close": 0.02665434008, "volume": 19211.0}, {"date": "1996-04-19", "close": 0.02665434008, "volume": 60032.0}, {"date": "1996-04-22", "close": 0.02665434008, "volume": 195105.0}, {"date": "1996-04-23", "close": 0.02665434008, "volume": 519880.0}, {"date": "1996-04-24", "close": 0.027146368, "volume": null}, {"date": "1996-04-25", "close": 0.027146368, "volume": null}, {"date": "1996-04-26", "close": 0.0249831418, "volume": 1042762.0}, {"date": "1996-04-29", "close": 0.02665434008, "volume": 452644.0}, {"date": "1996-04-30", "close": 0.02665434008, "volume": 1175433.0}, {"date": "1996-05-01", "close": 0.02914841264, "volume": 2503348.0}, {"date": "1996-05-02", "close": 0.03081961092, "volume": 3013623.0}, {"date": "1996-05-03", "close": 0.03248232596, "volume": 2115540.0}, {"date": "1996-05-06", "close": 0.02914841264, "volume": 2130548.0}, {"date": "1996-05-07", "close": 0.02831705512, "volume": 132071.0}, {"date": "1996-05-08", "close": 0.02831705512, "volume": 1030155.0}, {"date": "1996-05-09", "close": 0.0274856976, "volume": 2581390.0}, {"date": "1996-05-10", "close": 0.02831705512, "volume": 348188.0}, {"date": "1996-05-13", "close": 0.0249831418, "volume": 2569384.0}, {"date": "1996-05-14", "close": 0.0249831418, "volume": 869268.0}, {"date": "1996-05-15", "close": 0.0249831418, "volume": 1333918.0}, {"date": "1996-05-16", "close": 0.02332042676, "volume": 3175710.0}, {"date": "1996-05-17", "close": 0.02415178428, "volume": 1175433.0}, {"date": "1996-05-20", "close": 0.0249831418, "volume": 24013.0}, {"date": "1996-05-21", "close": 0.02415178428, "volume": 1323112.0}, {"date": "1996-05-22", "close": 0.02415178428, "volume": 285754.0}, {"date": "1996-05-23", "close": 0.02332042676, "volume": 337382.0}, {"date": "1996-05-24", "close": 0.02332042676, "volume": 1096191.0}, {"date": "1996-05-27", "close": 0.02332042676, "volume": 324174.0}, {"date": "1996-05-28", "close": 0.02248906924, "volume": 576310.0}, {"date": "1996-05-29", "close": 0.02332042676, "volume": 180097.0}, {"date": "1996-05-30", "close": 0.02332042676, "volume": 683168.0}, {"date": "1996-05-31", "close": 0.0249831418, "volume": 827245.0}, {"date": "1996-06-03", "close": 0.0249831418, "volume": 483861.0}, {"date": "1996-06-04", "close": 0.02332042676, "volume": 559021.0}, {"date": "1996-06-05", "close": 0.0249831418, "volume": 1441136.0}, {"date": "1996-06-06", "close": 0.02332042676, "volume": 93651.0}, {"date": "1996-06-07", "close": 0.02332042676, "volume": 494666.0}, {"date": "1996-06-10", "close": 0.023753072, "volume": null}, {"date": "1996-06-11", "close": 0.02415178428, "volume": 210113.0}, {"date": "1996-06-12", "close": 0.02415178428, "volume": 425029.0}, {"date": "1996-06-13", "close": 0.02332042676, "volume": 180097.0}, {"date": "1996-06-14", "close": 0.02332042676, "volume": 2248812.0}, {"date": "1996-06-17", "close": 0.02332042676, "volume": 714385.0}, {"date": "1996-06-18", "close": 0.02332042676, "volume": 720387.0}, {"date": "1996-06-19", "close": 0.02332042676, "volume": 156084.0}, {"date": "1996-06-20", "close": 0.02332042676, "volume": 960517.0}, {"date": "1996-06-21", "close": 0.02415178428, "volume": 3145094.0}, {"date": "1996-06-24", "close": 0.02665434008, "volume": 3476593.0}, {"date": "1996-06-25", "close": 0.0249831418, "volume": 1239427.0}, {"date": "1996-06-26", "close": 0.0249831418, "volume": 1044563.0}, {"date": "1996-06-27", "close": 0.0249831418, "volume": 1121404.0}, {"date": "1996-06-28", "close": 0.02582298256, "volume": 896883.0}, {"date": "1996-07-01", "close": 0.0249831418, "volume": 222119.0}, {"date": "1996-07-02", "close": 0.02582298256, "volume": 156084.0}, {"date": "1996-07-03", "close": 0.02665434008, "volume": 1070617.0}, {"date": "1996-07-04", "close": 0.02582298256, "volume": 519880.0}, {"date": "1996-07-05", "close": 0.02665434008, "volume": 146479.0}, {"date": "1996-07-08", "close": 0.02582298256, "volume": 32657.0}, {"date": "1996-07-09", "close": 0.026298044, "volume": null}, {"date": "1996-07-10", "close": 0.0249831418, "volume": 156084.0}, {"date": "1996-07-11", "close": 0.0249831418, "volume": 12006.0}, {"date": "1996-07-12", "close": 0.02415178428, "volume": 198107.0}, {"date": "1996-07-15", "close": 0.02415178428, "volume": 94371.0}, {"date": "1996-07-16", "close": 0.02332042676, "volume": 1070256.0}, {"date": "1996-07-17", "close": 0.02415178428, "volume": 72039.0}, {"date": "1996-07-18", "close": 0.0249831418, "volume": 69637.0}, {"date": "1996-07-19", "close": 0.02415178428, "volume": 48025.0}, {"date": "1996-07-22", "close": 0.02248906924, "volume": 480259.0}, {"date": "1996-07-23", "close": 0.02165771172, "volume": 240129.0}, {"date": "1996-07-24", "close": 0.022056424, "volume": null}, {"date": "1996-07-25", "close": 0.02332042676, "volume": 85246.0}, {"date": "1996-07-26", "close": 0.02332042676, "volume": 94851.0}, {"date": "1996-07-29", "close": 0.02332042676, "volume": 28816.0}, {"date": "1996-07-30", "close": 0.02332042676, "volume": 92449.0}, {"date": "1996-07-31", "close": 0.02165771172, "volume": 627938.0}, {"date": "1996-08-01", "close": 0.022056424, "volume": null}, {"date": "1996-08-02", "close": 0.02081787096, "volume": 570307.0}, {"date": "1996-08-05", "close": 0.02248906924, "volume": 19211.0}, {"date": "1996-08-06", "close": 0.02415178428, "volume": 377003.0}, {"date": "1996-08-07", "close": 0.02248906924, "volume": 60032.0}, {"date": "1996-08-08", "close": 0.02248906924, "volume": 120065.0}, {"date": "1996-08-09", "close": 0.02165771172, "volume": 120065.0}, {"date": "1996-08-12", "close": 0.02081787096, "volume": 42023.0}, {"date": "1996-08-13", "close": 0.0212081, "volume": null}, {"date": "1996-08-14", "close": 0.0212081, "volume": null}, {"date": "1996-08-15", "close": 0.0212081, "volume": null}, {"date": "1996-08-16", "close": 0.02248906924, "volume": 277349.0}, {"date": "1996-08-19", "close": 0.02165771172, "volume": 10806.0}, {"date": "1996-08-20", "close": 0.02165771172, "volume": 120065.0}, {"date": "1996-08-21", "close": 0.02165771172, "volume": 10806.0}, {"date": "1996-08-22", "close": 0.02081787096, "volume": 60032.0}, {"date": "1996-08-23", "close": 0.02248906924, "volume": 60032.0}, {"date": "1996-08-26", "close": 0.02248906924, "volume": 474255.0}, {"date": "1996-08-27", "close": 0.022904748, "volume": null}, {"date": "1996-08-28", "close": 0.02081787096, "volume": 452163.0}, {"date": "1996-08-29", "close": 0.02081787096, "volume": 100854.0}, {"date": "1996-08-30", "close": 0.02081787096, "volume": 54029.0}, {"date": "1996-09-02", "close": 0.02248906924, "volume": 418545.0}, {"date": "1996-09-03", "close": 0.02248906924, "volume": 254537.0}, {"date": "1996-09-04", "close": 0.02248906924, "volume": 219718.0}, {"date": "1996-09-05", "close": 0.02165771172, "volume": 72039.0}, {"date": "1996-09-06", "close": 0.02165771172, "volume": 180097.0}, {"date": "1996-09-09", "close": 0.02165771172, "volume": 360194.0}, {"date": "1996-09-10", "close": 0.022056424, "volume": null}, {"date": "1996-09-11", "close": 0.02081787096, "volume": 297760.0}, {"date": "1996-09-12", "close": 0.02081787096, "volume": 72039.0}, {"date": "1996-09-13", "close": 0.0212081, "volume": null}, {"date": "1996-09-16", "close": 0.02081787096, "volume": 4323.0}, {"date": "1996-09-17", "close": 0.0212081, "volume": null}, {"date": "1996-09-18", "close": 0.02081787096, "volume": 60032.0}, {"date": "1996-09-19", "close": 0.01998651344, "volume": 168090.0}, {"date": "1996-09-20", "close": 0.01998651344, "volume": 278190.0}, {"date": "1996-09-23", "close": 0.01998651344, "volume": 45865.0}, {"date": "1996-09-24", "close": 0.01998651344, "volume": 856901.0}, {"date": "1996-09-25", "close": 0.02081787096, "volume": 574990.0}, {"date": "1996-09-26", "close": 0.02081787096, "volume": 444239.0}, {"date": "1996-09-27", "close": 0.02248906924, "volume": 636343.0}, {"date": "1996-09-30", "close": 0.02332042676, "volume": 737197.0}, {"date": "1996-10-01", "close": 0.02332042676, "volume": 369319.0}, {"date": "1996-10-02", "close": 0.02415178428, "volume": 120065.0}, {"date": "1996-10-03", "close": 0.0249831418, "volume": 360194.0}, {"date": "1996-10-04", "close": 0.02582298256, "volume": 3219054.0}, {"date": "1996-10-07", "close": 0.02831705512, "volume": 756408.0}, {"date": "1996-10-08", "close": 0.02415178428, "volume": 910090.0}, {"date": "1996-10-09", "close": 0.02332042676, "volume": 158485.0}, {"date": "1996-10-10", "close": 0.023753072, "volume": null}, {"date": "1996-10-11", "close": 0.02248906924, "volume": 102896.0}, {"date": "1996-10-14", "close": 0.02248906924, "volume": 91249.0}, {"date": "1996-10-15", "close": 0.02248906924, "volume": 153683.0}, {"date": "1996-10-16", "close": 0.02332042676, "volume": 66036.0}, {"date": "1996-10-17", "close": 0.02248906924, "volume": 174094.0}, {"date": "1996-10-18", "close": 0.02248906924, "volume": 112380.0}, {"date": "1996-10-21", "close": 0.02415178428, "volume": 206511.0}, {"date": "1996-10-22", "close": 0.02248906924, "volume": 676364.0}, {"date": "1996-10-23", "close": 0.02332042676, "volume": 300161.0}, {"date": "1996-10-24", "close": 0.02332042676, "volume": 192103.0}, {"date": "1996-10-25", "close": 0.02332042676, "volume": 12006.0}, {"date": "1996-10-28", "close": 0.02248906924, "volume": 190942.0}, {"date": "1996-10-29", "close": 0.02165771172, "volume": 500629.0}, {"date": "1996-10-30", "close": 0.02165771172, "volume": 432033.0}, {"date": "1996-10-31", "close": 0.02248906924, "volume": 196306.0}, {"date": "1996-11-01", "close": 0.02248906924, "volume": 288155.0}, {"date": "1996-11-04", "close": 0.02415178428, "volume": 389009.0}, {"date": "1996-11-05", "close": 0.02415178428, "volume": 271346.0}, {"date": "1996-11-06", "close": 0.02415178428, "volume": 930101.0}, {"date": "1996-11-07", "close": 0.0249831418, "volume": 324819.0}, {"date": "1996-11-08", "close": 0.02415178428, "volume": 1034823.0}, {"date": "1996-11-11", "close": 0.02415178428, "volume": 85135.0}, {"date": "1996-11-12", "close": 0.02415178428, "volume": 617243.0}, {"date": "1996-11-13", "close": 0.02332042676, "volume": 203362.0}, {"date": "1996-11-14", "close": 0.02332042676, "volume": 96052.0}, {"date": "1996-11-15", "close": 0.0249831418, "volume": 3381021.0}, {"date": "1996-11-18", "close": 0.02582298256, "volume": 12153173.0}, {"date": "1996-11-19", "close": 0.0274856976, "volume": 3356208.0}, {"date": "1996-11-20", "close": 0.02914841264, "volume": 16393231.0}, {"date": "1996-11-21", "close": 0.0366475968, "volume": 22194237.0}, {"date": "1996-11-22", "close": 0.03831031184, "volume": 24862472.0}, {"date": "1996-11-25", "close": 0.03998151012, "volume": 10818270.0}, {"date": "1996-11-26", "close": 0.04081286764, "volume": 7549406.0}, {"date": "1996-11-27", "close": 0.04830356856, "volume": 33360116.0}, {"date": "1996-11-28", "close": 0.05414003768, "volume": 30839715.0}, {"date": "1996-11-29", "close": 0.05163748188, "volume": 13786976.0}, {"date": "1996-12-02", "close": 0.05080612436, "volume": 4815929.0}, {"date": "1996-12-03", "close": 0.04414678096, "volume": 7365468.0}, {"date": "1996-12-04", "close": 0.04414678096, "volume": 5774810.0}, {"date": "1996-12-05", "close": 0.04164422516, "volume": 2522959.0}, {"date": "1996-12-06", "close": 0.03914166936, "volume": 5141458.0}, {"date": "1996-12-09", "close": 0.0433069402, "volume": 2280988.0}, {"date": "1996-12-10", "close": 0.04747221104, "volume": 7067982.0}, {"date": "1996-12-11", "close": 0.04914340932, "volume": 3807532.0}, {"date": "1996-12-12", "close": 0.04914340932, "volume": 4204717.0}, {"date": "1996-12-13", "close": 0.04914340932, "volume": 2409783.0}, {"date": "1996-12-16", "close": 0.04914340932, "volume": 2055868.0}, {"date": "1996-12-17", "close": 0.04997476684, "volume": 2013845.0}, {"date": "1996-12-18", "close": 0.05080612436, "volume": 2600985.0}, {"date": "1996-12-19", "close": 0.05830530852, "volume": 7925528.0}, {"date": "1996-12-20", "close": 0.05913666604, "volume": 5966538.0}, {"date": "1996-12-23", "close": 0.05330868016, "volume": 2771092.0}, {"date": "1996-12-24", "close": 0.04914340932, "volume": 2529769.0}, {"date": "1996-12-25", "close": 0.050051116, "volume": null}, {"date": "1996-12-26", "close": 0.050051116, "volume": null}, {"date": "1996-12-27", "close": 0.0549713952, "volume": 1631826.0}, {"date": "1996-12-30", "close": 0.05830530852, "volume": 4929664.0}, {"date": "1996-12-31", "close": 0.05830530852, "volume": 2380282.0}, {"date": "1997-01-01", "close": 0.05938268, "volume": null}, {"date": "1997-01-02", "close": 0.05580275272, "volume": 2884398.0}, {"date": "1997-01-03", "close": 0.05663411024, "volume": 2983149.0}, {"date": "1997-01-06", "close": 0.05830530852, "volume": 2337403.0}, {"date": "1997-01-07", "close": 0.05830530852, "volume": 2043646.0}, {"date": "1997-01-08", "close": 0.0549713952, "volume": 2296837.0}, {"date": "1997-01-09", "close": 0.05080612436, "volume": 5308059.0}, {"date": "1997-01-10", "close": 0.04914340932, "volume": 4726454.0}, {"date": "1997-01-13", "close": 0.04997476684, "volume": 6382638.0}, {"date": "1997-01-14", "close": 0.04997476684, "volume": 2027965.0}, {"date": "1997-01-15", "close": 0.04914340932, "volume": 3932101.0}, {"date": "1997-01-16", "close": 0.04914340932, "volume": 1971461.0}, {"date": "1997-01-17", "close": 0.04997476684, "volume": 4103209.0}, {"date": "1997-01-20", "close": 0.04914340932, "volume": 918399.0}, {"date": "1997-01-21", "close": 0.04997476684, "volume": 1763749.0}, {"date": "1997-01-22", "close": 0.04830356856, "volume": 1090527.0}, {"date": "1997-01-23", "close": 0.04830356856, "volume": 1312216.0}, {"date": "1997-01-24", "close": 0.04747221104, "volume": 1526022.0}, {"date": "1997-01-27", "close": 0.048354468, "volume": null}, {"date": "1997-01-28", "close": 0.04914340932, "volume": 1067375.0}, {"date": "1997-01-29", "close": 0.04914340932, "volume": 1515048.0}, {"date": "1997-01-30", "close": 0.04830356856, "volume": 1351936.0}, {"date": "1997-01-31", "close": 0.045809496, "volume": 2010133.0}, {"date": "1997-02-03", "close": 0.04164422516, "volume": 1328916.0}, {"date": "1997-02-04", "close": 0.03831031184, "volume": 1450781.0}, {"date": "1997-02-05", "close": 0.04414678096, "volume": 2424280.0}, {"date": "1997-02-06", "close": 0.04247558268, "volume": 3917801.0}, {"date": "1997-02-07", "close": 0.04164422516, "volume": 1439060.0}, {"date": "1997-02-10", "close": 0.03998151012, "volume": 1054168.0}, {"date": "1997-02-11", "close": 0.03998151012, "volume": 1175433.0}, {"date": "1997-02-12", "close": 0.03747895432, "volume": 1708521.0}, {"date": "1997-02-13", "close": 0.03914166936, "volume": 725736.0}, {"date": "1997-02-14", "close": 0.0366475968, "volume": 1435974.0}, {"date": "1997-02-17", "close": 0.0366475968, "volume": 871669.0}, {"date": "1997-02-18", "close": 0.0366475968, "volume": 666359.0}, {"date": "1997-02-19", "close": 0.0366475968, "volume": 408161.0}, {"date": "1997-02-20", "close": 0.03581623928, "volume": 425487.0}, {"date": "1997-02-21", "close": 0.03248232596, "volume": 1665247.0}, {"date": "1997-02-24", "close": 0.03081961092, "volume": 1112128.0}, {"date": "1997-02-25", "close": 0.02914841264, "volume": 1401555.0}, {"date": "1997-02-26", "close": 0.02914841264, "volume": 1030913.0}, {"date": "1997-02-27", "close": 0.03248232596, "volume": 786507.0}, {"date": "1997-02-28", "close": 0.03331368348, "volume": 1463505.0}, {"date": "1997-03-03", "close": 0.03081961092, "volume": 1076464.0}, {"date": "1997-03-04", "close": 0.03165096844, "volume": 301362.0}, {"date": "1997-03-05", "close": 0.03165096844, "volume": 1009144.0}, {"date": "1997-03-06", "close": 0.034145041, "volume": 2061428.0}, {"date": "1997-03-07", "close": 0.03165096844, "volume": 562554.0}, {"date": "1997-03-10", "close": 0.034145041, "volume": 469355.0}, {"date": "1997-03-11", "close": 0.03331368348, "volume": 480259.0}, {"date": "1997-03-12", "close": 0.03331368348, "volume": 539554.0}, {"date": "1997-03-13", "close": 0.03331368348, "volume": 171644.0}, {"date": "1997-03-14", "close": 0.03248232596, "volume": 243915.0}, {"date": "1997-03-17", "close": 0.03248232596, "volume": 258.0}, {"date": "1997-03-18", "close": 0.03165096844, "volume": 329920.0}, {"date": "1997-03-19", "close": 0.03165096844, "volume": 315794.0}, {"date": "1997-03-20", "close": 0.03331368348, "volume": 417801.0}, {"date": "1997-03-21", "close": 0.02997977016, "volume": 605528.0}, {"date": "1997-03-24", "close": 0.03165096844, "volume": 252496.0}, {"date": "1997-03-25", "close": 0.03081961092, "volume": 740822.0}, {"date": "1997-03-26", "close": 0.03165096844, "volume": 54029.0}, {"date": "1997-03-27", "close": 0.03081961092, "volume": 927715.0}, {"date": "1997-03-28", "close": 0.031387988, "volume": null}, {"date": "1997-03-31", "close": 0.031387988, "volume": null}, {"date": "1997-04-01", "close": 0.02831705512, "volume": 1289472.0}, {"date": "1997-04-02", "close": 0.02582298256, "volume": 250935.0}, {"date": "1997-04-03", "close": 0.0249831418, "volume": 360194.0}, {"date": "1997-04-04", "close": 0.02582298256, "volume": 748842.0}, {"date": "1997-04-07", "close": 0.02582298256, "volume": 782821.0}, {"date": "1997-04-08", "close": 0.02582298256, "volume": 676804.0}, {"date": "1997-04-09", "close": 0.02665434008, "volume": 202087.0}, {"date": "1997-04-10", "close": 0.02831705512, "volume": 156084.0}, {"date": "1997-04-11", "close": 0.02831705512, "volume": 324174.0}, {"date": "1997-04-14", "close": 0.02582298256, "volume": 441357.0}, {"date": "1997-04-15", "close": 0.0274856976, "volume": 828446.0}, {"date": "1997-04-16", "close": 0.02582298256, "volume": 240129.0}, {"date": "1997-04-17", "close": 0.0274856976, "volume": 150081.0}, {"date": "1997-04-18", "close": 0.02582298256, "volume": 240129.0}, {"date": "1997-04-21", "close": 0.02582298256, "volume": 372201.0}, {"date": "1997-04-22", "close": 0.0274856976, "volume": 360194.0}, {"date": "1997-04-23", "close": 0.02582298256, "volume": 280831.0}, {"date": "1997-04-24", "close": 0.0274856976, "volume": 384207.0}, {"date": "1997-04-25", "close": 0.027994692, "volume": null}, {"date": "1997-04-28", "close": 0.0249831418, "volume": 25951.0}, {"date": "1997-04-29", "close": 0.0249831418, "volume": 160887.0}, {"date": "1997-04-30", "close": 0.0249831418, "volume": 320172.0}, {"date": "1997-05-01", "close": 0.0249831418, "volume": 813821.0}, {"date": "1997-05-02", "close": 0.02544972, "volume": null}, {"date": "1997-05-05", "close": 0.02332042676, "volume": 240129.0}, {"date": "1997-05-06", "close": 0.02415178428, "volume": 414223.0}, {"date": "1997-05-07", "close": 0.02332042676, "volume": 666359.0}, {"date": "1997-05-08", "close": 0.02248906924, "volume": 240129.0}, {"date": "1997-05-09", "close": 0.02248906924, "volume": 588316.0}, {"date": "1997-05-12", "close": 0.02415178428, "volume": 414223.0}, {"date": "1997-05-13", "close": 0.0249831418, "volume": 372201.0}, {"date": "1997-05-14", "close": 0.02415178428, "volume": 171554.0}, {"date": "1997-05-15", "close": 0.0249831418, "volume": 288155.0}, {"date": "1997-05-16", "close": 0.0249831418, "volume": 236887.0}, {"date": "1997-05-19", "close": 0.0249831418, "volume": 60032.0}, {"date": "1997-05-20", "close": 0.02248906924, "volume": 708161.0}, {"date": "1997-05-21", "close": 0.02415178428, "volume": 441838.0}, {"date": "1997-05-22", "close": 0.02415178428, "volume": 1042161.0}, {"date": "1997-05-23", "close": 0.02415178428, "volume": 408220.0}, {"date": "1997-05-26", "close": 0.02332042676, "volume": 498268.0}, {"date": "1997-05-27", "close": 0.0249831418, "volume": 1729732.0}, {"date": "1997-05-28", "close": 0.03331368348, "volume": 2234304.0}, {"date": "1997-05-29", "close": 0.03248232596, "volume": 2230502.0}, {"date": "1997-05-30", "close": 0.03331368348, "volume": 1932641.0}, {"date": "1997-06-02", "close": 0.02997977016, "volume": 1119003.0}, {"date": "1997-06-03", "close": 0.03248232596, "volume": 661556.0}, {"date": "1997-06-04", "close": 0.03331368348, "volume": 830848.0}, {"date": "1997-06-05", "close": 0.03165096844, "volume": 732695.0}, {"date": "1997-06-06", "close": 0.03331368348, "volume": 444239.0}, {"date": "1997-06-09", "close": 0.03393296, "volume": null}, {"date": "1997-06-10", "close": 0.03248232596, "volume": 606326.0}, {"date": "1997-06-11", "close": 0.03747895432, "volume": 3492983.0}, {"date": "1997-06-12", "close": 0.03248232596, "volume": 1563642.0}, {"date": "1997-06-13", "close": 0.03498488176, "volume": 1580450.0}, {"date": "1997-06-16", "close": 0.03747895432, "volume": 888479.0}, {"date": "1997-06-17", "close": 0.03331368348, "volume": 1180235.0}, {"date": "1997-06-18", "close": 0.03165096844, "volume": 1050566.0}, {"date": "1997-06-19", "close": 0.03331368348, "volume": 1977465.0}, {"date": "1997-06-20", "close": 0.03081961092, "volume": 1143616.0}, {"date": "1997-06-23", "close": 0.02831705512, "volume": 1097991.0}, {"date": "1997-06-24", "close": 0.0249831418, "volume": 875272.0}, {"date": "1997-06-25", "close": 0.0249831418, "volume": 2031494.0}, {"date": "1997-06-26", "close": 0.0274856976, "volume": 1879012.0}, {"date": "1997-06-27", "close": 0.02831705512, "volume": 1269684.0}, {"date": "1997-06-30", "close": 0.02831705512, "volume": 1623511.0}, {"date": "1997-07-01", "close": 0.0274856976, "volume": 410621.0}, {"date": "1997-07-02", "close": 0.02914841264, "volume": 566706.0}, {"date": "1997-07-03", "close": 0.03165096844, "volume": 678366.0}, {"date": "1997-07-04", "close": 0.02914841264, "volume": 165689.0}, {"date": "1997-07-07", "close": 0.0274856976, "volume": 1217456.0}, {"date": "1997-07-08", "close": 0.02665434008, "volume": 235450.0}, {"date": "1997-07-09", "close": 0.02665434008, "volume": 207712.0}, {"date": "1997-07-10", "close": 0.02582298256, "volume": 533888.0}, {"date": "1997-07-11", "close": 0.02665434008, "volume": 57867.0}, {"date": "1997-07-14", "close": 0.02831705512, "volume": 36019.0}, {"date": "1997-07-15", "close": 0.0274856976, "volume": 690372.0}, {"date": "1997-07-16", "close": 0.02665434008, "volume": 360194.0}, {"date": "1997-07-17", "close": 0.02665434008, "volume": 216117.0}, {"date": "1997-07-18", "close": 0.02831705512, "volume": 653512.0}, {"date": "1997-07-21", "close": 0.02582298256, "volume": 303403.0}, {"date": "1997-07-22", "close": 0.02665434008, "volume": 1012145.0}, {"date": "1997-07-23", "close": 0.02665434008, "volume": 150081.0}, {"date": "1997-07-24", "close": 0.02665434008, "volume": 784875.0}, {"date": "1997-07-25", "close": 0.0274856976, "volume": 582314.0}, {"date": "1997-07-28", "close": 0.02914841264, "volume": 360194.0}, {"date": "1997-07-29", "close": 0.02831705512, "volume": 798430.0}, {"date": "1997-07-30", "close": 0.0274856976, "volume": 409031.0}, {"date": "1997-07-31", "close": 0.02831705512, "volume": 582314.0}, {"date": "1997-08-01", "close": 0.02831705512, "volume": 564304.0}, {"date": "1997-08-04", "close": 0.0274856976, "volume": 120065.0}, {"date": "1997-08-05", "close": 0.03081961092, "volume": 3250899.0}, {"date": "1997-08-06", "close": 0.03165096844, "volume": 4328692.0}, {"date": "1997-08-07", "close": 0.03248232596, "volume": 2485338.0}, {"date": "1997-08-08", "close": 0.03331368348, "volume": 626498.0}, {"date": "1997-08-11", "close": 0.03248232596, "volume": 1171831.0}, {"date": "1997-08-12", "close": 0.03165096844, "volume": 460748.0}, {"date": "1997-08-13", "close": 0.03081961092, "volume": 240129.0}, {"date": "1997-08-14", "close": 0.03081961092, "volume": 194548.0}, {"date": "1997-08-15", "close": 0.02914841264, "volume": 199307.0}, {"date": "1997-08-18", "close": 0.0274856976, "volume": 1307504.0}, {"date": "1997-08-19", "close": 0.02831705512, "volume": 129473.0}, {"date": "1997-08-20", "close": 0.02831705512, "volume": 1299057.0}, {"date": "1997-08-21", "close": 0.03081961092, "volume": 952309.0}, {"date": "1997-08-22", "close": 0.02914841264, "volume": 1311673.0}, {"date": "1997-08-25", "close": 0.03081961092, "volume": 183112.0}, {"date": "1997-08-26", "close": 0.02914841264, "volume": 338584.0}, {"date": "1997-08-27", "close": 0.03081961092, "volume": 807434.0}, {"date": "1997-08-28", "close": 0.02997977016, "volume": 332579.0}, {"date": "1997-08-29", "close": 0.02997977016, "volume": 360194.0}, {"date": "1997-09-01", "close": 0.03081961092, "volume": 139988.0}, {"date": "1997-09-02", "close": 0.02997977016, "volume": 496482.0}, {"date": "1997-09-03", "close": 0.02997977016, "volume": 208312.0}, {"date": "1997-09-04", "close": 0.02914841264, "volume": 338583.0}, {"date": "1997-09-05", "close": 0.02997977016, "volume": 732395.0}, {"date": "1997-09-08", "close": 0.02997977016, "volume": 427416.0}, {"date": "1997-09-09", "close": 0.02914841264, "volume": 249735.0}, {"date": "1997-09-10", "close": 0.04247558268, "volume": 26343813.0}, {"date": "1997-09-11", "close": 0.04164422516, "volume": 17850225.0}, {"date": "1997-09-12", "close": 0.0366475968, "volume": 9384940.0}, {"date": "1997-09-15", "close": 0.03831031184, "volume": 1214949.0}, {"date": "1997-09-16", "close": 0.03747895432, "volume": 1638959.0}, {"date": "1997-09-17", "close": 0.03747895432, "volume": 365086.0}, {"date": "1997-09-18", "close": 0.03747895432, "volume": 1653290.0}, {"date": "1997-09-19", "close": 0.03831031184, "volume": 2503348.0}, {"date": "1997-09-22", "close": 0.0366475968, "volume": 716567.0}, {"date": "1997-09-23", "close": 0.03498488176, "volume": 509007.0}, {"date": "1997-09-24", "close": 0.03498488176, "volume": 2590276.0}, {"date": "1997-09-25", "close": 0.03331368348, "volume": 979678.0}, {"date": "1997-09-26", "close": 0.034145041, "volume": 987032.0}, {"date": "1997-09-29", "close": 0.03498488176, "volume": 342684.0}, {"date": "1997-09-30", "close": 0.034145041, "volume": 777486.0}, {"date": "1997-10-01", "close": 0.03581623928, "volume": 386368.0}, {"date": "1997-10-02", "close": 0.034145041, "volume": 667560.0}, {"date": "1997-10-03", "close": 0.03498488176, "volume": 324298.0}, {"date": "1997-10-06", "close": 0.03581623928, "volume": 304964.0}, {"date": "1997-10-07", "close": 0.03498488176, "volume": 782918.0}, {"date": "1997-10-08", "close": 0.03331368348, "volume": 220120.0}, {"date": "1997-10-09", "close": 0.03331368348, "volume": 259499.0}, {"date": "1997-10-10", "close": 0.03331368348, "volume": 531085.0}, {"date": "1997-10-13", "close": 0.03498488176, "volume": 612330.0}, {"date": "1997-10-14", "close": 0.03498488176, "volume": 523198.0}, {"date": "1997-10-15", "close": 0.03331368348, "volume": 90048.0}, {"date": "1997-10-16", "close": 0.03248232596, "volume": 385119.0}, {"date": "1997-10-17", "close": 0.03331368348, "volume": 683168.0}, {"date": "1997-10-20", "close": 0.03498488176, "volume": 252136.0}, {"date": "1997-10-21", "close": 0.03331368348, "volume": 722189.0}, {"date": "1997-10-22", "close": 0.034145041, "volume": 10206.0}, {"date": "1997-10-23", "close": 0.03165096844, "volume": 294759.0}, {"date": "1997-10-24", "close": 0.0274856976, "volume": 1356730.0}, {"date": "1997-10-27", "close": 0.0249831418, "volume": 1381518.0}, {"date": "1997-10-28", "close": 0.02332042676, "volume": 864345.0}, {"date": "1997-10-29", "close": 0.03081961092, "volume": 730907.0}, {"date": "1997-10-30", "close": 0.0274856976, "volume": 688690.0}, {"date": "1997-10-31", "close": 0.0274856976, "volume": 513997.0}, {"date": "1997-11-03", "close": 0.0274856976, "volume": 780536.0}, {"date": "1997-11-04", "close": 0.02914841264, "volume": 202910.0}, {"date": "1997-11-05", "close": 0.02831705512, "volume": 795216.0}, {"date": "1997-11-06", "close": 0.02665434008, "volume": 234726.0}, {"date": "1997-11-07", "close": 0.02582298256, "volume": 533300.0}, {"date": "1997-11-10", "close": 0.02582298256, "volume": 282152.0}, {"date": "1997-11-11", "close": 0.0274856976, "volume": 387328.0}, {"date": "1997-11-12", "close": 0.0274856976, "volume": 223920.0}, {"date": "1997-11-13", "close": 0.02914841264, "volume": 238329.0}, {"date": "1997-11-14", "close": 0.03081961092, "volume": 425229.0}, {"date": "1997-11-17", "close": 0.03331368348, "volume": 1464589.0}, {"date": "1997-11-18", "close": 0.02997977016, "volume": 525977.0}, {"date": "1997-11-19", "close": 0.03081961092, "volume": 196486.0}, {"date": "1997-11-20", "close": 0.03081961092, "volume": 72039.0}, {"date": "1997-11-21", "close": 0.02997977016, "volume": 311769.0}, {"date": "1997-11-24", "close": 0.02914841264, "volume": 275348.0}, {"date": "1997-11-25", "close": 0.0274856976, "volume": 414043.0}, {"date": "1997-11-26", "close": 0.02831705512, "volume": 290097.0}, {"date": "1997-11-27", "close": 0.02831705512, "volume": 146479.0}, {"date": "1997-11-28", "close": 0.03081961092, "volume": 1374292.0}, {"date": "1997-12-01", "close": 0.031387988, "volume": null}, {"date": "1997-12-02", "close": 0.0249831418, "volume": 199788.0}, {"date": "1997-12-03", "close": 0.02914841264, "volume": 1092636.0}, {"date": "1997-12-04", "close": 0.02831705512, "volume": 4802.0}, {"date": "1997-12-05", "close": 0.02831705512, "volume": 29633.0}, {"date": "1997-12-08", "close": 0.0274856976, "volume": 18010.0}, {"date": "1997-12-09", "close": 0.0249831418, "volume": 192103.0}, {"date": "1997-12-10", "close": 0.0249831418, "volume": 826029.0}, {"date": "1997-12-11", "close": 0.0249831418, "volume": 215532.0}, {"date": "1997-12-12", "close": 0.02248906924, "volume": 262942.0}, {"date": "1997-12-15", "close": 0.0249831418, "volume": 48025.0}, {"date": "1997-12-16", "close": 0.02332042676, "volume": 720387.0}, {"date": "1997-12-17", "close": 0.02415178428, "volume": 312168.0}, {"date": "1997-12-18", "close": 0.02415178428, "volume": 1417964.0}, {"date": "1997-12-19", "close": 0.02415178428, "volume": 620735.0}, {"date": "1997-12-22", "close": 0.02332042676, "volume": 210113.0}, {"date": "1997-12-23", "close": 0.0249831418, "volume": 18010.0}, {"date": "1997-12-24", "close": 0.02415178428, "volume": 180097.0}, {"date": "1997-12-25", "close": 0.024601396, "volume": null}, {"date": "1997-12-26", "close": 0.024601396, "volume": null}, {"date": "1997-12-29", "close": 0.02332042676, "volume": 18610.0}, {"date": "1997-12-30", "close": 0.02332042676, "volume": 240129.0}, {"date": "1997-12-31", "close": 0.023753072, "volume": null}, {"date": "1998-01-01", "close": 0.023753072, "volume": null}, {"date": "1998-01-02", "close": 0.02332042676, "volume": 124867.0}, {"date": "1998-01-05", "close": 0.02248906924, "volume": 453052.0}, {"date": "1998-01-06", "close": 0.02582298256, "volume": 1118386.0}, {"date": "1998-01-07", "close": 0.02665434008, "volume": 415379.0}, {"date": "1998-01-08", "close": 0.0249831418, "volume": 120065.0}, {"date": "1998-01-09", "close": 0.02332042676, "volume": 364996.0}, {"date": "1998-01-12", "close": 0.023753072, "volume": null}, {"date": "1998-01-13", "close": 0.02332042676, "volume": 162088.0}, {"date": "1998-01-14", "close": 0.02248906924, "volume": 57675.0}, {"date": "1998-01-15", "close": 0.02248906924, "volume": 186443.0}, {"date": "1998-01-16", "close": 0.022904748, "volume": null}, {"date": "1998-01-19", "close": 0.0249831418, "volume": 120065.0}, {"date": "1998-01-20", "close": 0.0249831418, "volume": 94611.0}, {"date": "1998-01-21", "close": 0.02665434008, "volume": 194264.0}, {"date": "1998-01-22", "close": 0.02665434008, "volume": 60032.0}, {"date": "1998-01-23", "close": 0.027146368, "volume": null}, {"date": "1998-01-26", "close": 0.027146368, "volume": null}, {"date": "1998-01-27", "close": 0.02081787096, "volume": 32987.0}, {"date": "1998-01-28", "close": 0.02332042676, "volume": 50428.0}, {"date": "1998-01-29", "close": 0.02332042676, "volume": 161572.0}, {"date": "1998-01-30", "close": 0.02332042676, "volume": 40822.0}, {"date": "1998-02-02", "close": 0.02332042676, "volume": 56430.0}, {"date": "1998-02-03", "close": 0.023753072, "volume": null}, {"date": "1998-02-04", "close": 0.02415178428, "volume": 24013.0}, {"date": "1998-02-05", "close": 0.02415178428, "volume": 317138.0}, {"date": "1998-02-06", "close": 0.02332042676, "volume": 138075.0}, {"date": "1998-02-09", "close": 0.023753072, "volume": null}, {"date": "1998-02-10", "close": 0.02332042676, "volume": 249744.0}, {"date": "1998-02-11", "close": 0.02248906924, "volume": 206511.0}, {"date": "1998-02-12", "close": 0.02248906924, "volume": 120065.0}, {"date": "1998-02-13", "close": 0.0249831418, "volume": 269101.0}, {"date": "1998-02-16", "close": 0.0249831418, "volume": 286954.0}, {"date": "1998-02-17", "close": 0.0249831418, "volume": 120065.0}, {"date": "1998-02-18", "close": 0.0249831418, "volume": 240129.0}, {"date": "1998-02-19", "close": 0.0249831418, "volume": 221964.0}, {"date": "1998-02-20", "close": 0.0249831418, "volume": 343385.0}, {"date": "1998-02-23", "close": 0.02415178428, "volume": 405819.0}, {"date": "1998-02-24", "close": 0.0249831418, "volume": 168868.0}, {"date": "1998-02-25", "close": 0.0249831418, "volume": 97274.0}, {"date": "1998-02-26", "close": 0.02415178428, "volume": 22191.0}, {"date": "1998-02-27", "close": 0.0249831418, "volume": 454467.0}, {"date": "1998-03-02", "close": 0.0249831418, "volume": 91828.0}, {"date": "1998-03-03", "close": 0.0249831418, "volume": 467220.0}, {"date": "1998-03-04", "close": 0.02582298256, "volume": 517867.0}, {"date": "1998-03-05", "close": 0.0249831418, "volume": 356659.0}, {"date": "1998-03-06", "close": 0.0249831418, "volume": 126067.0}, {"date": "1998-03-09", "close": 0.02544972, "volume": null}, {"date": "1998-03-10", "close": 0.0249831418, "volume": 264142.0}, {"date": "1998-03-11", "close": 0.02582298256, "volume": 216051.0}, {"date": "1998-03-12", "close": 0.0249831418, "volume": 530752.0}, {"date": "1998-03-13", "close": 0.02415178428, "volume": 120066.0}, {"date": "1998-03-16", "close": 0.02332042676, "volume": 114061.0}, {"date": "1998-03-17", "close": 0.02415178428, "volume": 252136.0}, {"date": "1998-03-18", "close": 0.02332042676, "volume": 18010.0}, {"date": "1998-03-19", "close": 0.02332042676, "volume": 214306.0}, {"date": "1998-03-20", "close": 0.02248906924, "volume": 223530.0}, {"date": "1998-03-23", "close": 0.02165771172, "volume": 196696.0}, {"date": "1998-03-24", "close": 0.0249831418, "volume": 570517.0}, {"date": "1998-03-25", "close": 0.0249831418, "volume": 278144.0}, {"date": "1998-03-26", "close": 0.02332042676, "volume": 32418.0}, {"date": "1998-03-27", "close": 0.02332042676, "volume": 608327.0}, {"date": "1998-03-30", "close": 0.02415178428, "volume": 412223.0}, {"date": "1998-03-31", "close": 0.02415178428, "volume": 227882.0}, {"date": "1998-04-01", "close": 0.0249831418, "volume": 800034.0}, {"date": "1998-04-02", "close": 0.02415178428, "volume": 565101.0}, {"date": "1998-04-03", "close": 0.0249831418, "volume": 258140.0}, {"date": "1998-04-06", "close": 0.0249831418, "volume": 279750.0}, {"date": "1998-04-07", "close": 0.02332042676, "volume": 538250.0}, {"date": "1998-04-08", "close": 0.02332042676, "volume": 156084.0}, {"date": "1998-04-09", "close": 0.02165771172, "volume": 483500.0}, {"date": "1998-04-10", "close": 0.022056424, "volume": null}, {"date": "1998-04-13", "close": 0.022056424, "volume": null}, {"date": "1998-04-14", "close": 0.02165771172, "volume": 315170.0}, {"date": "1998-04-15", "close": 0.02248906924, "volume": 18010.0}, {"date": "1998-04-16", "close": 0.02248906924, "volume": 180097.0}, {"date": "1998-04-17", "close": 0.02332042676, "volume": 87047.0}, {"date": "1998-04-20", "close": 0.02248906924, "volume": 234126.0}, {"date": "1998-04-21", "close": 0.02165771172, "volume": 534288.0}, {"date": "1998-04-22", "close": 0.02165771172, "volume": 385809.0}, {"date": "1998-04-23", "close": 0.02165771172, "volume": 219718.0}, {"date": "1998-04-24", "close": 0.02081787096, "volume": 492265.0}, {"date": "1998-04-27", "close": 0.02081787096, "volume": 61317.0}, {"date": "1998-04-28", "close": 0.02081787096, "volume": 757608.0}, {"date": "1998-04-29", "close": 0.02081787096, "volume": 247334.0}, {"date": "1998-04-30", "close": 0.01998651344, "volume": 252136.0}, {"date": "1998-05-01", "close": 0.020359776, "volume": null}, {"date": "1998-05-04", "close": 0.02081787096, "volume": 127269.0}, {"date": "1998-05-05", "close": 0.01749244088, "volume": 306165.0}, {"date": "1998-05-06", "close": 0.0183237984, "volume": 72039.0}, {"date": "1998-05-07", "close": 0.01998651344, "volume": 624336.0}, {"date": "1998-05-08", "close": 0.01915515592, "volume": 228123.0}, {"date": "1998-05-11", "close": 0.0183237984, "volume": 120065.0}, {"date": "1998-05-12", "close": 0.0183237984, "volume": 168090.0}, {"date": "1998-05-13", "close": 0.0183237984, "volume": 120065.0}, {"date": "1998-05-14", "close": 0.01749244088, "volume": 132071.0}, {"date": "1998-05-15", "close": 0.01749244088, "volume": 178928.0}, {"date": "1998-05-18", "close": 0.01666108336, "volume": 481428.0}, {"date": "1998-05-19", "close": 0.01666108336, "volume": 419057.0}, {"date": "1998-05-20", "close": 0.01498988508, "volume": 60032.0}, {"date": "1998-05-21", "close": 0.01498988508, "volume": 300161.0}, {"date": "1998-05-22", "close": 0.0158212426, "volume": 331378.0}, {"date": "1998-05-25", "close": 0.016118156, "volume": null}, {"date": "1998-05-26", "close": 0.01498988508, "volume": 216117.0}, {"date": "1998-05-27", "close": 0.01498988508, "volume": 54029.0}, {"date": "1998-05-28", "close": 0.01332717004, "volume": 120065.0}, {"date": "1998-05-29", "close": 0.01332717004, "volume": 120065.0}, {"date": "1998-06-01", "close": 0.01332717004, "volume": 212718.0}, {"date": "1998-06-02", "close": 0.01332717004, "volume": 84982.0}, {"date": "1998-06-03", "close": 0.01249581252, "volume": 695234.0}, {"date": "1998-06-04", "close": 0.01249581252, "volume": 152824.0}, {"date": "1998-06-05", "close": 0.01272486, "volume": null}, {"date": "1998-06-08", "close": 0.01272486, "volume": null}, {"date": "1998-06-09", "close": 0.011664455, "volume": 299137.0}, {"date": "1998-06-10", "close": 0.011664455, "volume": 186955.0}, {"date": "1998-06-11", "close": 0.011664455, "volume": 419372.0}, {"date": "1998-06-12", "close": 0.011664455, "volume": 468253.0}, {"date": "1998-06-15", "close": 0.011664455, "volume": 264142.0}, {"date": "1998-06-16", "close": 0.01249581252, "volume": 180097.0}, {"date": "1998-06-17", "close": 0.01498988508, "volume": 146479.0}, {"date": "1998-06-18", "close": 0.01498988508, "volume": 235687.0}, {"date": "1998-06-19", "close": 0.01498988508, "volume": 384207.0}, {"date": "1998-06-22", "close": 0.01415852756, "volume": 120065.0}, {"date": "1998-06-23", "close": 0.01249581252, "volume": 904928.0}, {"date": "1998-06-24", "close": 0.01332717004, "volume": 108058.0}, {"date": "1998-06-25", "close": 0.01415852756, "volume": 499349.0}, {"date": "1998-06-26", "close": 0.01249581252, "volume": 108898.0}, {"date": "1998-06-29", "close": 0.01249581252, "volume": 1091717.0}, {"date": "1998-06-30", "close": 0.01332717004, "volume": 893281.0}, {"date": "1998-07-01", "close": 0.013573184, "volume": null}, {"date": "1998-07-02", "close": 0.013573184, "volume": null}, {"date": "1998-07-03", "close": 0.01498988508, "volume": 26414.0}, {"date": "1998-07-06", "close": 0.01498988508, "volume": 180097.0}, {"date": "1998-07-07", "close": 0.015269832, "volume": null}, {"date": "1998-07-08", "close": 0.01332717004, "volume": 181297.0}, {"date": "1998-07-09", "close": 0.01249581252, "volume": 360194.0}, {"date": "1998-07-10", "close": 0.01249581252, "volume": 12126.0}, {"date": "1998-07-13", "close": 0.01332717004, "volume": 20411.0}, {"date": "1998-07-14", "close": 0.013573184, "volume": null}, {"date": "1998-07-15", "close": 0.013573184, "volume": null}, {"date": "1998-07-16", "close": 0.013573184, "volume": null}, {"date": "1998-07-17", "close": 0.013573184, "volume": null}, {"date": "1998-07-20", "close": 0.013573184, "volume": null}, {"date": "1998-07-21", "close": 0.01498988508, "volume": 60032.0}, {"date": "1998-07-22", "close": 0.0158212426, "volume": 24013.0}, {"date": "1998-07-23", "close": 0.01498988508, "volume": 240129.0}, {"date": "1998-07-24", "close": 0.01498988508, "volume": 270146.0}, {"date": "1998-07-27", "close": 0.01498988508, "volume": 136394.0}, {"date": "1998-07-28", "close": 0.015269832, "volume": null}, {"date": "1998-07-29", "close": 0.01498988508, "volume": 447120.0}, {"date": "1998-07-30", "close": 0.01498988508, "volume": 631541.0}, {"date": "1998-07-31", "close": 0.015269832, "volume": null}, {"date": "1998-08-03", "close": 0.01498988508, "volume": 144077.0}, {"date": "1998-08-04", "close": 0.015269832, "volume": null}, {"date": "1998-08-05", "close": 0.01666108336, "volume": 252136.0}, {"date": "1998-08-06", "close": 0.01696648, "volume": null}, {"date": "1998-08-07", "close": 0.01696648, "volume": null}, {"date": "1998-08-10", "close": 0.01696648, "volume": null}, {"date": "1998-08-11", "close": 0.01696648, "volume": null}, {"date": "1998-08-12", "close": 0.01696648, "volume": null}, {"date": "1998-08-13", "close": 0.01498988508, "volume": 60032.0}, {"date": "1998-08-14", "close": 0.01666108336, "volume": 30016.0}, {"date": "1998-08-17", "close": 0.01498988508, "volume": 113582.0}, {"date": "1998-08-18", "close": 0.01332717004, "volume": 120065.0}, {"date": "1998-08-19", "close": 0.01498988508, "volume": 118944.0}, {"date": "1998-08-20", "close": 0.015269832, "volume": null}, {"date": "1998-08-21", "close": 0.01498988508, "volume": 120065.0}, {"date": "1998-08-24", "close": 0.015269832, "volume": null}, {"date": "1998-08-25", "close": 0.015269832, "volume": null}, {"date": "1998-08-26", "close": 0.0158212426, "volume": 273748.0}, {"date": "1998-08-27", "close": 0.016118156, "volume": null}, {"date": "1998-08-28", "close": 0.01498988508, "volume": 323719.0}, {"date": "1998-08-31", "close": 0.01498988508, "volume": 3976.0}, {"date": "1998-09-01", "close": 0.01249581252, "volume": 96052.0}, {"date": "1998-09-02", "close": 0.01332717004, "volume": 307366.0}, {"date": "1998-09-03", "close": 0.01249581252, "volume": 224520.0}, {"date": "1998-09-04", "close": 0.01249581252, "volume": 81645.0}, {"date": "1998-09-07", "close": 0.01272486, "volume": null}, {"date": "1998-09-08", "close": 0.01332717004, "volume": 166890.0}, {"date": "1998-09-09", "close": 0.01249581252, "volume": 270146.0}, {"date": "1998-09-10", "close": 0.01249581252, "volume": 12006.0}, {"date": "1998-09-11", "close": 0.01332717004, "volume": 300161.0}, {"date": "1998-09-14", "close": 0.01332717004, "volume": 420226.0}, {"date": "1998-09-15", "close": 0.01332717004, "volume": 393812.0}, {"date": "1998-09-16", "close": 0.01666108336, "volume": 290182.0}, {"date": "1998-09-17", "close": 0.01666108336, "volume": 366197.0}, {"date": "1998-09-18", "close": 0.01666108336, "volume": 396213.0}, {"date": "1998-09-21", "close": 0.01696648, "volume": null}, {"date": "1998-09-22", "close": 0.0158212426, "volume": 340984.0}, {"date": "1998-09-23", "close": 0.0158212426, "volume": 180097.0}, {"date": "1998-09-24", "close": 0.016118156, "volume": null}, {"date": "1998-09-25", "close": 0.01666108336, "volume": 151282.0}, {"date": "1998-09-28", "close": 0.01696648, "volume": null}, {"date": "1998-09-29", "close": 0.01332717004, "volume": 120065.0}, {"date": "1998-09-30", "close": 0.01415852756, "volume": 96052.0}, {"date": "1998-10-01", "close": 0.014421508, "volume": null}, {"date": "1998-10-02", "close": 0.014421508, "volume": null}, {"date": "1998-10-05", "close": 0.01415852756, "volume": 618333.0}, {"date": "1998-10-06", "close": 0.014421508, "volume": null}, {"date": "1998-10-07", "close": 0.014421508, "volume": null}, {"date": "1998-10-08", "close": 0.014421508, "volume": null}, {"date": "1998-10-09", "close": 0.014421508, "volume": null}, {"date": "1998-10-12", "close": 0.01666108336, "volume": 600324.0}, {"date": "1998-10-13", "close": 0.01666108336, "volume": 120065.0}, {"date": "1998-10-14", "close": 0.01666108336, "volume": 499470.0}, {"date": "1998-10-15", "close": 0.01666108336, "volume": 110030.0}, {"date": "1998-10-16", "close": 0.01498988508, "volume": 132071.0}, {"date": "1998-10-19", "close": 0.015269832, "volume": null}, {"date": "1998-10-20", "close": 0.015269832, "volume": null}, {"date": "1998-10-21", "close": 0.015269832, "volume": null}, {"date": "1998-10-22", "close": 0.015269832, "volume": null}, {"date": "1998-10-23", "close": 0.01666108336, "volume": 43223.0}, {"date": "1998-10-26", "close": 0.0158212426, "volume": 158916.0}, {"date": "1998-10-27", "close": 0.01498988508, "volume": 60032.0}, {"date": "1998-10-28", "close": 0.015269832, "volume": null}, {"date": "1998-10-29", "close": 0.01666108336, "volume": 45024.0}, {"date": "1998-10-30", "close": 0.01498988508, "volume": 21011.0}, {"date": "1998-11-02", "close": 0.0158212426, "volume": 42023.0}, {"date": "1998-11-03", "close": 0.0158212426, "volume": 78042.0}, {"date": "1998-11-04", "close": 0.0158212426, "volume": 291758.0}, {"date": "1998-11-05", "close": 0.0158212426, "volume": 36019.0}, {"date": "1998-11-06", "close": 0.01666108336, "volume": 483509.0}, {"date": "1998-11-09", "close": 0.0158212426, "volume": 151633.0}, {"date": "1998-11-10", "close": 0.0183237984, "volume": 546542.0}, {"date": "1998-11-11", "close": 0.018663128, "volume": null}, {"date": "1998-11-12", "close": 0.0249831418, "volume": 624336.0}, {"date": "1998-11-13", "close": 0.02665434008, "volume": 734796.0}, {"date": "1998-11-16", "close": 0.02582298256, "volume": 657225.0}, {"date": "1998-11-17", "close": 0.026298044, "volume": null}, {"date": "1998-11-18", "close": 0.01915515592, "volume": 1264281.0}, {"date": "1998-11-19", "close": 0.01998651344, "volume": 58831.0}, {"date": "1998-11-20", "close": 0.01915515592, "volume": 180097.0}, {"date": "1998-11-23", "close": 0.019511452, "volume": null}, {"date": "1998-11-24", "close": 0.02415178428, "volume": 249735.0}, {"date": "1998-11-25", "close": 0.02415178428, "volume": 453844.0}, {"date": "1998-11-26", "close": 0.02415178428, "volume": 121639.0}, {"date": "1998-11-27", "close": 0.0249831418, "volume": 1662895.0}, {"date": "1998-11-30", "close": 0.0249831418, "volume": 862064.0}, {"date": "1998-12-01", "close": 0.0249831418, "volume": 175294.0}, {"date": "1998-12-02", "close": 0.02332042676, "volume": 106279.0}, {"date": "1998-12-03", "close": 0.02248906924, "volume": 240129.0}, {"date": "1998-12-04", "close": 0.0249831418, "volume": 20411.0}, {"date": "1998-12-07", "close": 0.02544972, "volume": null}, {"date": "1998-12-08", "close": 0.02415178428, "volume": 48025.0}, {"date": "1998-12-09", "close": 0.02415178428, "volume": 154763.0}, {"date": "1998-12-10", "close": 0.02248906924, "volume": 282593.0}, {"date": "1998-12-11", "close": 0.02332042676, "volume": 24013.0}, {"date": "1998-12-14", "close": 0.02332042676, "volume": 686769.0}, {"date": "1998-12-15", "close": 0.01594561945, "volume": 28591.0}, {"date": "1998-12-16", "close": 0.01594561945, "volume": 2905536.0}, {"date": "1998-12-17", "close": 0.01679206252, "volume": 905373.0}, {"date": "1998-12-18", "close": 0.01679206252, "volume": 1626100.0}, {"date": "1998-12-21", "close": 0.02014363508, "volume": 119128.0}, {"date": "1998-12-22", "close": 0.020519832, "volume": null}, {"date": "1998-12-23", "close": 0.01762995566, "volume": 375253.0}, {"date": "1998-12-24", "close": 0.01679206252, "volume": 35738.0}, {"date": "1998-12-25", "close": 0.01709986, "volume": null}, {"date": "1998-12-28", "close": 0.01709986, "volume": null}, {"date": "1998-12-29", "close": 0.01762995566, "volume": 464600.0}, {"date": "1998-12-30", "close": 0.01762995566, "volume": 1078109.0}, {"date": "1998-12-31", "close": 0.01762995566, "volume": 408014.0}, {"date": "1999-01-01", "close": 0.017954853, "volume": null}, {"date": "1999-01-04", "close": 0.01679206252, "volume": 652822.0}, {"date": "1999-01-05", "close": 0.0184678488, "volume": 208474.0}, {"date": "1999-01-06", "close": 0.01594561945, "volume": 648653.0}, {"date": "1999-01-07", "close": 0.01594561945, "volume": 893461.0}, {"date": "1999-01-08", "close": 0.01679206252, "volume": 321646.0}, {"date": "1999-01-11", "close": 0.01762995566, "volume": 834126.0}, {"date": "1999-01-12", "close": 0.0184678488, "volume": 893461.0}, {"date": "1999-01-13", "close": 0.0184678488, "volume": 113172.0}, {"date": "1999-01-14", "close": 0.01679206252, "volume": 1453364.0}, {"date": "1999-01-15", "close": 0.0184678488, "volume": 166779.0}, {"date": "1999-01-18", "close": 0.0184678488, "volume": 471748.0}, {"date": "1999-01-19", "close": 0.0184678488, "volume": 453943.0}, {"date": "1999-01-20", "close": 0.01762995566, "volume": 434818.0}, {"date": "1999-01-21", "close": 0.01930574194, "volume": 375253.0}, {"date": "1999-01-22", "close": 0.01930574194, "volume": 555137.0}, {"date": "1999-01-25", "close": 0.01930574194, "volume": 303777.0}, {"date": "1999-01-26", "close": 0.019664839, "volume": null}, {"date": "1999-01-27", "close": 0.01762995566, "volume": 154867.0}, {"date": "1999-01-28", "close": 0.0184678488, "volume": 178693.0}, {"date": "1999-01-29", "close": 0.02014363508, "volume": 577772.0}, {"date": "1999-02-01", "close": 0.01930574194, "volume": 520590.0}, {"date": "1999-02-02", "close": 0.01930574194, "volume": 148910.0}, {"date": "1999-02-03", "close": 0.0184678488, "volume": 398698.0}, {"date": "1999-02-04", "close": 0.01930574194, "volume": 357384.0}, {"date": "1999-02-05", "close": 0.019664839, "volume": null}, {"date": "1999-02-08", "close": 0.02014363508, "volume": 231657.0}, {"date": "1999-02-09", "close": 0.02014363508, "volume": 595641.0}, {"date": "1999-02-10", "close": 0.02014363508, "volume": 455525.0}, {"date": "1999-02-11", "close": 0.02517954385, "volume": 2132357.0}, {"date": "1999-02-12", "close": 0.02266586443, "volume": 3268057.0}, {"date": "1999-02-15", "close": 0.02266586443, "volume": 1803940.0}, {"date": "1999-02-16", "close": 0.02517954385, "volume": 1352634.0}, {"date": "1999-02-17", "close": 0.02350375757, "volume": 452687.0}, {"date": "1999-02-18", "close": 0.02182797129, "volume": 432066.0}, {"date": "1999-02-19", "close": 0.02266586443, "volume": 1290158.0}, {"date": "1999-02-22", "close": 0.02182797129, "volume": 557476.0}, {"date": "1999-02-23", "close": 0.02182797129, "volume": 364930.0}, {"date": "1999-02-24", "close": 0.022229818, "volume": null}, {"date": "1999-02-25", "close": 0.02098152822, "volume": 119128.0}, {"date": "1999-02-26", "close": 0.02098152822, "volume": 474874.0}, {"date": "1999-03-01", "close": 0.02350375757, "volume": 59564.0}, {"date": "1999-03-02", "close": 0.02182797129, "volume": 536126.0}, {"date": "1999-03-03", "close": 0.02098152822, "volume": 113721.0}, {"date": "1999-03-04", "close": 0.0184678488, "volume": 317523.0}, {"date": "1999-03-05", "close": 0.02098152822, "volume": 75153.0}, {"date": "1999-03-08", "close": 0.02266586443, "volume": 282232.0}, {"date": "1999-03-09", "close": 0.02098152822, "volume": 232300.0}, {"date": "1999-03-10", "close": 0.01930574194, "volume": 554475.0}, {"date": "1999-03-11", "close": 0.02182797129, "volume": 100306.0}, {"date": "1999-03-12", "close": 0.02182797129, "volume": 59564.0}, {"date": "1999-03-15", "close": 0.0184678488, "volume": 625423.0}, {"date": "1999-03-16", "close": 0.0184678488, "volume": 273502.0}, {"date": "1999-03-17", "close": 0.0184678488, "volume": 97685.0}, {"date": "1999-03-18", "close": 0.01930574194, "volume": 11912.0}, {"date": "1999-03-19", "close": 0.02098152822, "volume": 321646.0}, {"date": "1999-03-22", "close": 0.021374825, "volume": null}, {"date": "1999-03-23", "close": 0.02266586443, "volume": 304969.0}, {"date": "1999-03-24", "close": 0.02182797129, "volume": 119724.0}, {"date": "1999-03-25", "close": 0.02098152822, "volume": 119128.0}, {"date": "1999-03-26", "close": 0.02182797129, "volume": 142061.0}, {"date": "1999-03-29", "close": 0.02182797129, "volume": 1525734.0}, {"date": "1999-03-30", "close": 0.02182797129, "volume": 1551049.0}, {"date": "1999-03-31", "close": 0.02350375757, "volume": 1452629.0}, {"date": "1999-04-01", "close": 0.02434165071, "volume": 1323454.0}, {"date": "1999-04-02", "close": 0.024794797, "volume": null}, {"date": "1999-04-05", "close": 0.024794797, "volume": null}, {"date": "1999-04-06", "close": 0.02434165071, "volume": 1665252.0}, {"date": "1999-04-07", "close": 0.02350375757, "volume": 810071.0}, {"date": "1999-04-08", "close": 0.02266586443, "volume": 750508.0}, {"date": "1999-04-09", "close": 0.02266586443, "volume": 148910.0}, {"date": "1999-04-12", "close": 0.02182797129, "volume": 1697576.0}, {"date": "1999-04-13", "close": 0.02266586443, "volume": 377636.0}, {"date": "1999-04-14", "close": 0.02350375757, "volume": 595641.0}, {"date": "1999-04-15", "close": 0.02182797129, "volume": 382401.0}, {"date": "1999-04-16", "close": 0.02182797129, "volume": 23826.0}, {"date": "1999-04-19", "close": 0.02350375757, "volume": 5399140.0}, {"date": "1999-04-20", "close": 0.02434165071, "volume": 6009560.0}, {"date": "1999-04-21", "close": 0.02266586443, "volume": 892613.0}, {"date": "1999-04-22", "close": 0.02434165071, "volume": 506416.0}, {"date": "1999-04-23", "close": 0.02434165071, "volume": 1759855.0}, {"date": "1999-04-26", "close": 0.02517954385, "volume": 2053769.0}, {"date": "1999-04-27", "close": 0.02434165071, "volume": 3319138.0}, {"date": "1999-04-28", "close": 0.02350375757, "volume": 4472838.0}, {"date": "1999-04-29", "close": 0.02182797129, "volume": 836876.0}, {"date": "1999-04-30", "close": 0.02098152822, "volume": 4177653.0}, {"date": "1999-05-03", "close": 0.0184678488, "volume": 1699994.0}, {"date": "1999-05-04", "close": 0.02014363508, "volume": 1010618.0}, {"date": "1999-05-05", "close": 0.02014363508, "volume": 1967670.0}, {"date": "1999-05-06", "close": 0.02014363508, "volume": 595641.0}, {"date": "1999-05-07", "close": 0.01930574194, "volume": 762420.0}, {"date": "1999-05-10", "close": 0.0184678488, "volume": 1240124.0}, {"date": "1999-05-11", "close": 0.01930574194, "volume": 726682.0}, {"date": "1999-05-12", "close": 0.01762995566, "volume": 1786922.0}, {"date": "1999-05-13", "close": 0.01930574194, "volume": 131041.0}, {"date": "1999-05-14", "close": 0.01090971068, "volume": 12976058.0}, {"date": "1999-05-17", "close": 0.01426983317, "volume": 14254514.0}, {"date": "1999-05-18", "close": 0.01510772631, "volume": 6555882.0}, {"date": "1999-05-19", "close": 0.01510772631, "volume": 3543070.0}, {"date": "1999-05-20", "close": 0.01510772631, "volume": 2626411.0}, {"date": "1999-05-21", "close": 0.01426983317, "volume": 756464.0}, {"date": "1999-05-24", "close": 0.01426983317, "volume": 857723.0}, {"date": "1999-05-25", "close": 0.01259404689, "volume": 2022200.0}, {"date": "1999-05-26", "close": 0.01343194003, "volume": 1062623.0}, {"date": "1999-05-27", "close": 0.01259404689, "volume": 1191543.0}, {"date": "1999-05-28", "close": 0.01259404689, "volume": 1012590.0}, {"date": "1999-05-31", "close": 0.01175615375, "volume": 4763502.0}, {"date": "1999-06-01", "close": 0.01090971068, "volume": 1793210.0}, {"date": "1999-06-02", "close": 0.01090971068, "volume": 1670588.0}, {"date": "1999-06-03", "close": 0.01259404689, "volume": 911330.0}, {"date": "1999-06-04", "close": 0.01259404689, "volume": 1269589.0}, {"date": "1999-06-07", "close": 0.01259404689, "volume": 5957.0}, {"date": "1999-06-08", "close": 0.01090971068, "volume": 508677.0}, {"date": "1999-06-09", "close": 0.01090971068, "volume": 637574.0}, {"date": "1999-06-10", "close": 0.01090971068, "volume": 1655881.0}, {"date": "1999-06-11", "close": 0.01090971068, "volume": 1396182.0}, {"date": "1999-06-14", "close": 0.011114909, "volume": null}, {"date": "1999-06-15", "close": 0.01175615375, "volume": 1162690.0}, {"date": "1999-06-16", "close": 0.01175615375, "volume": 119128.0}, {"date": "1999-06-17", "close": 0.01090971068, "volume": 503912.0}, {"date": "1999-06-18", "close": 0.011114909, "volume": null}, {"date": "1999-06-21", "close": 0.01090971068, "volume": 35738.0}, {"date": "1999-06-22", "close": 0.01090971068, "volume": 1328017.0}, {"date": "1999-06-23", "close": 0.01175615375, "volume": 882534.0}, {"date": "1999-06-24", "close": 0.01090971068, "volume": 1060240.0}, {"date": "1999-06-25", "close": 0.01090971068, "volume": 806500.0}, {"date": "1999-06-28", "close": 0.01090971068, "volume": 978637.0}, {"date": "1999-06-29", "close": 0.01090971068, "volume": 357384.0}, {"date": "1999-06-30", "close": 0.01090971068, "volume": 3541978.0}, {"date": "1999-07-01", "close": 0.01175615375, "volume": 3121158.0}, {"date": "1999-07-02", "close": 0.01259404689, "volume": 899418.0}, {"date": "1999-07-05", "close": 0.01259404689, "volume": 731745.0}, {"date": "1999-07-06", "close": 0.01259404689, "volume": 436804.0}, {"date": "1999-07-07", "close": 0.01259404689, "volume": 278164.0}, {"date": "1999-07-08", "close": 0.01259404689, "volume": 1440730.0}, {"date": "1999-07-09", "close": 0.01426983317, "volume": 2616054.0}, {"date": "1999-07-12", "close": 0.01426983317, "volume": 2437048.0}, {"date": "1999-07-13", "close": 0.01343194003, "volume": 1446275.0}, {"date": "1999-07-14", "close": 0.01426983317, "volume": 273399.0}, {"date": "1999-07-15", "close": 0.01343194003, "volume": 1515488.0}, {"date": "1999-07-16", "close": 0.01426983317, "volume": 2051386.0}, {"date": "1999-07-19", "close": 0.01510772631, "volume": 2250689.0}, {"date": "1999-07-20", "close": 0.01426983317, "volume": 570267.0}, {"date": "1999-07-21", "close": 0.01510772631, "volume": 235609.0}, {"date": "1999-07-22", "close": 0.01426983317, "volume": 1745227.0}, {"date": "1999-07-23", "close": 0.01343194003, "volume": 675457.0}, {"date": "1999-07-26", "close": 0.01343194003, "volume": 268038.0}, {"date": "1999-07-27", "close": 0.01510772631, "volume": 1957156.0}, {"date": "1999-07-28", "close": 0.01426983317, "volume": 832941.0}, {"date": "1999-07-29", "close": 0.01343194003, "volume": 599214.0}, {"date": "1999-07-30", "close": 0.01426983317, "volume": 571815.0}, {"date": "1999-08-02", "close": 0.01426983317, "volume": 166779.0}, {"date": "1999-08-03", "close": 0.014534881, "volume": null}, {"date": "1999-08-04", "close": 0.01343194003, "volume": 131041.0}, {"date": "1999-08-05", "close": 0.01426983317, "volume": 524163.0}, {"date": "1999-08-06", "close": 0.01343194003, "volume": 517549.0}, {"date": "1999-08-09", "close": 0.013679888, "volume": null}, {"date": "1999-08-10", "close": 0.01343194003, "volume": 1930820.0}, {"date": "1999-08-11", "close": 0.01426983317, "volume": 73859.0}, {"date": "1999-08-12", "close": 0.01343194003, "volume": 302388.0}, {"date": "1999-08-13", "close": 0.01259404689, "volume": 1262677.0}, {"date": "1999-08-16", "close": 0.01426983317, "volume": 136551.0}, {"date": "1999-08-17", "close": 0.01426983317, "volume": 1060240.0}, {"date": "1999-08-18", "close": 0.01426983317, "volume": 302585.0}, {"date": "1999-08-19", "close": 0.01343194003, "volume": 238256.0}, {"date": "1999-08-20", "close": 0.01426983317, "volume": 1012590.0}, {"date": "1999-08-23", "close": 0.01426983317, "volume": 101166.0}, {"date": "1999-08-24", "close": 0.01259404689, "volume": 238256.0}, {"date": "1999-08-25", "close": 0.01426983317, "volume": 238256.0}, {"date": "1999-08-26", "close": 0.01426983317, "volume": 193583.0}, {"date": "1999-08-27", "close": 0.01426983317, "volume": 59564.0}, {"date": "1999-08-30", "close": 0.01343194003, "volume": 379225.0}, {"date": "1999-08-31", "close": 0.01343194003, "volume": 714768.0}, {"date": "1999-09-01", "close": 0.01426983317, "volume": 3100573.0}, {"date": "1999-09-02", "close": 0.01426983317, "volume": 506528.0}, {"date": "1999-09-03", "close": 0.01426983317, "volume": 1012590.0}, {"date": "1999-09-06", "close": 0.01426983317, "volume": 674239.0}, {"date": "1999-09-07", "close": 0.01510772631, "volume": 1206172.0}, {"date": "1999-09-08", "close": 0.01426983317, "volume": 1284406.0}, {"date": "1999-09-09", "close": 0.01510772631, "volume": 1595450.0}, {"date": "1999-09-10", "close": 0.01426983317, "volume": 1310410.0}, {"date": "1999-09-13", "close": 0.01679206252, "volume": 4408042.0}, {"date": "1999-09-14", "close": 0.02014363508, "volume": 9767516.0}, {"date": "1999-09-15", "close": 0.01930574194, "volume": 3567637.0}, {"date": "1999-09-16", "close": 0.01930574194, "volume": 2819414.0}, {"date": "1999-09-17", "close": 0.02014363508, "volume": 2446174.0}, {"date": "1999-09-20", "close": 0.02014363508, "volume": 2340342.0}, {"date": "1999-09-21", "close": 0.01930574194, "volume": 1123974.0}, {"date": "1999-09-22", "close": 0.01930574194, "volume": 449709.0}, {"date": "1999-09-23", "close": 0.0184678488, "volume": 777519.0}, {"date": "1999-09-24", "close": 0.01930574194, "volume": 1090411.0}, {"date": "1999-09-27", "close": 0.0184678488, "volume": 587421.0}, {"date": "1999-09-28", "close": 0.02014363508, "volume": 2590815.0}, {"date": "1999-09-29", "close": 0.01930574194, "volume": 1527115.0}, {"date": "1999-09-30", "close": 0.01930574194, "volume": 728750.0}, {"date": "1999-10-01", "close": 0.01930574194, "volume": 3615540.0}, {"date": "1999-10-04", "close": 0.01510772631, "volume": 3402721.0}, {"date": "1999-10-05", "close": 0.01510772631, "volume": 1244890.0}, {"date": "1999-10-06", "close": 0.01594561945, "volume": 1535562.0}, {"date": "1999-10-07", "close": 0.01594561945, "volume": 1060240.0}, {"date": "1999-10-08", "close": 0.01426983317, "volume": 2744183.0}, {"date": "1999-10-11", "close": 0.01426983317, "volume": 5179828.0}, {"date": "1999-10-12", "close": 0.01343194003, "volume": 1728689.0}, {"date": "1999-10-13", "close": 0.01426983317, "volume": 1812374.0}, {"date": "1999-10-14", "close": 0.01343194003, "volume": 936229.0}, {"date": "1999-10-15", "close": 0.01510772631, "volume": 6102080.0}, {"date": "1999-10-18", "close": 0.01594561945, "volume": 1625821.0}, {"date": "1999-10-19", "close": 0.01510772631, "volume": 463660.0}, {"date": "1999-10-20", "close": 0.0184678488, "volume": 5898002.0}, {"date": "1999-10-21", "close": 0.01679206252, "volume": 3110435.0}, {"date": "1999-10-22", "close": 0.01762995566, "volume": 2237277.0}, {"date": "1999-10-25", "close": 0.01679206252, "volume": 1168323.0}, {"date": "1999-10-26", "close": 0.01679206252, "volume": 1971571.0}, {"date": "1999-10-27", "close": 0.01679206252, "volume": 1042371.0}, {"date": "1999-10-28", "close": 0.01679206252, "volume": 476513.0}, {"date": "1999-10-29", "close": 0.01679206252, "volume": 911330.0}, {"date": "1999-11-01", "close": 0.01679206252, "volume": 1797265.0}, {"date": "1999-11-02", "close": 0.01679206252, "volume": 445435.0}, {"date": "1999-11-03", "close": 0.01679206252, "volume": 1573786.0}, {"date": "1999-11-04", "close": 0.01679206252, "volume": 893461.0}, {"date": "1999-11-05", "close": 0.01762995566, "volume": 345472.0}, {"date": "1999-11-08", "close": 0.01594561945, "volume": 250169.0}, {"date": "1999-11-09", "close": 0.01594561945, "volume": 1104973.0}, {"date": "1999-11-10", "close": 0.01594561945, "volume": 1325287.0}, {"date": "1999-11-11", "close": 0.01594561945, "volume": 744432.0}, {"date": "1999-11-12", "close": 0.01679206252, "volume": 969227.0}, {"date": "1999-11-15", "close": 0.01510772631, "volume": 315473.0}, {"date": "1999-11-16", "close": 0.01594561945, "volume": 593259.0}, {"date": "1999-11-17", "close": 0.01510772631, "volume": 1005680.0}, {"date": "1999-11-18", "close": 0.01426983317, "volume": 2223527.0}, {"date": "1999-11-19", "close": 0.01426983317, "volume": 3580158.0}, {"date": "1999-11-22", "close": 0.01510772631, "volume": 2276895.0}, {"date": "1999-11-23", "close": 0.01594561945, "volume": 470556.0}, {"date": "1999-11-24", "close": 0.01594561945, "volume": 2078920.0}, {"date": "1999-11-25", "close": 0.01594561945, "volume": 823175.0}, {"date": "1999-11-26", "close": 0.01426983317, "volume": 981799.0}, {"date": "1999-11-29", "close": 0.01510772631, "volume": 1147997.0}, {"date": "1999-11-30", "close": 0.01510772631, "volume": 1349888.0}, {"date": "1999-12-01", "close": 0.01594561945, "volume": 334679.0}, {"date": "1999-12-02", "close": 0.01510772631, "volume": 387011.0}, {"date": "1999-12-03", "close": 0.01594561945, "volume": 500339.0}, {"date": "1999-12-06", "close": 0.01510772631, "volume": 1890803.0}, {"date": "1999-12-07", "close": 0.01510772631, "volume": 1093596.0}, {"date": "1999-12-08", "close": 0.01426983317, "volume": 637985.0}, {"date": "1999-12-09", "close": 0.01510772631, "volume": 506294.0}, {"date": "1999-12-10", "close": 0.01510772631, "volume": 792202.0}, {"date": "1999-12-13", "close": 0.01510772631, "volume": 59564.0}, {"date": "1999-12-14", "close": 0.01426983317, "volume": 67507.0}, {"date": "1999-12-15", "close": 0.014534881, "volume": null}, {"date": "1999-12-16", "close": 0.01426983317, "volume": 326520.0}, {"date": "1999-12-17", "close": 0.01510772631, "volume": 619250.0}, {"date": "1999-12-20", "close": 0.01510772631, "volume": 2684063.0}, {"date": "1999-12-21", "close": 0.01594561945, "volume": 654014.0}, {"date": "1999-12-22", "close": 0.01594561945, "volume": 391337.0}, {"date": "1999-12-23", "close": 0.01594561945, "volume": 526497.0}, {"date": "1999-12-24", "close": 0.01594561945, "volume": 512251.0}, {"date": "1999-12-27", "close": 0.016244867, "volume": null}, {"date": "1999-12-28", "close": 0.016244867, "volume": null}, {"date": "1999-12-29", "close": 0.01510772631, "volume": 875592.0}, {"date": "1999-12-30", "close": 0.01594561945, "volume": 433030.0}, {"date": "1999-12-31", "close": 0.016244867, "volume": null}, {"date": "2000-01-03", "close": 0.016244867, "volume": null}, {"date": "2000-01-04", "close": 0.01510772631, "volume": 76242.0}, {"date": "2000-01-05", "close": 0.01510772631, "volume": 391568.0}, {"date": "2000-01-06", "close": 0.01510772631, "volume": 813129.0}, {"date": "2000-01-07", "close": 0.01510772631, "volume": 617083.0}, {"date": "2000-01-10", "close": 0.01594561945, "volume": 428861.0}, {"date": "2000-01-11", "close": 0.01679206252, "volume": 4998213.0}, {"date": "2000-01-12", "close": 0.01762995566, "volume": 2515412.0}, {"date": "2000-01-13", "close": 0.0184678488, "volume": 11630010.0}, {"date": "2000-01-14", "close": 0.02014363508, "volume": 10946418.0}, {"date": "2000-01-17", "close": 0.02098152822, "volume": 7781072.0}, {"date": "2000-01-18", "close": 0.02937755948, "volume": 18036709.0}, {"date": "2000-01-19", "close": 0.03189978883, "volume": 38230069.0}, {"date": "2000-01-20", "close": 0.03525991132, "volume": 18489011.0}, {"date": "2000-01-21", "close": 0.03525991132, "volume": 7781122.0}, {"date": "2000-01-24", "close": 0.0369356976, "volume": 7058438.0}, {"date": "2000-01-25", "close": 0.03777359074, "volume": 13184461.0}, {"date": "2000-01-26", "close": 0.038474685, "volume": null}, {"date": "2000-01-27", "close": 0.046169622, "volume": 30742159.0}, {"date": "2000-01-28", "close": 0.05288131705, "volume": 23298856.0}, {"date": "2000-01-31", "close": 0.05204342391, "volume": 10806118.0}, {"date": "2000-02-01", "close": 0.04364739265, "volume": 12426103.0}, {"date": "2000-02-02", "close": 0.04113371323, "volume": 8118627.0}, {"date": "2000-02-03", "close": 0.03525991132, "volume": 8158493.0}, {"date": "2000-02-07", "close": 0.04868330142, "volume": 10296057.0}, {"date": "2000-02-08", "close": 0.05204342391, "volume": 11901321.0}, {"date": "2000-02-09", "close": 0.0554035464, "volume": 22751428.0}, {"date": "2000-02-10", "close": 0.05624143954, "volume": 8085529.0}, {"date": "2000-02-11", "close": 0.05456565326, "volume": 5165228.0}, {"date": "2000-02-14", "close": 0.05624143954, "volume": 5731405.0}, {"date": "2000-02-16", "close": 0.04952974449, "volume": 8065812.0}, {"date": "2000-02-17", "close": 0.04784540828, "volume": 3992407.0}, {"date": "2000-02-21", "close": 0.04784540828, "volume": 3528546.0}, {"date": "2000-02-23", "close": 0.046169622, "volume": 2805249.0}, {"date": "2000-02-24", "close": 0.046169622, "volume": 1902317.0}, {"date": "2000-02-25", "close": 0.04280949951, "volume": 2876933.0}, {"date": "2000-02-28", "close": 0.03944937702, "volume": 2731496.0}, {"date": "2000-02-29", "close": 0.04029582009, "volume": 1549801.0}, {"date": "2000-03-01", "close": 0.04449383572, "volume": 3608909.0}, {"date": "2000-03-02", "close": 0.04449383572, "volume": 1191479.0}, {"date": "2000-03-03", "close": 0.04449383572, "volume": 1909486.0}, {"date": "2000-03-06", "close": 0.046169622, "volume": 1150257.0}, {"date": "2000-03-07", "close": 0.04280949951, "volume": 1320962.0}, {"date": "2000-03-08", "close": 0.04449383572, "volume": 3957990.0}, {"date": "2000-03-09", "close": 0.04533172886, "volume": 2101421.0}, {"date": "2000-03-10", "close": 0.04364739265, "volume": 1596717.0}, {"date": "2000-03-13", "close": 0.04364739265, "volume": 1525363.0}, {"date": "2000-03-14", "close": 0.046169622, "volume": 3067325.0}, {"date": "2000-03-15", "close": 0.05120553077, "volume": 14418111.0}, {"date": "2000-03-16", "close": 0.04952974449, "volume": 18545434.0}, {"date": "2000-03-17", "close": 0.04952974449, "volume": 5058050.0}, {"date": "2000-03-20", "close": 0.05036763763, "volume": 2774089.0}, {"date": "2000-03-21", "close": 0.05120553077, "volume": 1352105.0}, {"date": "2000-03-22", "close": 0.05204342391, "volume": 3608922.0}, {"date": "2000-03-23", "close": 0.05456565326, "volume": 6231292.0}, {"date": "2000-03-24", "close": 0.05204342391, "volume": 3455835.0}, {"date": "2000-03-27", "close": 0.04952974449, "volume": 3220226.0}, {"date": "2000-03-28", "close": 0.05791722582, "volume": 14640640.0}, {"date": "2000-03-29", "close": 0.0738713952, "volume": 39266052.0}, {"date": "2000-03-30", "close": 0.07219560892, "volume": 18260076.0}, {"date": "2000-03-31", "close": 0.06799759329, "volume": 7004309.0}, {"date": "2000-04-03", "close": 0.06883548643, "volume": 7843008.0}, {"date": "2000-04-04", "close": 0.06547536394, "volume": 4925933.0}, {"date": "2000-04-05", "close": 0.05791722582, "volume": 5976195.0}, {"date": "2000-04-06", "close": 0.05791722582, "volume": 4151871.0}, {"date": "2000-04-07", "close": 0.05960156203, "volume": 3952628.0}, {"date": "2000-04-10", "close": 0.05624143954, "volume": 2415621.0}, {"date": "2000-04-11", "close": 0.04952974449, "volume": 4528671.0}, {"date": "2000-04-12", "close": 0.05372776012, "volume": 3789059.0}, {"date": "2000-04-13", "close": 0.04868330142, "volume": 4839581.0}, {"date": "2000-04-14", "close": 0.04700751514, "volume": 1821055.0}, {"date": "2000-04-17", "close": 0.03525991132, "volume": 2515093.0}, {"date": "2000-04-18", "close": 0.04280949951, "volume": 2780243.0}, {"date": "2000-04-19", "close": 0.046169622, "volume": 4445455.0}, {"date": "2000-04-20", "close": 0.04364739265, "volume": 1099553.0}, {"date": "2000-04-26", "close": 0.04868330142, "volume": 5913813.0}, {"date": "2000-04-27", "close": 0.04113371323, "volume": 3333672.0}, {"date": "2000-04-28", "close": 0.04197160637, "volume": 1595137.0}, {"date": "2000-05-01", "close": 0.03525991132, "volume": 2769636.0}, {"date": "2000-05-02", "close": 0.0369356976, "volume": 610132.0}, {"date": "2000-05-03", "close": 0.03609780446, "volume": 1760238.0}, {"date": "2000-05-04", "close": 0.03357557511, "volume": 1598101.0}, {"date": "2000-05-05", "close": 0.04197160637, "volume": 1149391.0}, {"date": "2000-05-08", "close": 0.03944937702, "volume": 665926.0}, {"date": "2000-05-09", "close": 0.04029582009, "volume": 1243698.0}, {"date": "2000-05-10", "close": 0.04029582009, "volume": 1204778.0}, {"date": "2000-05-11", "close": 0.03609780446, "volume": 3393600.0}, {"date": "2000-05-12", "close": 0.03861148388, "volume": 1178649.0}, {"date": "2000-05-15", "close": 0.0369356976, "volume": 999056.0}, {"date": "2000-05-16", "close": 0.03861148388, "volume": 488222.0}, {"date": "2000-05-17", "close": 0.03944937702, "volume": 314513.0}, {"date": "2000-05-18", "close": 0.04029582009, "volume": 800747.0}, {"date": "2000-05-19", "close": 0.0369356976, "volume": 415760.0}, {"date": "2000-05-22", "close": 0.0369356976, "volume": 657962.0}, {"date": "2000-05-23", "close": 0.03777359074, "volume": 999083.0}, {"date": "2000-05-24", "close": 0.03609780446, "volume": 324903.0}, {"date": "2000-05-25", "close": 0.03944937702, "volume": 2144575.0}, {"date": "2000-05-26", "close": 0.0369356976, "volume": 5936349.0}, {"date": "2000-05-29", "close": 0.0369356976, "volume": 3454240.0}, {"date": "2000-05-30", "close": 0.03861148388, "volume": 1101358.0}, {"date": "2000-05-31", "close": 0.04029582009, "volume": 879166.0}, {"date": "2000-06-01", "close": 0.03944937702, "volume": 1322322.0}, {"date": "2000-06-02", "close": 0.03944937702, "volume": 1179488.0}, {"date": "2000-06-05", "close": 0.03944937702, "volume": 1087331.0}, {"date": "2000-06-06", "close": 0.0369356976, "volume": 2095023.0}, {"date": "2000-06-07", "close": 0.0369356976, "volume": 3423400.0}, {"date": "2000-06-08", "close": 0.03189978883, "volume": 1506137.0}, {"date": "2000-06-09", "close": 0.03106189569, "volume": 2782034.0}, {"date": "2000-06-14", "close": 0.03609780446, "volume": 5492622.0}, {"date": "2000-06-15", "close": 0.0369356976, "volume": 2073378.0}, {"date": "2000-06-16", "close": 0.03273768197, "volume": 8431849.0}, {"date": "2000-06-19", "close": 0.02098152822, "volume": 16394248.0}, {"date": "2000-06-20", "close": 0.01930574194, "volume": 6725014.0}, {"date": "2000-06-21", "close": 0.02014363508, "volume": 4779905.0}, {"date": "2000-06-22", "close": 0.02266586443, "volume": 9844831.0}, {"date": "2000-06-23", "close": 0.02266586443, "volume": 2003214.0}, {"date": "2000-06-26", "close": 0.02182797129, "volume": 2241880.0}, {"date": "2000-06-27", "close": 0.02182797129, "volume": 2973438.0}, {"date": "2000-06-28", "close": 0.02182797129, "volume": 4928852.0}, {"date": "2000-06-29", "close": 0.02098152822, "volume": 2127152.0}, {"date": "2000-06-30", "close": 0.02098152822, "volume": 4798519.0}, {"date": "2000-07-03", "close": 0.02182797129, "volume": 2227040.0}, {"date": "2000-07-04", "close": 0.02266586443, "volume": 1088712.0}, {"date": "2000-07-05", "close": 0.02266586443, "volume": 652822.0}, {"date": "2000-07-06", "close": 0.02266586443, "volume": 1009581.0}, {"date": "2000-07-07", "close": 0.02434165071, "volume": 5399655.0}, {"date": "2000-07-10", "close": 0.0277017732, "volume": 6300391.0}, {"date": "2000-07-11", "close": 0.02853966634, "volume": 5506066.0}, {"date": "2000-07-12", "close": 0.02853966634, "volume": 1478721.0}, {"date": "2000-07-13", "close": 0.02686388006, "volume": 1475998.0}, {"date": "2000-07-14", "close": 0.0277017732, "volume": 2204410.0}, {"date": "2000-07-17", "close": 0.02686388006, "volume": 592112.0}, {"date": "2000-07-18", "close": 0.02602598692, "volume": 1723315.0}, {"date": "2000-07-19", "close": 0.02602598692, "volume": 1258078.0}, {"date": "2000-07-20", "close": 0.02602598692, "volume": 1084066.0}, {"date": "2000-07-21", "close": 0.02686388006, "volume": 1122187.0}, {"date": "2000-07-24", "close": 0.0277017732, "volume": 785054.0}, {"date": "2000-07-25", "close": 0.02602598692, "volume": 2030474.0}, {"date": "2000-07-26", "close": 0.02434165071, "volume": 1186915.0}, {"date": "2000-07-27", "close": 0.02434165071, "volume": 2061811.0}, {"date": "2000-07-28", "close": 0.02434165071, "volume": 1137674.0}, {"date": "2000-07-31", "close": 0.0277017732, "volume": 4899566.0}, {"date": "2000-08-01", "close": 0.02937755948, "volume": 11839877.0}, {"date": "2000-08-02", "close": 0.02686388006, "volume": 4430018.0}, {"date": "2000-08-03", "close": 0.02686388006, "volume": 642038.0}, {"date": "2000-08-04", "close": 0.02686388006, "volume": 690944.0}, {"date": "2000-08-07", "close": 0.02602598692, "volume": 1093821.0}, {"date": "2000-08-08", "close": 0.0277017732, "volume": 1255388.0}, {"date": "2000-08-09", "close": 0.02686388006, "volume": 2761179.0}, {"date": "2000-08-10", "close": 0.02853966634, "volume": 1215878.0}, {"date": "2000-08-11", "close": 0.02853966634, "volume": 484852.0}, {"date": "2000-08-14", "close": 0.0277017732, "volume": 848193.0}, {"date": "2000-08-15", "close": 0.02853966634, "volume": 603265.0}, {"date": "2000-08-16", "close": 0.02853966634, "volume": 957573.0}, {"date": "2000-08-17", "close": 0.02937755948, "volume": 2325921.0}, {"date": "2000-08-18", "close": 0.02937755948, "volume": 1983539.0}, {"date": "2000-08-21", "close": 0.02937755948, "volume": 1731262.0}, {"date": "2000-08-22", "close": 0.02853966634, "volume": 1529837.0}, {"date": "2000-08-23", "close": 0.0277017732, "volume": 1901503.0}, {"date": "2000-08-24", "close": 0.0277017732, "volume": 432435.0}, {"date": "2000-08-25", "close": 0.02853966634, "volume": 2389862.0}, {"date": "2000-08-28", "close": 0.03021545262, "volume": 2487409.0}, {"date": "2000-08-29", "close": 0.03021545262, "volume": 4675928.0}, {"date": "2000-08-30", "close": 0.03273768197, "volume": 2876919.0}, {"date": "2000-08-31", "close": 0.03189978883, "volume": 817625.0}, {"date": "2000-09-01", "close": 0.03106189569, "volume": 792202.0}, {"date": "2000-09-04", "close": 0.02937755948, "volume": 999684.0}, {"date": "2000-09-05", "close": 0.03106189569, "volume": 1915591.0}, {"date": "2000-09-06", "close": 0.03106189569, "volume": 1554622.0}, {"date": "2000-09-07", "close": 0.03189978883, "volume": 1093120.0}, {"date": "2000-09-08", "close": 0.03021545262, "volume": 1922133.0}, {"date": "2000-09-11", "close": 0.03021545262, "volume": 1256302.0}, {"date": "2000-09-12", "close": 0.02937755948, "volume": 1078109.0}, {"date": "2000-09-13", "close": 0.02937755948, "volume": 723966.0}, {"date": "2000-09-14", "close": 0.0277017732, "volume": 3996154.0}, {"date": "2000-09-15", "close": 0.02517954385, "volume": 3269907.0}, {"date": "2000-09-18", "close": 0.027359776, "volume": 1872592.0}, {"date": "2000-09-19", "close": 0.026504783, "volume": 1583628.0}, {"date": "2000-09-20", "close": 0.027359776, "volume": 1501182.0}, {"date": "2000-09-21", "close": 0.027359776, "volume": 2610012.0}, {"date": "2000-09-22", "close": 0.028214769, "volume": 501366.0}, {"date": "2000-09-25", "close": 0.026504783, "volume": 731000.0}, {"date": "2000-09-26", "close": 0.027359776, "volume": 304096.0}, {"date": "2000-09-27", "close": 0.026504783, "volume": 389974.0}, {"date": "2000-09-28", "close": 0.027359776, "volume": 1132581.0}, {"date": "2000-09-29", "close": 0.028214769, "volume": 645035.0}, {"date": "2000-10-02", "close": 0.028214769, "volume": 370237.0}, {"date": "2000-10-03", "close": 0.026504783, "volume": 424079.0}, {"date": "2000-10-04", "close": 0.026504783, "volume": 530591.0}, {"date": "2000-10-05", "close": 0.02564979, "volume": 441346.0}, {"date": "2000-10-06", "close": 0.027359776, "volume": 1063401.0}, {"date": "2000-10-09", "close": 0.028214769, "volume": 1152056.0}, {"date": "2000-10-10", "close": 0.028214769, "volume": 1128664.0}, {"date": "2000-10-11", "close": 0.027359776, "volume": 489595.0}, {"date": "2000-10-12", "close": 0.027359776, "volume": 449011.0}, {"date": "2000-10-13", "close": 0.028214769, "volume": 681716.0}, {"date": "2000-10-16", "close": 0.03419972, "volume": 26747262.0}, {"date": "2000-10-17", "close": 0.033344727, "volume": 8222278.0}, {"date": "2000-10-18", "close": 0.032489734, "volume": 4665845.0}, {"date": "2000-10-19", "close": 0.031634741, "volume": 4329047.0}, {"date": "2000-10-20", "close": 0.030779748, "volume": 3846387.0}, {"date": "2000-10-23", "close": 0.03419972, "volume": 3417502.0}, {"date": "2000-10-24", "close": 0.03419972, "volume": 2605606.0}, {"date": "2000-10-25", "close": 0.031634741, "volume": 2743924.0}, {"date": "2000-10-26", "close": 0.029924755, "volume": 4182883.0}, {"date": "2000-10-27", "close": 0.029924755, "volume": 1835995.0}, {"date": "2000-10-30", "close": 0.029924755, "volume": 3398145.0}, {"date": "2000-10-31", "close": 0.029069762, "volume": 1574626.0}, {"date": "2000-11-01", "close": 0.029924755, "volume": 1668811.0}, {"date": "2000-11-02", "close": 0.028214769, "volume": 1792384.0}, {"date": "2000-11-03", "close": 0.028214769, "volume": 5335968.0}, {"date": "2000-11-06", "close": 0.028214769, "volume": 3640571.0}, {"date": "2000-11-07", "close": 0.029069762, "volume": 2744453.0}, {"date": "2000-11-08", "close": 0.030779748, "volume": 56992057.0}, {"date": "2000-11-09", "close": 0.032489734, "volume": 2848477.0}, {"date": "2000-11-10", "close": 0.031634741, "volume": 4960560.0}, {"date": "2000-11-13", "close": 0.032489734, "volume": 2228070.0}, {"date": "2000-11-14", "close": 0.03419972, "volume": 9074280.0}, {"date": "2000-11-15", "close": 0.035909706, "volume": 16496376.0}, {"date": "2000-11-16", "close": 0.037619692, "volume": 12592214.0}, {"date": "2000-11-17", "close": 0.037619692, "volume": 7456477.0}, {"date": "2000-11-20", "close": 0.041039664, "volume": 12053617.0}, {"date": "2000-11-21", "close": 0.041894657, "volume": 8168323.0}, {"date": "2000-11-22", "close": 0.040184671, "volume": 5060999.0}, {"date": "2000-11-23", "close": 0.041039664, "volume": 6098422.0}, {"date": "2000-11-24", "close": 0.040184671, "volume": 3435194.0}, {"date": "2000-11-27", "close": 0.041039664, "volume": 2171302.0}, {"date": "2000-11-28", "close": 0.046169622, "volume": 10543730.0}, {"date": "2000-11-29", "close": 0.044459636, "volume": 9349503.0}, {"date": "2000-11-30", "close": 0.046169622, "volume": 4622735.0}, {"date": "2000-12-01", "close": 0.047879608, "volume": 7680001.0}, {"date": "2000-12-04", "close": 0.050444587, "volume": 22156689.0}, {"date": "2000-12-05", "close": 0.048734601, "volume": 14334971.0}, {"date": "2000-12-06", "close": 0.046169622, "volume": 9387286.0}, {"date": "2000-12-07", "close": 0.043604643, "volume": 9967119.0}, {"date": "2000-12-08", "close": 0.041894657, "volume": 6006681.0}, {"date": "2000-12-11", "close": 0.039329678, "volume": 2463460.0}, {"date": "2000-12-12", "close": 0.041039664, "volume": 4339048.0}, {"date": "2000-12-13", "close": 0.04274965, "volume": 8313330.0}, {"date": "2000-12-14", "close": 0.041039664, "volume": 4622616.0}, {"date": "2000-12-15", "close": 0.041894657, "volume": 2850853.0}, {"date": "2000-12-18", "close": 0.037619692, "volume": 10690450.0}, {"date": "2000-12-19", "close": 0.032489734, "volume": 7459434.0}, {"date": "2000-12-20", "close": 0.031634741, "volume": 3839772.0}, {"date": "2000-12-21", "close": 0.028214769, "volume": 7758516.0}, {"date": "2000-12-22", "close": 0.029924755, "volume": 3073475.0}, {"date": "2000-12-27", "close": 0.029924755, "volume": 4576012.0}, {"date": "2000-12-28", "close": 0.029924755, "volume": 1951904.0}, {"date": "2000-12-29", "close": 0.029924755, "volume": 2289419.0}, {"date": "2001-01-02", "close": 0.029924755, "volume": 1878591.0}, {"date": "2001-01-03", "close": 0.033344727, "volume": 2900562.0}, {"date": "2001-01-04", "close": 0.035909706, "volume": 7137644.0}, {"date": "2001-01-05", "close": 0.032489734, "volume": 5109087.0}, {"date": "2001-01-08", "close": 0.031634741, "volume": 4578961.0}, {"date": "2001-01-09", "close": 0.032489734, "volume": 2163184.0}, {"date": "2001-01-10", "close": 0.031634741, "volume": 2038028.0}, {"date": "2001-01-11", "close": 0.032489734, "volume": 1972964.0}, {"date": "2001-01-12", "close": 0.030779748, "volume": 2676256.0}, {"date": "2001-01-15", "close": 0.026504783, "volume": 8370943.0}, {"date": "2001-01-16", "close": 0.029924755, "volume": 4535570.0}, {"date": "2001-01-17", "close": 0.028214769, "volume": 1310369.0}, {"date": "2001-01-18", "close": 0.028214769, "volume": 7671115.0}, {"date": "2001-01-19", "close": 0.028214769, "volume": 4543879.0}, {"date": "2001-01-22", "close": 0.028214769, "volume": 2616980.0}, {"date": "2001-01-23", "close": 0.029069762, "volume": 4533666.0}, {"date": "2001-01-24", "close": 0.027359776, "volume": 5403734.0}, {"date": "2001-01-25", "close": 0.028214769, "volume": 792580.0}, {"date": "2001-01-29", "close": 0.023939804, "volume": 12156615.0}, {"date": "2001-01-30", "close": 0.026504783, "volume": 4811397.0}, {"date": "2001-01-31", "close": 0.02564979, "volume": 9232821.0}, {"date": "2001-02-01", "close": 0.023939804, "volume": 2057392.0}, {"date": "2001-02-02", "close": 0.024794797, "volume": 3544181.0}, {"date": "2001-02-05", "close": 0.024794797, "volume": 1363383.0}, {"date": "2001-02-06", "close": 0.02564979, "volume": 3287161.0}, {"date": "2001-02-07", "close": 0.023939804, "volume": 3133202.0}, {"date": "2001-02-08", "close": 0.02564979, "volume": 2065953.0}, {"date": "2001-02-09", "close": 0.024794797, "volume": 715604.0}, {"date": "2001-02-12", "close": 0.024794797, "volume": 1506845.0}, {"date": "2001-02-13", "close": 0.024794797, "volume": 2595640.0}, {"date": "2001-02-14", "close": 0.023939804, "volume": 1221940.0}, {"date": "2001-02-15", "close": 0.023939804, "volume": 402342.0}, {"date": "2001-02-16", "close": 0.023939804, "volume": 1859664.0}, {"date": "2001-02-19", "close": 0.023939804, "volume": 1441584.0}, {"date": "2001-02-20", "close": 0.023939804, "volume": 348541.0}, {"date": "2001-02-21", "close": 0.024794797, "volume": 3197687.0}, {"date": "2001-02-22", "close": 0.023939804, "volume": 716154.0}, {"date": "2001-02-23", "close": 0.023939804, "volume": 1804132.0}, {"date": "2001-02-26", "close": 0.023939804, "volume": 1900969.0}, {"date": "2001-02-27", "close": 0.024794797, "volume": 2157247.0}, {"date": "2001-02-28", "close": 0.023939804, "volume": 1622078.0}, {"date": "2001-03-01", "close": 0.024794797, "volume": 448776.0}, {"date": "2001-03-02", "close": 0.023939804, "volume": 1543054.0}, {"date": "2001-03-05", "close": 0.024794797, "volume": 1032433.0}, {"date": "2001-03-06", "close": 0.023939804, "volume": 2458665.0}, {"date": "2001-03-07", "close": 0.023939804, "volume": 897724.0}, {"date": "2001-03-08", "close": 0.023939804, "volume": 1385951.0}, {"date": "2001-03-09", "close": 0.023939804, "volume": 1070009.0}, {"date": "2001-03-12", "close": 0.023939804, "volume": 2433087.0}, {"date": "2001-03-13", "close": 0.022229818, "volume": 1207378.0}, {"date": "2001-03-14", "close": 0.021374825, "volume": 1303870.0}, {"date": "2001-03-15", "close": 0.019664839, "volume": 2815813.0}, {"date": "2001-03-16", "close": 0.019664839, "volume": 1316907.0}, {"date": "2001-03-19", "close": 0.019664839, "volume": 1476510.0}, {"date": "2001-03-20", "close": 0.020519832, "volume": 900592.0}, {"date": "2001-03-21", "close": 0.023084811, "volume": 1758858.0}, {"date": "2001-03-22", "close": 0.021374825, "volume": 1538179.0}, {"date": "2001-03-23", "close": 0.021374825, "volume": 146200.0}, {"date": "2001-03-26", "close": 0.022229818, "volume": 505443.0}, {"date": "2001-03-27", "close": 0.023084811, "volume": 921057.0}, {"date": "2001-03-28", "close": 0.023939804, "volume": 942336.0}, {"date": "2001-03-29", "close": 0.023084811, "volume": 615247.0}, {"date": "2001-03-30", "close": 0.023939804, "volume": 1256151.0}, {"date": "2001-04-02", "close": 0.023084811, "volume": 1432627.0}, {"date": "2001-04-03", "close": 0.022229818, "volume": 618314.0}, {"date": "2001-04-04", "close": 0.023939804, "volume": 688661.0}, {"date": "2001-04-05", "close": 0.024794797, "volume": 1689872.0}, {"date": "2001-04-06", "close": 0.024794797, "volume": 1094912.0}, {"date": "2001-04-09", "close": 0.024794797, "volume": 463162.0}, {"date": "2001-04-10", "close": 0.023939804, "volume": 806607.0}, {"date": "2001-04-11", "close": 0.024794797, "volume": 256999.0}, {"date": "2001-04-12", "close": 0.02564979, "volume": 994160.0}, {"date": "2001-04-17", "close": 0.026504783, "volume": 2214755.0}, {"date": "2001-04-18", "close": 0.02564979, "volume": 1369874.0}, {"date": "2001-04-19", "close": 0.027359776, "volume": 1508784.0}, {"date": "2001-04-20", "close": 0.029069762, "volume": 4114321.0}, {"date": "2001-04-23", "close": 0.029069762, "volume": 2396511.0}, {"date": "2001-04-24", "close": 0.029069762, "volume": 2548997.0}, {"date": "2001-04-26", "close": 0.029924755, "volume": 927769.0}, {"date": "2001-04-27", "close": 0.029069762, "volume": 1368432.0}, {"date": "2001-04-30", "close": 0.028214769, "volume": 487502.0}, {"date": "2001-05-01", "close": 0.026504783, "volume": 1150226.0}, {"date": "2001-05-02", "close": 0.02564979, "volume": 744736.0}, {"date": "2001-05-03", "close": 0.028214769, "volume": 1423287.0}, {"date": "2001-05-04", "close": 0.029069762, "volume": 599420.0}, {"date": "2001-05-07", "close": 0.028214769, "volume": 1374280.0}, {"date": "2001-05-08", "close": 0.027359776, "volume": 237897.0}, {"date": "2001-05-09", "close": 0.028214769, "volume": 1885651.0}, {"date": "2001-05-10", "close": 0.028214769, "volume": 1378411.0}, {"date": "2001-05-11", "close": 0.027359776, "volume": 1299046.0}, {"date": "2001-05-14", "close": 0.027359776, "volume": 719070.0}, {"date": "2001-05-15", "close": 0.028214769, "volume": 699655.0}, {"date": "2001-05-16", "close": 0.028214769, "volume": 1388169.0}, {"date": "2001-05-17", "close": 0.028214769, "volume": 2472535.0}, {"date": "2001-05-18", "close": 0.029069762, "volume": 1175012.0}, {"date": "2001-05-21", "close": 0.028214769, "volume": 5164040.0}, {"date": "2001-05-22", "close": 0.029069762, "volume": 3133055.0}, {"date": "2001-05-23", "close": 0.033344727, "volume": 23465455.0}, {"date": "2001-05-24", "close": 0.035054713, "volume": 26178442.0}, {"date": "2001-05-25", "close": 0.03419972, "volume": 6142460.0}, {"date": "2001-05-28", "close": 0.035054713, "volume": 7432102.0}, {"date": "2001-05-29", "close": 0.03419972, "volume": 4414054.0}, {"date": "2001-05-30", "close": 0.033344727, "volume": 7774337.0}, {"date": "2001-05-31", "close": 0.032489734, "volume": 7648623.0}, {"date": "2001-06-01", "close": 0.033344727, "volume": 4530704.0}, {"date": "2001-06-04", "close": 0.029924755, "volume": 9192583.0}, {"date": "2001-06-05", "close": 0.030779748, "volume": 4965569.0}, {"date": "2001-06-06", "close": 0.032489734, "volume": 3335349.0}, {"date": "2001-06-07", "close": 0.031634741, "volume": 4409393.0}, {"date": "2001-06-08", "close": 0.032489734, "volume": 6061801.0}, {"date": "2001-06-12", "close": 0.033344727, "volume": 9514435.0}, {"date": "2001-06-13", "close": 0.032489734, "volume": 6070121.0}, {"date": "2001-06-14", "close": 0.033344727, "volume": 6803770.0}, {"date": "2001-06-15", "close": 0.03419972, "volume": 7695499.0}, {"date": "2001-06-18", "close": 0.033344727, "volume": 4365493.0}, {"date": "2001-06-19", "close": 0.032489734, "volume": 2554564.0}, {"date": "2001-06-20", "close": 0.033344727, "volume": 2108204.0}, {"date": "2001-06-21", "close": 0.03419972, "volume": 2725169.0}, {"date": "2001-06-22", "close": 0.03419972, "volume": 2362592.0}, {"date": "2001-06-25", "close": 0.033344727, "volume": 3912977.0}, {"date": "2001-06-26", "close": 0.035054713, "volume": 2551704.0}, {"date": "2001-06-27", "close": 0.033344727, "volume": 4596287.0}, {"date": "2001-06-28", "close": 0.033344727, "volume": 1926826.0}, {"date": "2001-06-29", "close": 0.035054713, "volume": 3336395.0}, {"date": "2001-07-02", "close": 0.035054713, "volume": 1248532.0}, {"date": "2001-07-03", "close": 0.033344727, "volume": 2660840.0}, {"date": "2001-07-04", "close": 0.035054713, "volume": 2910901.0}, {"date": "2001-07-05", "close": 0.03419972, "volume": 2101562.0}, {"date": "2001-07-06", "close": 0.036764699, "volume": 7122431.0}, {"date": "2001-07-09", "close": 0.040184671, "volume": 14263194.0}, {"date": "2001-07-10", "close": 0.040184671, "volume": 6456722.0}, {"date": "2001-07-11", "close": 0.040184671, "volume": 2934735.0}, {"date": "2001-07-12", "close": 0.04274965, "volume": 17735854.0}, {"date": "2001-07-13", "close": 0.041894657, "volume": 7610238.0}, {"date": "2001-07-16", "close": 0.041039664, "volume": 3877358.0}, {"date": "2001-07-17", "close": 0.039329678, "volume": 5795644.0}, {"date": "2001-07-18", "close": 0.039329678, "volume": 4427129.0}, {"date": "2001-07-19", "close": 0.037619692, "volume": 4884153.0}, {"date": "2001-07-20", "close": 0.039329678, "volume": 6697788.0}, {"date": "2001-07-23", "close": 0.036764699, "volume": 3334641.0}, {"date": "2001-07-24", "close": 0.036764699, "volume": 3598718.0}, {"date": "2001-07-25", "close": 0.037619692, "volume": 2526520.0}, {"date": "2001-07-26", "close": 0.036764699, "volume": 2576662.0}, {"date": "2001-07-27", "close": 0.038474685, "volume": 5846228.0}, {"date": "2001-07-30", "close": 0.039329678, "volume": 1615124.0}, {"date": "2001-07-31", "close": 0.038474685, "volume": 309258.0}, {"date": "2001-08-01", "close": 0.038474685, "volume": 1501065.0}, {"date": "2001-08-02", "close": 0.036764699, "volume": 2022655.0}, {"date": "2001-08-03", "close": 0.035054713, "volume": 4671208.0}, {"date": "2001-08-06", "close": 0.030779748, "volume": 9578880.0}, {"date": "2001-08-07", "close": 0.030779748, "volume": 4368270.0}, {"date": "2001-08-08", "close": 0.032489734, "volume": 4110133.0}, {"date": "2001-08-09", "close": 0.032489734, "volume": 1507814.0}, {"date": "2001-08-10", "close": 0.032489734, "volume": 1250887.0}, {"date": "2001-08-13", "close": 0.033344727, "volume": 1269203.0}, {"date": "2001-08-14", "close": 0.029924755, "volume": 1449798.0}, {"date": "2001-08-15", "close": 0.030779748, "volume": 487269.0}, {"date": "2001-08-16", "close": 0.032489734, "volume": 621643.0}, {"date": "2001-08-17", "close": 0.031634741, "volume": 835461.0}, {"date": "2001-08-20", "close": 0.030779748, "volume": 739289.0}, {"date": "2001-08-21", "close": 0.030779748, "volume": 732170.0}, {"date": "2001-08-22", "close": 0.029924755, "volume": 790195.0}, {"date": "2001-08-23", "close": 0.029069762, "volume": 2146087.0}, {"date": "2001-08-24", "close": 0.029069762, "volume": 1338555.0}, {"date": "2001-08-27", "close": 0.029924755, "volume": 500044.0}, {"date": "2001-08-28", "close": 0.030779748, "volume": 1230794.0}, {"date": "2001-08-29", "close": 0.029924755, "volume": 644075.0}, {"date": "2001-08-30", "close": 0.029069762, "volume": 936225.0}, {"date": "2001-08-31", "close": 0.027359776, "volume": 831305.0}, {"date": "2001-09-03", "close": 0.02564979, "volume": 975447.0}, {"date": "2001-09-04", "close": 0.027359776, "volume": 443291.0}, {"date": "2001-09-05", "close": 0.029069762, "volume": 950546.0}, {"date": "2001-09-06", "close": 0.030779748, "volume": 2556962.0}, {"date": "2001-09-10", "close": 0.030779748, "volume": 778340.0}, {"date": "2001-09-11", "close": 0.032489734, "volume": 2156559.0}, {"date": "2001-09-12", "close": 0.031634741, "volume": 1165474.0}, {"date": "2001-09-13", "close": 0.030779748, "volume": 1011505.0}, {"date": "2001-09-14", "close": 0.029069762, "volume": 1198840.0}, {"date": "2001-09-17", "close": 0.02564979, "volume": 1867808.0}, {"date": "2001-09-18", "close": 0.028214769, "volume": 1602879.0}, {"date": "2001-09-19", "close": 0.029069762, "volume": 1088313.0}, {"date": "2001-09-20", "close": 0.029924755, "volume": 1156869.0}, {"date": "2001-09-21", "close": 0.029069762, "volume": 908486.0}, {"date": "2001-09-24", "close": 0.026504783, "volume": 1387204.0}, {"date": "2001-09-25", "close": 0.029069762, "volume": 1910972.0}, {"date": "2001-09-26", "close": 0.029069762, "volume": 2414794.0}, {"date": "2001-09-27", "close": 0.030779748, "volume": 2117561.0}, {"date": "2001-09-28", "close": 0.029924755, "volume": 3820229.0}, {"date": "2001-10-01", "close": 0.032489734, "volume": 1077202.0}, {"date": "2001-10-02", "close": 0.029069762, "volume": 2170486.0}, {"date": "2001-10-03", "close": 0.029924755, "volume": 1482714.0}, {"date": "2001-10-04", "close": 0.030779748, "volume": 685524.0}, {"date": "2001-10-05", "close": 0.032489734, "volume": 2450163.0}, {"date": "2001-10-08", "close": 0.031634741, "volume": 882463.0}, {"date": "2001-10-09", "close": 0.029924755, "volume": 1548551.0}, {"date": "2001-10-10", "close": 0.029924755, "volume": 445618.0}, {"date": "2001-10-11", "close": 0.030779748, "volume": 365500.0}, {"date": "2001-10-12", "close": 0.029924755, "volume": 1576257.0}, {"date": "2001-10-15", "close": 0.029069762, "volume": 617950.0}, {"date": "2001-10-16", "close": 0.029069762, "volume": 1303540.0}, {"date": "2001-10-17", "close": 0.029069762, "volume": 1020476.0}, {"date": "2001-10-18", "close": 0.027359776, "volume": 3474172.0}, {"date": "2001-10-19", "close": 0.027359776, "volume": 1177137.0}, {"date": "2001-10-22", "close": 0.027359776, "volume": 1236918.0}, {"date": "2001-10-23", "close": 0.02770608, "volume": 1243915.0}, {"date": "2001-10-24", "close": 0.02770608, "volume": 484515.0}, {"date": "2001-10-25", "close": 0.028571895, "volume": 471827.0}, {"date": "2001-10-26", "close": 0.026840265, "volume": 848911.0}, {"date": "2001-10-29", "close": 0.028571895, "volume": 205818.0}, {"date": "2001-10-30", "close": 0.028571895, "volume": 309073.0}, {"date": "2001-10-31", "close": 0.02770608, "volume": 288745.0}, {"date": "2001-11-01", "close": 0.02770608, "volume": 548616.0}, {"date": "2001-11-02", "close": 0.026840265, "volume": 427921.0}, {"date": "2001-11-05", "close": 0.026840265, "volume": 364252.0}, {"date": "2001-11-06", "close": 0.026840265, "volume": 523068.0}, {"date": "2001-11-07", "close": 0.02597445, "volume": 2397180.0}, {"date": "2001-11-08", "close": 0.025108635, "volume": 2088012.0}, {"date": "2001-11-09", "close": 0.02597445, "volume": 800658.0}, {"date": "2001-11-12", "close": 0.02597445, "volume": 1130727.0}, {"date": "2001-11-13", "close": 0.02597445, "volume": 938740.0}, {"date": "2001-11-14", "close": 0.026840265, "volume": 166895.0}, {"date": "2001-11-15", "close": 0.026840265, "volume": 3211847.0}, {"date": "2001-11-16", "close": 0.02770608, "volume": 1041937.0}, {"date": "2001-11-19", "close": 0.02770608, "volume": 1421733.0}, {"date": "2001-11-20", "close": 0.028571895, "volume": 554391.0}, {"date": "2001-11-21", "close": 0.026840265, "volume": 890151.0}, {"date": "2001-11-22", "close": 0.02770608, "volume": 479028.0}, {"date": "2001-11-23", "close": 0.02770608, "volume": 1377471.0}, {"date": "2001-11-26", "close": 0.026840265, "volume": 174402.0}, {"date": "2001-11-27", "close": 0.02770608, "volume": 1266437.0}, {"date": "2001-11-28", "close": 0.026840265, "volume": 822432.0}, {"date": "2001-11-29", "close": 0.02770608, "volume": 971244.0}, {"date": "2001-11-30", "close": 0.02770608, "volume": 1129414.0}, {"date": "2001-12-03", "close": 0.02770608, "volume": 1188476.0}, {"date": "2001-12-04", "close": 0.02770608, "volume": 1928819.0}, {"date": "2001-12-05", "close": 0.028571895, "volume": 1176108.0}, {"date": "2001-12-06", "close": 0.02770608, "volume": 975382.0}, {"date": "2001-12-07", "close": 0.02770608, "volume": 1551573.0}, {"date": "2001-12-10", "close": 0.026840265, "volume": 799882.0}, {"date": "2001-12-11", "close": 0.026840265, "volume": 1775193.0}, {"date": "2001-12-12", "close": 0.026840265, "volume": 513620.0}, {"date": "2001-12-13", "close": 0.02770608, "volume": 924366.0}, {"date": "2001-12-14", "close": 0.026840265, "volume": 128780.0}, {"date": "2001-12-17", "close": 0.026840265, "volume": 615284.0}, {"date": "2001-12-18", "close": 0.02770608, "volume": 824657.0}, {"date": "2001-12-19", "close": 0.026840265, "volume": 604235.0}, {"date": "2001-12-20", "close": 0.026840265, "volume": 490867.0}, {"date": "2001-12-21", "close": 0.02597445, "volume": 396543.0}, {"date": "2001-12-24", "close": 0.02770608, "volume": 446457.0}, {"date": "2001-12-27", "close": 0.02770608, "volume": 33061.0}, {"date": "2001-12-28", "close": 0.02770608, "volume": 132823.0}, {"date": "2001-12-31", "close": 0.026840265, "volume": 837746.0}, {"date": "2002-01-02", "close": 0.028571895, "volume": 1050011.0}, {"date": "2002-01-03", "close": 0.02770608, "volume": 271074.0}, {"date": "2002-01-04", "close": 0.028571895, "volume": 1917839.0}, {"date": "2002-01-07", "close": 0.02770608, "volume": 2464098.0}, {"date": "2002-01-08", "close": 0.02770608, "volume": 868835.0}, {"date": "2002-01-09", "close": 0.028571895, "volume": 2395102.0}, {"date": "2002-01-10", "close": 0.02770608, "volume": 1395795.0}, {"date": "2002-01-11", "close": 0.028571895, "volume": 581475.0}, {"date": "2002-01-14", "close": 0.028571895, "volume": 522106.0}, {"date": "2002-01-15", "close": 0.026840265, "volume": 2551386.0}, {"date": "2002-01-16", "close": 0.02770608, "volume": 1085422.0}, {"date": "2002-01-17", "close": 0.026840265, "volume": 1487988.0}, {"date": "2002-01-18", "close": 0.02770608, "volume": 2070304.0}, {"date": "2002-01-21", "close": 0.02597445, "volume": 3342438.0}, {"date": "2002-01-22", "close": 0.02597445, "volume": 2039697.0}, {"date": "2002-01-23", "close": 0.02597445, "volume": 2791975.0}, {"date": "2002-01-24", "close": 0.02597445, "volume": 2684407.0}, {"date": "2002-01-25", "close": 0.02597445, "volume": 1385111.0}, {"date": "2002-01-29", "close": 0.02597445, "volume": 2097517.0}, {"date": "2002-01-30", "close": 0.02597445, "volume": 461646.0}, {"date": "2002-01-31", "close": 0.025108635, "volume": 1096092.0}, {"date": "2002-02-01", "close": 0.025108635, "volume": 1245936.0}, {"date": "2002-02-04", "close": 0.02597445, "volume": 635240.0}, {"date": "2002-02-05", "close": 0.02424282, "volume": 2889763.0}, {"date": "2002-02-06", "close": 0.02424282, "volume": 2604482.0}, {"date": "2002-02-07", "close": 0.023377005, "volume": 997711.0}, {"date": "2002-02-08", "close": 0.02424282, "volume": 2224840.0}, {"date": "2002-02-11", "close": 0.025108635, "volume": 2784082.0}, {"date": "2002-02-12", "close": 0.02424282, "volume": 966871.0}, {"date": "2002-02-13", "close": 0.025108635, "volume": 2073448.0}, {"date": "2002-02-14", "close": 0.02424282, "volume": 1538377.0}, {"date": "2002-02-15", "close": 0.025108635, "volume": 647180.0}, {"date": "2002-02-18", "close": 0.02597445, "volume": 2141485.0}, {"date": "2002-02-19", "close": 0.02597445, "volume": 377534.0}, {"date": "2002-02-20", "close": 0.02597445, "volume": 1068358.0}, {"date": "2002-02-21", "close": 0.025108635, "volume": 669536.0}, {"date": "2002-02-22", "close": 0.02424282, "volume": 542806.0}, {"date": "2002-02-25", "close": 0.025108635, "volume": 1213885.0}, {"date": "2002-02-26", "close": 0.02597445, "volume": 3324036.0}, {"date": "2002-02-27", "close": 0.02424282, "volume": 2412582.0}, {"date": "2002-02-28", "close": 0.02424282, "volume": 1356188.0}, {"date": "2002-03-01", "close": 0.02597445, "volume": 6125248.0}, {"date": "2002-03-04", "close": 0.026840265, "volume": 2292463.0}, {"date": "2002-03-05", "close": 0.02424282, "volume": 3994521.0}, {"date": "2002-03-06", "close": 0.02597445, "volume": 4590418.0}, {"date": "2002-03-07", "close": 0.025108635, "volume": 2510756.0}, {"date": "2002-03-08", "close": 0.025108635, "volume": 3860229.0}, {"date": "2002-03-11", "close": 0.02597445, "volume": 196347.0}, {"date": "2002-03-12", "close": 0.025108635, "volume": 6699815.0}, {"date": "2002-03-13", "close": 0.023377005, "volume": 7191174.0}, {"date": "2002-03-14", "close": 0.021645375, "volume": 5266714.0}, {"date": "2002-03-15", "close": 0.02077956, "volume": 3262987.0}, {"date": "2002-03-18", "close": 0.02077956, "volume": 880823.0}, {"date": "2002-03-19", "close": 0.02077956, "volume": 1822468.0}, {"date": "2002-03-20", "close": 0.02077956, "volume": 964409.0}, {"date": "2002-03-21", "close": 0.019913745, "volume": 785387.0}, {"date": "2002-03-22", "close": 0.02077956, "volume": 590369.0}, {"date": "2002-03-25", "close": 0.019913745, "volume": 1611152.0}, {"date": "2002-03-26", "close": 0.01904793, "volume": 2038542.0}, {"date": "2002-03-27", "close": 0.018182115, "volume": 1406381.0}, {"date": "2002-03-28", "close": 0.01904793, "volume": 1413067.0}, {"date": "2002-04-02", "close": 0.02077956, "volume": 2027192.0}, {"date": "2002-04-03", "close": 0.021645375, "volume": 1457493.0}, {"date": "2002-04-04", "close": 0.02251119, "volume": 1902300.0}, {"date": "2002-04-05", "close": 0.02251119, "volume": 927237.0}, {"date": "2002-04-08", "close": 0.021645375, "volume": 2136138.0}, {"date": "2002-04-09", "close": 0.02077956, "volume": 936978.0}, {"date": "2002-04-10", "close": 0.021645375, "volume": 230996.0}, {"date": "2002-04-11", "close": 0.021645375, "volume": 259871.0}, {"date": "2002-04-12", "close": 0.021645375, "volume": 300295.0}, {"date": "2002-04-15", "close": 0.019913745, "volume": 1011815.0}, {"date": "2002-04-16", "close": 0.019913745, "volume": 868226.0}, {"date": "2002-04-17", "close": 0.019913745, "volume": 117808.0}, {"date": "2002-04-18", "close": 0.02077956, "volume": 265068.0}, {"date": "2002-04-19", "close": 0.019913745, "volume": 832752.0}, {"date": "2002-04-22", "close": 0.02077956, "volume": 403090.0}, {"date": "2002-04-23", "close": 0.02077956, "volume": 1222548.0}, {"date": "2002-04-24", "close": 0.019913745, "volume": 575179.0}, {"date": "2002-04-26", "close": 0.02077956, "volume": 956717.0}, {"date": "2002-04-29", "close": 0.02077956, "volume": 1041677.0}, {"date": "2002-04-30", "close": 0.019913745, "volume": 905505.0}, {"date": "2002-05-01", "close": 0.019913745, "volume": 359632.0}, {"date": "2002-05-02", "close": 0.02077956, "volume": 1379660.0}, {"date": "2002-05-03", "close": 0.019913745, "volume": 314698.0}, {"date": "2002-05-06", "close": 0.02077956, "volume": 2689951.0}, {"date": "2002-05-07", "close": 0.019913745, "volume": 317851.0}, {"date": "2002-05-08", "close": 0.019913745, "volume": 643902.0}, {"date": "2002-05-09", "close": 0.021645375, "volume": 2432118.0}, {"date": "2002-05-10", "close": 0.02077956, "volume": 3046274.0}, {"date": "2002-05-13", "close": 0.021645375, "volume": 480976.0}, {"date": "2002-05-14", "close": 0.02077956, "volume": 2094944.0}, {"date": "2002-05-15", "close": 0.019913745, "volume": 453908.0}, {"date": "2002-05-16", "close": 0.02077956, "volume": 881378.0}, {"date": "2002-05-17", "close": 0.019913745, "volume": 1402869.0}, {"date": "2002-05-20", "close": 0.02077956, "volume": 658339.0}, {"date": "2002-05-21", "close": 0.02077956, "volume": 721863.0}, {"date": "2002-05-22", "close": 0.02077956, "volume": 245433.0}, {"date": "2002-05-23", "close": 0.02077956, "volume": 230996.0}, {"date": "2002-05-24", "close": 0.019913745, "volume": 836495.0}, {"date": "2002-05-27", "close": 0.019913745, "volume": 551503.0}, {"date": "2002-05-28", "close": 0.019913745, "volume": 1933438.0}, {"date": "2002-05-29", "close": 0.019913745, "volume": 219446.0}, {"date": "2002-05-30", "close": 0.021645375, "volume": 2251093.0}, {"date": "2002-05-31", "close": 0.02077956, "volume": 1222548.0}, {"date": "2002-06-03", "close": 0.02077956, "volume": 1350696.0}, {"date": "2002-06-04", "close": 0.02077956, "volume": 311845.0}, {"date": "2002-06-05", "close": 0.02077956, "volume": 115498.0}, {"date": "2002-06-06", "close": 0.019913745, "volume": 339276.0}, {"date": "2002-06-07", "close": 0.019913745, "volume": 237002.0}, {"date": "2002-06-11", "close": 0.01904793, "volume": 889335.0}, {"date": "2002-06-12", "close": 0.01904793, "volume": 504958.0}, {"date": "2002-06-13", "close": 0.018182115, "volume": 1238717.0}, {"date": "2002-06-14", "close": 0.018182115, "volume": 2474134.0}, {"date": "2002-06-17", "close": 0.018182115, "volume": 955410.0}, {"date": "2002-06-18", "close": 0.01904793, "volume": 1257197.0}, {"date": "2002-06-19", "close": 0.018182115, "volume": 5346433.0}, {"date": "2002-06-20", "close": 0.0173163, "volume": 726227.0}, {"date": "2002-06-21", "close": 0.0173163, "volume": 3379731.0}, {"date": "2002-06-24", "close": 0.01558467, "volume": 2157970.0}, {"date": "2002-06-25", "close": 0.018182115, "volume": 1082478.0}, {"date": "2002-06-26", "close": 0.0173163, "volume": 2345174.0}, {"date": "2002-06-27", "close": 0.01558467, "volume": 2192664.0}, {"date": "2002-06-28", "close": 0.016450485, "volume": 3548481.0}, {"date": "2002-07-01", "close": 0.016450485, "volume": 831586.0}, {"date": "2002-07-02", "close": 0.016450485, "volume": 1811497.0}, {"date": "2002-07-03", "close": 0.01558467, "volume": 876053.0}, {"date": "2002-07-04", "close": 0.01558467, "volume": 402601.0}, {"date": "2002-07-05", "close": 0.016450485, "volume": 748915.0}, {"date": "2002-07-08", "close": 0.016450485, "volume": 204432.0}, {"date": "2002-07-09", "close": 0.016450485, "volume": 101638.0}, {"date": "2002-07-10", "close": 0.016450485, "volume": 303563.0}, {"date": "2002-07-11", "close": 0.0173163, "volume": 270959.0}, {"date": "2002-07-12", "close": 0.01558467, "volume": 371168.0}, {"date": "2002-07-15", "close": 0.0173163, "volume": 975959.0}, {"date": "2002-07-16", "close": 0.01558467, "volume": 1608979.0}, {"date": "2002-07-17", "close": 0.01558467, "volume": 2115813.0}, {"date": "2002-07-18", "close": 0.01558467, "volume": 2151152.0}, {"date": "2002-07-19", "close": 0.01558467, "volume": 461992.0}, {"date": "2002-07-22", "close": 0.014718855, "volume": 1794219.0}, {"date": "2002-07-23", "close": 0.01558467, "volume": 474120.0}, {"date": "2002-07-24", "close": 0.014718855, "volume": 589040.0}, {"date": "2002-07-25", "close": 0.014718855, "volume": 202844.0}, {"date": "2002-07-26", "close": 0.014718855, "volume": 681439.0}, {"date": "2002-07-29", "close": 0.014718855, "volume": 323395.0}, {"date": "2002-07-30", "close": 0.014718855, "volume": 411237.0}, {"date": "2002-07-31", "close": 0.01558467, "volume": 682080.0}, {"date": "2002-08-01", "close": 0.01558467, "volume": 1412542.0}, {"date": "2002-08-02", "close": 0.014718855, "volume": 2251058.0}, {"date": "2002-08-05", "close": 0.01558467, "volume": 516782.0}, {"date": "2002-08-06", "close": 0.01558467, "volume": 1798340.0}, {"date": "2002-08-07", "close": 0.01558467, "volume": 138443.0}, {"date": "2002-08-08", "close": 0.014718855, "volume": 255019.0}, {"date": "2002-08-09", "close": 0.016450485, "volume": 1611465.0}, {"date": "2002-08-12", "close": 0.01558467, "volume": 39269.0}, {"date": "2002-08-13", "close": 0.014718855, "volume": 589709.0}, {"date": "2002-08-14", "close": 0.01558467, "volume": 346494.0}, {"date": "2002-08-15", "close": 0.01558467, "volume": 94708.0}, {"date": "2002-08-16", "close": 0.01558467, "volume": 473055.0}, {"date": "2002-08-19", "close": 0.016450485, "volume": 189417.0}, {"date": "2002-08-20", "close": 0.01558467, "volume": 1650447.0}, {"date": "2002-08-21", "close": 0.01558467, "volume": 836227.0}, {"date": "2002-08-22", "close": 0.01558467, "volume": 92398.0}, {"date": "2002-08-23", "close": 0.01558467, "volume": 1095788.0}, {"date": "2002-08-26", "close": 0.016450485, "volume": 514688.0}, {"date": "2002-08-27", "close": 0.016450485, "volume": 242315.0}, {"date": "2002-08-28", "close": 0.01558467, "volume": 481396.0}, {"date": "2002-08-29", "close": 0.016450485, "volume": 682230.0}, {"date": "2002-08-30", "close": 0.01558467, "volume": 2454335.0}, {"date": "2002-09-02", "close": 0.016450485, "volume": 72186.0}, {"date": "2002-09-03", "close": 0.016450485, "volume": 1300873.0}, {"date": "2002-09-04", "close": 0.01558467, "volume": 184797.0}, {"date": "2002-09-05", "close": 0.016450485, "volume": 325705.0}, {"date": "2002-09-06", "close": 0.016450485, "volume": 692417.0}, {"date": "2002-09-09", "close": 0.01558467, "volume": 713431.0}, {"date": "2002-09-10", "close": 0.016450485, "volume": 4987334.0}, {"date": "2002-09-11", "close": 0.0173163, "volume": 2569833.0}, {"date": "2002-09-12", "close": 0.016450485, "volume": 965565.0}, {"date": "2002-09-13", "close": 0.0173163, "volume": 690563.0}, {"date": "2002-09-16", "close": 0.0173163, "volume": 612140.0}, {"date": "2002-09-17", "close": 0.016450485, "volume": 2118235.0}, {"date": "2002-09-18", "close": 0.016450485, "volume": 1539190.0}, {"date": "2002-09-19", "close": 0.0173163, "volume": 410018.0}, {"date": "2002-09-20", "close": 0.0173163, "volume": 537066.0}, {"date": "2002-09-23", "close": 0.0173163, "volume": 1011598.0}, {"date": "2002-09-24", "close": 0.0173163, "volume": 179022.0}, {"date": "2002-09-25", "close": 0.018182115, "volume": 320507.0}, {"date": "2002-09-26", "close": 0.0173163, "volume": 210207.0}, {"date": "2002-09-27", "close": 0.0173163, "volume": 1080626.0}, {"date": "2002-09-30", "close": 0.0173163, "volume": 115498.0}, {"date": "2002-10-01", "close": 0.019913745, "volume": 2148124.0}, {"date": "2002-10-02", "close": 0.01904793, "volume": 1626431.0}, {"date": "2002-10-03", "close": 0.02077956, "volume": 5888557.0}, {"date": "2002-10-04", "close": 0.021645375, "volume": 8407815.0}, {"date": "2002-10-07", "close": 0.023377005, "volume": 5267654.0}, {"date": "2002-10-08", "close": 0.02251119, "volume": 2323772.0}, {"date": "2002-10-09", "close": 0.021645375, "volume": 826515.0}, {"date": "2002-10-10", "close": 0.021645375, "volume": 2598713.0}, {"date": "2002-10-11", "close": 0.019913745, "volume": 977980.0}, {"date": "2002-10-14", "close": 0.02077956, "volume": 423388.0}, {"date": "2002-10-15", "close": 0.019913745, "volume": 288745.0}, {"date": "2002-10-16", "close": 0.02077956, "volume": 831529.0}, {"date": "2002-10-17", "close": 0.02251119, "volume": 790585.0}, {"date": "2002-10-18", "close": 0.02251119, "volume": 1025046.0}, {"date": "2002-10-21", "close": 0.021645375, "volume": 987352.0}, {"date": "2002-10-22", "close": 0.021645375, "volume": 846444.0}, {"date": "2002-10-23", "close": 0.02077956, "volume": 612140.0}, {"date": "2002-10-24", "close": 0.019913745, "volume": 412328.0}, {"date": "2002-10-25", "close": 0.01904793, "volume": 805022.0}, {"date": "2002-10-28", "close": 0.02077956, "volume": 561321.0}, {"date": "2002-10-29", "close": 0.01904793, "volume": 1062826.0}, {"date": "2002-10-30", "close": 0.02077956, "volume": 679995.0}, {"date": "2002-10-31", "close": 0.02077956, "volume": 46199.0}, {"date": "2002-11-01", "close": 0.01904793, "volume": 1008299.0}, {"date": "2002-11-04", "close": 0.01904793, "volume": 923985.0}, {"date": "2002-11-05", "close": 0.01904793, "volume": 103948.0}, {"date": "2002-11-06", "close": 0.019913745, "volume": 496642.0}, {"date": "2002-11-07", "close": 0.02077956, "volume": 187684.0}, {"date": "2002-11-08", "close": 0.019913745, "volume": 461992.0}, {"date": "2002-11-11", "close": 0.019913745, "volume": 461415.0}, {"date": "2002-11-12", "close": 0.02077956, "volume": 183180.0}, {"date": "2002-11-13", "close": 0.02077956, "volume": 1328921.0}, {"date": "2002-11-14", "close": 0.019913745, "volume": 434100.0}, {"date": "2002-11-15", "close": 0.02077956, "volume": 887266.0}, {"date": "2002-11-18", "close": 0.02077956, "volume": 909652.0}, {"date": "2002-11-19", "close": 0.019913745, "volume": 1263917.0}, {"date": "2002-11-20", "close": 0.019913745, "volume": 70454.0}, {"date": "2002-11-21", "close": 0.01904793, "volume": 348067.0}, {"date": "2002-11-22", "close": 0.01904793, "volume": 1270479.0}, {"date": "2002-11-25", "close": 0.0173163, "volume": 556389.0}, {"date": "2002-11-26", "close": 0.0173163, "volume": 1467434.0}, {"date": "2002-11-27", "close": 0.0173163, "volume": 188262.0}, {"date": "2002-11-28", "close": 0.0173163, "volume": 371904.0}, {"date": "2002-11-29", "close": 0.0173163, "volume": 490982.0}, {"date": "2002-12-02", "close": 0.0173163, "volume": 678508.0}, {"date": "2002-12-03", "close": 0.0173163, "volume": 473542.0}, {"date": "2002-12-04", "close": 0.0173163, "volume": 838098.0}, {"date": "2002-12-06", "close": 0.0173163, "volume": 778457.0}, {"date": "2002-12-09", "close": 0.0173163, "volume": 414638.0}, {"date": "2002-12-10", "close": 0.0173163, "volume": 1621594.0}, {"date": "2002-12-11", "close": 0.0173163, "volume": 351207.0}, {"date": "2002-12-12", "close": 0.0173163, "volume": 15615.0}, {"date": "2002-12-13", "close": 0.0173163, "volume": 553640.0}, {"date": "2002-12-16", "close": 0.016450485, "volume": 436005.0}, {"date": "2002-12-17", "close": 0.0173163, "volume": 1683729.0}, {"date": "2002-12-18", "close": 0.0173163, "volume": 329170.0}, {"date": "2002-12-19", "close": 0.0173163, "volume": 453474.0}, {"date": "2002-12-20", "close": 0.0173163, "volume": 746118.0}, {"date": "2002-12-23", "close": 0.018182115, "volume": 759978.0}, {"date": "2002-12-24", "close": 0.018182115, "volume": 734349.0}, {"date": "2002-12-27", "close": 0.0173163, "volume": 1532611.0}, {"date": "2002-12-30", "close": 0.016450485, "volume": 121273.0}, {"date": "2002-12-31", "close": 0.016450485, "volume": 570375.0}, {"date": "2003-01-02", "close": 0.0173163, "volume": 132881.0}, {"date": "2003-01-03", "close": 0.0173163, "volume": 560108.0}, {"date": "2003-01-06", "close": 0.0173163, "volume": 389864.0}, {"date": "2003-01-07", "close": 0.018182115, "volume": 589040.0}, {"date": "2003-01-08", "close": 0.018182115, "volume": 1368948.0}, {"date": "2003-01-09", "close": 0.018182115, "volume": 248321.0}, {"date": "2003-01-10", "close": 0.01904793, "volume": 626145.0}, {"date": "2003-01-13", "close": 0.02251119, "volume": 2927912.0}, {"date": "2003-01-14", "close": 0.021645375, "volume": 2246785.0}, {"date": "2003-01-15", "close": 0.02077956, "volume": 448171.0}, {"date": "2003-01-16", "close": 0.021645375, "volume": 479317.0}, {"date": "2003-01-17", "close": 0.02077956, "volume": 2738384.0}, {"date": "2003-01-20", "close": 0.021645375, "volume": 1796609.0}, {"date": "2003-01-21", "close": 0.02251119, "volume": 2476904.0}, {"date": "2003-01-22", "close": 0.02251119, "volume": 2137245.0}, {"date": "2003-01-23", "close": 0.02424282, "volume": 3816473.0}, {"date": "2003-01-24", "close": 0.02251119, "volume": 1665374.0}, {"date": "2003-01-28", "close": 0.023377005, "volume": 3176699.0}, {"date": "2003-01-29", "close": 0.025108635, "volume": 1493553.0}, {"date": "2003-01-30", "close": 0.02597445, "volume": 10318053.0}, {"date": "2003-01-31", "close": 0.025108635, "volume": 5928248.0}, {"date": "2003-02-03", "close": 0.02597445, "volume": 2257391.0}, {"date": "2003-02-04", "close": 0.02424282, "volume": 1979349.0}, {"date": "2003-02-05", "close": 0.025108635, "volume": 1444419.0}, {"date": "2003-02-06", "close": 0.023377005, "volume": 2748609.0}, {"date": "2003-02-07", "close": 0.02424282, "volume": 901116.0}, {"date": "2003-02-10", "close": 0.025108635, "volume": 691372.0}, {"date": "2003-02-11", "close": 0.023377005, "volume": 922830.0}, {"date": "2003-02-12", "close": 0.023377005, "volume": 991358.0}, {"date": "2003-02-13", "close": 0.02077956, "volume": 1119754.0}, {"date": "2003-02-14", "close": 0.025108635, "volume": 2041487.0}, {"date": "2003-02-17", "close": 0.025108635, "volume": 872011.0}, {"date": "2003-02-18", "close": 0.02424282, "volume": 1283184.0}, {"date": "2003-02-19", "close": 0.023377005, "volume": 966723.0}, {"date": "2003-02-20", "close": 0.023377005, "volume": 212170.0}, {"date": "2003-02-21", "close": 0.023377005, "volume": 893094.0}, {"date": "2003-02-24", "close": 0.02424282, "volume": 1338970.0}, {"date": "2003-02-25", "close": 0.023377005, "volume": 167819.0}, {"date": "2003-02-26", "close": 0.025108635, "volume": 2930616.0}, {"date": "2003-02-27", "close": 0.02424282, "volume": 2827244.0}, {"date": "2003-02-28", "close": 0.025108635, "volume": 1239295.0}, {"date": "2003-03-03", "close": 0.023377005, "volume": 1205952.0}, {"date": "2003-03-04", "close": 0.023377005, "volume": 2117079.0}, {"date": "2003-03-05", "close": 0.023377005, "volume": 1323549.0}, {"date": "2003-03-06", "close": 0.02251119, "volume": 975995.0}, {"date": "2003-03-07", "close": 0.023377005, "volume": 1357103.0}, {"date": "2003-03-10", "close": 0.02251119, "volume": 11550.0}, {"date": "2003-03-11", "close": 0.02251119, "volume": 939532.0}, {"date": "2003-03-12", "close": 0.019913745, "volume": 1657398.0}, {"date": "2003-03-13", "close": 0.02077956, "volume": 1311337.0}, {"date": "2003-03-14", "close": 0.01904793, "volume": 660755.0}, {"date": "2003-03-17", "close": 0.018182115, "volume": 240318.0}, {"date": "2003-03-18", "close": 0.019913745, "volume": 271421.0}, {"date": "2003-03-19", "close": 0.019913745, "volume": 107284.0}, {"date": "2003-03-20", "close": 0.019913745, "volume": 207319.0}, {"date": "2003-03-21", "close": 0.019913745, "volume": 161697.0}, {"date": "2003-03-24", "close": 0.018182115, "volume": 1174123.0}, {"date": "2003-03-25", "close": 0.0173163, "volume": 1997571.0}, {"date": "2003-03-26", "close": 0.018182115, "volume": 577209.0}, {"date": "2003-03-27", "close": 0.02077956, "volume": 1651825.0}, {"date": "2003-03-28", "close": 0.01904793, "volume": 262495.0}, {"date": "2003-03-31", "close": 0.01904793, "volume": 33494.0}, {"date": "2003-04-01", "close": 0.01904793, "volume": 445101.0}, {"date": "2003-04-02", "close": 0.018182115, "volume": 291115.0}, {"date": "2003-04-03", "close": 0.01904793, "volume": 280301.0}, {"date": "2003-04-04", "close": 0.01904793, "volume": 522051.0}, {"date": "2003-04-07", "close": 0.019913745, "volume": 57749.0}, {"date": "2003-04-08", "close": 0.018182115, "volume": 270266.0}, {"date": "2003-04-09", "close": 0.018182115, "volume": 274570.0}, {"date": "2003-04-10", "close": 0.01904793, "volume": 2131683.0}, {"date": "2003-04-11", "close": 0.01904793, "volume": 306070.0}, {"date": "2003-04-14", "close": 0.018182115, "volume": 324284.0}, {"date": "2003-04-15", "close": 0.018182115, "volume": 230996.0}, {"date": "2003-04-16", "close": 0.018182115, "volume": 276040.0}, {"date": "2003-04-17", "close": 0.018182115, "volume": 1179236.0}, {"date": "2003-04-22", "close": 0.018182115, "volume": 1833568.0}, {"date": "2003-04-23", "close": 0.0173163, "volume": 356979.0}, {"date": "2003-04-24", "close": 0.018182115, "volume": 441466.0}, {"date": "2003-04-28", "close": 0.018182115, "volume": 170674.0}, {"date": "2003-04-29", "close": 0.0173163, "volume": 259871.0}, {"date": "2003-04-30", "close": 0.018182115, "volume": 773083.0}, {"date": "2003-05-01", "close": 0.0173163, "volume": 1150650.0}, {"date": "2003-05-02", "close": 0.0173163, "volume": 463436.0}, {"date": "2003-05-05", "close": 0.0173163, "volume": 708799.0}, {"date": "2003-05-06", "close": 0.0173163, "volume": 243509.0}, {"date": "2003-05-07", "close": 0.018182115, "volume": 184797.0}, {"date": "2003-05-08", "close": 0.0173163, "volume": 293481.0}, {"date": "2003-05-09", "close": 0.018182115, "volume": 269830.0}, {"date": "2003-05-12", "close": 0.0173163, "volume": 406445.0}, {"date": "2003-05-13", "close": 0.018182115, "volume": 205587.0}, {"date": "2003-05-14", "close": 0.018182115, "volume": 224644.0}, {"date": "2003-05-15", "close": 0.018182115, "volume": 981734.0}, {"date": "2003-05-16", "close": 0.0173163, "volume": 415302.0}, {"date": "2003-05-19", "close": 0.0173163, "volume": 1616881.0}, {"date": "2003-05-20", "close": 0.0173163, "volume": 103948.0}, {"date": "2003-05-21", "close": 0.016450485, "volume": 276523.0}, {"date": "2003-05-22", "close": 0.0173163, "volume": 46199.0}, {"date": "2003-05-23", "close": 0.0173163, "volume": 931473.0}, {"date": "2003-05-26", "close": 0.0173163, "volume": 230996.0}, {"date": "2003-05-28", "close": 0.0173163, "volume": 628824.0}, {"date": "2003-05-29", "close": 0.0173163, "volume": 223780.0}, {"date": "2003-05-30", "close": 0.0173163, "volume": 740629.0}, {"date": "2003-06-02", "close": 0.0173163, "volume": 150956.0}, {"date": "2003-06-03", "close": 0.0173163, "volume": 970056.0}, {"date": "2003-06-04", "close": 0.0173163, "volume": 109839.0}, {"date": "2003-06-05", "close": 0.0173163, "volume": 1163038.0}, {"date": "2003-06-06", "close": 0.0173163, "volume": 596737.0}, {"date": "2003-06-10", "close": 0.0173163, "volume": 93435.0}, {"date": "2003-06-11", "close": 0.016450485, "volume": 907238.0}, {"date": "2003-06-12", "close": 0.0173163, "volume": 779806.0}, {"date": "2003-06-13", "close": 0.016450485, "volume": 395581.0}, {"date": "2003-06-16", "close": 0.016450485, "volume": 2240663.0}, {"date": "2003-06-17", "close": 0.016450485, "volume": 691886.0}, {"date": "2003-06-18", "close": 0.01558467, "volume": 927451.0}, {"date": "2003-06-19", "close": 0.01385304, "volume": 2149274.0}, {"date": "2003-06-20", "close": 0.01385304, "volume": 222449.0}, {"date": "2003-06-23", "close": 0.016450485, "volume": 1971324.0}, {"date": "2003-06-24", "close": 0.01558467, "volume": 740953.0}, {"date": "2003-06-25", "close": 0.01558467, "volume": 886448.0}, {"date": "2003-06-26", "close": 0.01558467, "volume": 1042370.0}, {"date": "2003-06-27", "close": 0.014718855, "volume": 985413.0}, {"date": "2003-06-30", "close": 0.014718855, "volume": 3238720.0}, {"date": "2003-07-01", "close": 0.014718855, "volume": 1831896.0}, {"date": "2003-07-02", "close": 0.01558467, "volume": 502417.0}, {"date": "2003-07-03", "close": 0.016450485, "volume": 140334.0}, {"date": "2003-07-04", "close": 0.016450485, "volume": 106559.0}, {"date": "2003-07-07", "close": 0.01558467, "volume": 404243.0}, {"date": "2003-07-08", "close": 0.01558467, "volume": 394618.0}, {"date": "2003-07-09", "close": 0.014718855, "volume": 285685.0}, {"date": "2003-07-11", "close": 0.014718855, "volume": 340257.0}, {"date": "2003-07-14", "close": 0.014718855, "volume": 1642413.0}, {"date": "2003-07-15", "close": 0.016450485, "volume": 1483111.0}, {"date": "2003-07-16", "close": 0.018182115, "volume": 3828635.0}, {"date": "2003-07-17", "close": 0.0173163, "volume": 692989.0}, {"date": "2003-07-18", "close": 0.018182115, "volume": 1116307.0}, {"date": "2003-07-21", "close": 0.0173163, "volume": 1624389.0}, {"date": "2003-07-22", "close": 0.016450485, "volume": 486247.0}, {"date": "2003-07-23", "close": 0.01558467, "volume": 1651623.0}, {"date": "2003-07-24", "close": 0.01558467, "volume": 288745.0}, {"date": "2003-07-25", "close": 0.018182115, "volume": 643324.0}, {"date": "2003-07-28", "close": 0.01904793, "volume": 2897559.0}, {"date": "2003-07-29", "close": 0.018182115, "volume": 209884.0}, {"date": "2003-07-30", "close": 0.018182115, "volume": 115498.0}, {"date": "2003-07-31", "close": 0.01904793, "volume": 300295.0}, {"date": "2003-08-01", "close": 0.018182115, "volume": 833896.0}, {"date": "2003-08-04", "close": 0.018182115, "volume": 328015.0}, {"date": "2003-08-05", "close": 0.0173163, "volume": 1904731.0}, {"date": "2003-08-06", "close": 0.016450485, "volume": 2435018.0}, {"date": "2003-08-07", "close": 0.0173163, "volume": 1460941.0}, {"date": "2003-08-08", "close": 0.016450485, "volume": 1917269.0}, {"date": "2003-08-11", "close": 0.0173163, "volume": 568828.0}, {"date": "2003-08-12", "close": 0.016450485, "volume": 3376095.0}, {"date": "2003-08-13", "close": 0.016450485, "volume": 507268.0}, {"date": "2003-08-14", "close": 0.01558467, "volume": 1548194.0}, {"date": "2003-08-15", "close": 0.01558467, "volume": 3310176.0}, {"date": "2003-08-18", "close": 0.01558467, "volume": 2315737.0}, {"date": "2003-08-19", "close": 0.01558467, "volume": 2339992.0}, {"date": "2003-08-20", "close": 0.01558467, "volume": 533113.0}, {"date": "2003-08-21", "close": 0.016450485, "volume": 1808185.0}, {"date": "2003-08-22", "close": 0.0173163, "volume": 2663849.0}, {"date": "2003-08-25", "close": 0.016450485, "volume": 2752201.0}, {"date": "2003-08-26", "close": 0.01558467, "volume": 1086294.0}, {"date": "2003-08-27", "close": 0.016450485, "volume": 3498552.0}, {"date": "2003-08-28", "close": 0.0173163, "volume": 4103132.0}, {"date": "2003-08-29", "close": 0.0173163, "volume": 1204530.0}, {"date": "2003-09-01", "close": 0.0173163, "volume": 2147918.0}, {"date": "2003-09-02", "close": 0.016450485, "volume": 1680844.0}, {"date": "2003-09-03", "close": 0.016450485, "volume": 1564572.0}, {"date": "2003-09-04", "close": 0.01558467, "volume": 1765966.0}, {"date": "2003-09-05", "close": 0.0173163, "volume": 2475888.0}, {"date": "2003-09-08", "close": 0.01904793, "volume": 43444996.0}, {"date": "2003-09-09", "close": 0.018182115, "volume": 9594329.0}, {"date": "2003-09-10", "close": 0.0173163, "volume": 3098184.0}, {"date": "2003-09-11", "close": 0.0173163, "volume": 1508625.0}, {"date": "2003-09-12", "close": 0.01904793, "volume": 1344299.0}, {"date": "2003-09-15", "close": 0.01904793, "volume": 1963468.0}, {"date": "2003-09-16", "close": 0.018182115, "volume": 3026541.0}, {"date": "2003-09-17", "close": 0.018182115, "volume": 616240.0}, {"date": "2003-09-18", "close": 0.0173163, "volume": 5998972.0}, {"date": "2003-09-19", "close": 0.0173163, "volume": 2801407.0}, {"date": "2003-09-22", "close": 0.0173163, "volume": 4249969.0}, {"date": "2003-09-23", "close": 0.0173163, "volume": 874636.0}, {"date": "2003-09-24", "close": 0.016450485, "volume": 804787.0}, {"date": "2003-09-25", "close": 0.0173163, "volume": 925646.0}, {"date": "2003-09-26", "close": 0.018182115, "volume": 4456874.0}, {"date": "2003-09-29", "close": 0.018182115, "volume": 4203092.0}, {"date": "2003-09-30", "close": 0.0173163, "volume": 5103457.0}, {"date": "2003-10-01", "close": 0.0173163, "volume": 1126107.0}, {"date": "2003-10-02", "close": 0.018182115, "volume": 1025046.0}, {"date": "2003-10-03", "close": 0.018182115, "volume": 684848.0}, {"date": "2003-10-06", "close": 0.0173163, "volume": 567454.0}, {"date": "2003-10-07", "close": 0.01904793, "volume": 9621557.0}, {"date": "2003-10-08", "close": 0.01904793, "volume": 8689174.0}, {"date": "2003-10-09", "close": 0.0173163, "volume": 3995946.0}, {"date": "2003-10-10", "close": 0.018182115, "volume": 2673781.0}, {"date": "2003-10-13", "close": 0.018182115, "volume": 2021294.0}, {"date": "2003-10-14", "close": 0.018182115, "volume": 2512084.0}, {"date": "2003-10-15", "close": 0.0173163, "volume": 3379821.0}, {"date": "2003-10-16", "close": 0.0173163, "volume": 863926.0}, {"date": "2003-10-17", "close": 0.018182115, "volume": 3667643.0}, {"date": "2003-10-20", "close": 0.0173163, "volume": 3486888.0}, {"date": "2003-10-21", "close": 0.018182115, "volume": 2166553.0}, {"date": "2003-10-22", "close": 0.019913745, "volume": 11316094.0}, {"date": "2003-10-23", "close": 0.01904793, "volume": 4513747.0}, {"date": "2003-10-24", "close": 0.01904793, "volume": 3488043.0}, {"date": "2003-10-27", "close": 0.018182115, "volume": 382428.0}, {"date": "2003-10-28", "close": 0.01904793, "volume": 1967986.0}, {"date": "2003-10-29", "close": 0.01904793, "volume": 6957783.0}, {"date": "2003-10-30", "close": 0.018182115, "volume": 882694.0}, {"date": "2003-10-31", "close": 0.01904793, "volume": 6402531.0}, {"date": "2003-11-03", "close": 0.019913745, "volume": 7448676.0}, {"date": "2003-11-04", "close": 0.02077956, "volume": 3646084.0}, {"date": "2003-11-05", "close": 0.019913745, "volume": 1585634.0}, {"date": "2003-11-06", "close": 0.02077956, "volume": 2639132.0}, {"date": "2003-11-07", "close": 0.02077956, "volume": 7151652.0}, {"date": "2003-11-10", "close": 0.02251119, "volume": 18715980.0}, {"date": "2003-11-11", "close": 0.02077956, "volume": 12123946.0}, {"date": "2003-11-12", "close": 0.02251119, "volume": 4483406.0}, {"date": "2003-11-13", "close": 0.021645375, "volume": 2085376.0}, {"date": "2003-11-14", "close": 0.023377005, "volume": 5679587.0}, {"date": "2003-11-17", "close": 0.02251119, "volume": 3031737.0}, {"date": "2003-11-18", "close": 0.021645375, "volume": 3004106.0}, {"date": "2003-11-19", "close": 0.021645375, "volume": 4805208.0}, {"date": "2003-11-20", "close": 0.02251119, "volume": 2166612.0}, {"date": "2003-11-21", "close": 0.021645375, "volume": 4169353.0}, {"date": "2003-11-24", "close": 0.021645375, "volume": 1315658.0}, {"date": "2003-11-25", "close": 0.02077956, "volume": 1905989.0}, {"date": "2003-11-26", "close": 0.02077956, "volume": 2397741.0}, {"date": "2003-11-27", "close": 0.02077956, "volume": 3646853.0}, {"date": "2003-11-28", "close": 0.021645375, "volume": 3089189.0}, {"date": "2003-12-01", "close": 0.02251119, "volume": 1096250.0}, {"date": "2003-12-02", "close": 0.023377005, "volume": 5485685.0}, {"date": "2003-12-03", "close": 0.025108635, "volume": 21096565.0}, {"date": "2003-12-04", "close": 0.025108635, "volume": 17495902.0}, {"date": "2003-12-05", "close": 0.025108635, "volume": 24187807.0}, {"date": "2003-12-08", "close": 0.025108635, "volume": 5526425.0}, {"date": "2003-12-09", "close": 0.025108635, "volume": 5121186.0}, {"date": "2003-12-10", "close": 0.02597445, "volume": 3304186.0}, {"date": "2003-12-11", "close": 0.02424282, "volume": 4935836.0}, {"date": "2003-12-12", "close": 0.021645375, "volume": 15206731.0}, {"date": "2003-12-15", "close": 0.02077956, "volume": 4498027.0}, {"date": "2003-12-16", "close": 0.02424282, "volume": 8830653.0}, {"date": "2003-12-17", "close": 0.025108635, "volume": 6195168.0}, {"date": "2003-12-18", "close": 0.02597445, "volume": 10065460.0}, {"date": "2003-12-19", "close": 0.025108635, "volume": 2179449.0}, {"date": "2003-12-22", "close": 0.02597445, "volume": 30151141.0}, {"date": "2003-12-23", "close": 0.030303525, "volume": 74447477.0}, {"date": "2003-12-24", "close": 0.0346326, "volume": 97280583.0}, {"date": "2003-12-29", "close": 0.035498415, "volume": 60362111.0}, {"date": "2003-12-30", "close": 0.0346326, "volume": 18126074.0}, {"date": "2003-12-31", "close": 0.03636423, "volume": 6384953.0}, {"date": "2004-01-02", "close": 0.035498415, "volume": 5246092.0}, {"date": "2004-01-05", "close": 0.04675401, "volume": 88790947.0}, {"date": "2004-01-06", "close": 0.061472865, "volume": 228779250.0}, {"date": "2004-01-07", "close": 0.064936125, "volume": 143633000.0}, {"date": "2004-01-08", "close": 0.058009605, "volume": 68077899.0}, {"date": "2004-01-09", "close": 0.056277975, "volume": 49667307.0}, {"date": "2004-01-12", "close": 0.061472865, "volume": 65660647.0}, {"date": "2004-01-13", "close": 0.061472865, "volume": 28192225.0}, {"date": "2004-01-14", "close": 0.05541216, "volume": 74415603.0}, {"date": "2004-01-15", "close": 0.058009605, "volume": 61831151.0}, {"date": "2004-01-16", "close": 0.06060705, "volume": 62809229.0}, {"date": "2004-01-19", "close": 0.06407031, "volume": 60859177.0}, {"date": "2004-01-20", "close": 0.063204495, "volume": 15485133.0}, {"date": "2004-01-21", "close": 0.063204495, "volume": 19248257.0}, {"date": "2004-01-22", "close": 0.066667755, "volume": 25019181.0}, {"date": "2004-01-23", "close": 0.070131015, "volume": 79880986.0}, {"date": "2004-01-27", "close": 0.06060705, "volume": 143366465.0}, {"date": "2004-01-28", "close": 0.058009605, "volume": 117242819.0}, {"date": "2004-01-29", "close": 0.049351455, "volume": 106433576.0}, {"date": "2004-01-30", "close": 0.04675401, "volume": 60660350.0}, {"date": "2004-02-02", "close": 0.052814715, "volume": 103765600.0}, {"date": "2004-02-03", "close": 0.047619825, "volume": 50304269.0}, {"date": "2004-02-04", "close": 0.04502238, "volume": 28121766.0}, {"date": "2004-02-05", "close": 0.03982749, "volume": 53980216.0}, {"date": "2004-02-06", "close": 0.04329075, "volume": 93466316.0}, {"date": "2004-02-09", "close": 0.044156565, "volume": 30664414.0}, {"date": "2004-02-10", "close": 0.04329075, "volume": 10066369.0}, {"date": "2004-02-11", "close": 0.045888195, "volume": 22565188.0}, {"date": "2004-02-12", "close": 0.04848564, "volume": 38687438.0}, {"date": "2004-02-13", "close": 0.047619825, "volume": 17041146.0}, {"date": "2004-02-16", "close": 0.049351455, "volume": 31877105.0}, {"date": "2004-02-17", "close": 0.05021727, "volume": 20072309.0}, {"date": "2004-02-18", "close": 0.049351455, "volume": 10968378.0}, {"date": "2004-02-19", "close": 0.04848564, "volume": 10002290.0}, {"date": "2004-02-20", "close": 0.047619825, "volume": 4915542.0}, {"date": "2004-02-23", "close": 0.04675401, "volume": 9711844.0}, {"date": "2004-02-24", "close": 0.04502238, "volume": 4608475.0}, {"date": "2004-02-25", "close": 0.04502238, "volume": 18453033.0}, {"date": "2004-02-26", "close": 0.04675401, "volume": 9408810.0}, {"date": "2004-02-27", "close": 0.04675401, "volume": 11124726.0}, {"date": "2004-03-01", "close": 0.04675401, "volume": 4063041.0}, {"date": "2004-03-02", "close": 0.045888195, "volume": 2953489.0}, {"date": "2004-03-03", "close": 0.045888195, "volume": 3091521.0}, {"date": "2004-03-04", "close": 0.04675401, "volume": 2282820.0}, {"date": "2004-03-05", "close": 0.04675401, "volume": 6607199.0}, {"date": "2004-03-08", "close": 0.04675401, "volume": 1791355.0}, {"date": "2004-03-09", "close": 0.045888195, "volume": 2611834.0}, {"date": "2004-03-10", "close": 0.04502238, "volume": 2209419.0}, {"date": "2004-03-11", "close": 0.044156565, "volume": 9424646.0}, {"date": "2004-03-12", "close": 0.05021727, "volume": 41504420.0}, {"date": "2004-03-15", "close": 0.0519489, "volume": 43664630.0}, {"date": "2004-03-16", "close": 0.0519489, "volume": 8088962.0}, {"date": "2004-03-17", "close": 0.056277975, "volume": 52266432.0}, {"date": "2004-03-18", "close": 0.054546345, "volume": 29565441.0}, {"date": "2004-03-19", "close": 0.05368053, "volume": 21606282.0}, {"date": "2004-03-25", "close": 0.052814715, "volume": 42044116.0}, {"date": "2004-03-26", "close": 0.0519489, "volume": 11737546.0}, {"date": "2004-03-29", "close": 0.04848564, "volume": 12934759.0}, {"date": "2004-03-30", "close": 0.052814715, "volume": 31379916.0}, {"date": "2004-03-31", "close": 0.0519489, "volume": 11314341.0}, {"date": "2004-04-01", "close": 0.0519489, "volume": 4645013.0}, {"date": "2004-04-02", "close": 0.0519489, "volume": 3490055.0}, {"date": "2004-04-05", "close": 0.052814715, "volume": 4822839.0}, {"date": "2004-04-06", "close": 0.051083085, "volume": 4305273.0}, {"date": "2004-04-07", "close": 0.051083085, "volume": 7601160.0}, {"date": "2004-04-08", "close": 0.05021727, "volume": 2337944.0}, {"date": "2004-04-13", "close": 0.054546345, "volume": 10829755.0}, {"date": "2004-04-14", "close": 0.054546345, "volume": 7267655.0}, {"date": "2004-04-15", "close": 0.0519489, "volume": 11074584.0}, {"date": "2004-04-16", "close": 0.0519489, "volume": 4388354.0}, {"date": "2004-04-19", "close": 0.049351455, "volume": 17021880.0}, {"date": "2004-04-20", "close": 0.04848564, "volume": 7793122.0}, {"date": "2004-04-21", "close": 0.049351455, "volume": 20334223.0}, {"date": "2004-04-22", "close": 0.05021727, "volume": 5860178.0}, {"date": "2004-04-23", "close": 0.049351455, "volume": 3455959.0}, {"date": "2004-04-26", "close": 0.05021727, "volume": 4375270.0}, {"date": "2004-04-27", "close": 0.05021727, "volume": 2028966.0}, {"date": "2004-04-28", "close": 0.049351455, "volume": 3375969.0}, {"date": "2004-04-29", "close": 0.04502238, "volume": 21703919.0}, {"date": "2004-04-30", "close": 0.040693305, "volume": 17600856.0}, {"date": "2004-05-03", "close": 0.040693305, "volume": 6413997.0}, {"date": "2004-05-04", "close": 0.04329075, "volume": 12391140.0}, {"date": "2004-05-05", "close": 0.04675401, "volume": 12374547.0}, {"date": "2004-05-06", "close": 0.04502238, "volume": 2963057.0}, {"date": "2004-05-07", "close": 0.044156565, "volume": 1732739.0}, {"date": "2004-05-10", "close": 0.04502238, "volume": 3154233.0}, {"date": "2004-05-11", "close": 0.04329075, "volume": 2885901.0}, {"date": "2004-05-12", "close": 0.044156565, "volume": 2797908.0}, {"date": "2004-05-13", "close": 0.044156565, "volume": 733413.0}, {"date": "2004-05-14", "close": 0.04329075, "volume": 2845412.0}, {"date": "2004-05-17", "close": 0.04155912, "volume": 5206655.0}, {"date": "2004-05-18", "close": 0.03982749, "volume": 6515779.0}, {"date": "2004-05-19", "close": 0.03982749, "volume": 6617940.0}, {"date": "2004-05-20", "close": 0.037230045, "volume": 14814915.0}, {"date": "2004-05-21", "close": 0.037230045, "volume": 3851623.0}, {"date": "2004-05-24", "close": 0.03636423, "volume": 3711243.0}, {"date": "2004-05-25", "close": 0.038961675, "volume": 5222996.0}, {"date": "2004-05-26", "close": 0.03982749, "volume": 7145297.0}, {"date": "2004-05-27", "close": 0.03982749, "volume": 6085018.0}, {"date": "2004-05-28", "close": 0.03982749, "volume": 3511018.0}, {"date": "2004-05-31", "close": 0.03982749, "volume": 2977888.0}, {"date": "2004-06-01", "close": 0.038961675, "volume": 2936655.0}, {"date": "2004-06-02", "close": 0.03809586, "volume": 1247380.0}, {"date": "2004-06-03", "close": 0.038961675, "volume": 1902554.0}, {"date": "2004-06-04", "close": 0.038961675, "volume": 3142477.0}, {"date": "2004-06-07", "close": 0.037230045, "volume": 1846874.0}, {"date": "2004-06-08", "close": 0.03636423, "volume": 3026998.0}, {"date": "2004-06-09", "close": 0.03636423, "volume": 3544397.0}, {"date": "2004-06-10", "close": 0.03809586, "volume": 5536899.0}, {"date": "2004-06-11", "close": 0.037230045, "volume": 2512482.0}, {"date": "2004-06-15", "close": 0.035498415, "volume": 2227959.0}, {"date": "2004-06-16", "close": 0.03636423, "volume": 2598604.0}, {"date": "2004-06-17", "close": 0.037230045, "volume": 4160574.0}, {"date": "2004-06-18", "close": 0.03636423, "volume": 5544281.0}, {"date": "2004-06-21", "close": 0.03636423, "volume": 7105540.0}, {"date": "2004-06-22", "close": 0.03636423, "volume": 4237465.0}, {"date": "2004-06-23", "close": 0.037230045, "volume": 3081471.0}, {"date": "2004-06-24", "close": 0.03636423, "volume": 3994433.0}, {"date": "2004-06-25", "close": 0.03636423, "volume": 2281453.0}, {"date": "2004-06-28", "close": 0.035498415, "volume": 3760783.0}, {"date": "2004-06-29", "close": 0.035498415, "volume": 10224592.0}, {"date": "2004-06-30", "close": 0.040693305, "volume": 31454475.0}, {"date": "2004-07-01", "close": 0.040693305, "volume": 37766524.0}, {"date": "2004-07-02", "close": 0.03982749, "volume": 7647712.0}, {"date": "2004-07-05", "close": 0.040693305, "volume": 14048408.0}, {"date": "2004-07-06", "close": 0.04675401, "volume": 32183671.0}, {"date": "2004-07-07", "close": 0.052814715, "volume": 51755716.0}, {"date": "2004-07-08", "close": 0.05021727, "volume": 51659341.0}, {"date": "2004-07-09", "close": 0.049351455, "volume": 16671974.0}, {"date": "2004-07-12", "close": 0.051083085, "volume": 15588738.0}, {"date": "2004-07-13", "close": 0.049351455, "volume": 4344577.0}, {"date": "2004-07-14", "close": 0.049351455, "volume": 2683326.0}, {"date": "2004-07-15", "close": 0.04675401, "volume": 8586830.0}, {"date": "2004-07-16", "close": 0.04848564, "volume": 6712074.0}, {"date": "2004-07-19", "close": 0.049351455, "volume": 3298164.0}, {"date": "2004-07-20", "close": 0.04675401, "volume": 5339100.0}, {"date": "2004-07-21", "close": 0.047619825, "volume": 2992069.0}, {"date": "2004-07-22", "close": 0.04675401, "volume": 3007869.0}, {"date": "2004-07-23", "close": 0.047619825, "volume": 7135484.0}, {"date": "2004-07-26", "close": 0.04848564, "volume": 2895986.0}, {"date": "2004-07-27", "close": 0.04848564, "volume": 2562784.0}, {"date": "2004-07-28", "close": 0.04848564, "volume": 5098818.0}, {"date": "2004-07-29", "close": 0.047619825, "volume": 5693191.0}, {"date": "2004-07-30", "close": 0.047619825, "volume": 2266997.0}, {"date": "2004-08-02", "close": 0.049351455, "volume": 8259647.0}, {"date": "2004-08-03", "close": 0.04848564, "volume": 1493945.0}, {"date": "2004-08-04", "close": 0.049351455, "volume": 10068464.0}, {"date": "2004-08-05", "close": 0.04675401, "volume": 7639623.0}, {"date": "2004-08-06", "close": 0.049351455, "volume": 7189642.0}, {"date": "2004-08-09", "close": 0.047619825, "volume": 7707744.0}, {"date": "2004-08-10", "close": 0.047619825, "volume": 4843947.0}, {"date": "2004-08-11", "close": 0.045888195, "volume": 6012652.0}, {"date": "2004-08-12", "close": 0.04502238, "volume": 2853037.0}, {"date": "2004-08-13", "close": 0.04675401, "volume": 3889677.0}, {"date": "2004-08-16", "close": 0.045888195, "volume": 1217458.0}, {"date": "2004-08-17", "close": 0.047619825, "volume": 3602964.0}, {"date": "2004-08-18", "close": 0.045888195, "volume": 3345287.0}, {"date": "2004-08-19", "close": 0.06233868, "volume": 133796519.0}, {"date": "2004-08-20", "close": 0.06060705, "volume": 135632879.0}, {"date": "2004-08-23", "close": 0.05887542, "volume": 51870808.0}, {"date": "2004-08-24", "close": 0.05714379, "volume": 15411164.0}, {"date": "2004-08-25", "close": 0.05887542, "volume": 35613871.0}, {"date": "2004-08-26", "close": 0.058009605, "volume": 25162936.0}, {"date": "2004-08-27", "close": 0.05887542, "volume": 12254204.0}, {"date": "2004-08-30", "close": 0.049351455, "volume": 54700885.0}, {"date": "2004-08-31", "close": 0.045888195, "volume": 20259125.0}, {"date": "2004-09-01", "close": 0.04155912, "volume": 42493973.0}, {"date": "2004-09-02", "close": 0.04329075, "volume": 16728800.0}, {"date": "2004-09-03", "close": 0.044156565, "volume": 12718518.0}, {"date": "2004-09-06", "close": 0.042424935, "volume": 5241882.0}, {"date": "2004-09-07", "close": 0.04155912, "volume": 5745202.0}, {"date": "2004-09-08", "close": 0.03982749, "volume": 7701188.0}, {"date": "2004-09-09", "close": 0.03982749, "volume": 4425585.0}, {"date": "2004-09-10", "close": 0.040693305, "volume": 3406041.0}, {"date": "2004-09-13", "close": 0.03982749, "volume": 3555052.0}, {"date": "2004-09-14", "close": 0.03982749, "volume": 6636533.0}, {"date": "2004-09-15", "close": 0.03982749, "volume": 4073029.0}, {"date": "2004-09-16", "close": 0.03982749, "volume": 2761704.0}, {"date": "2004-09-17", "close": 0.040693305, "volume": 4123167.0}, {"date": "2004-09-20", "close": 0.044156565, "volume": 20563680.0}, {"date": "2004-09-21", "close": 0.04329075, "volume": 10933816.0}, {"date": "2004-09-22", "close": 0.04502238, "volume": 14698050.0}, {"date": "2004-09-23", "close": 0.045888195, "volume": 10871002.0}, {"date": "2004-09-24", "close": 0.047619825, "volume": 18970823.0}, {"date": "2004-09-27", "close": 0.04502238, "volume": 8529652.0}, {"date": "2004-09-28", "close": 0.04502238, "volume": 9986312.0}, {"date": "2004-09-29", "close": 0.042424935, "volume": 6938896.0}, {"date": "2004-09-30", "close": 0.04502238, "volume": 3790131.0}, {"date": "2004-10-01", "close": 0.044156565, "volume": 3582278.0}, {"date": "2004-10-04", "close": 0.045888195, "volume": 11761693.0}, {"date": "2004-10-05", "close": 0.045888195, "volume": 5676822.0}, {"date": "2004-10-06", "close": 0.04502238, "volume": 8354496.0}, {"date": "2004-10-07", "close": 0.044156565, "volume": 7632574.0}, {"date": "2004-10-08", "close": 0.04675401, "volume": 39622569.0}, {"date": "2004-10-11", "close": 0.04848564, "volume": 19069650.0}, {"date": "2004-10-12", "close": 0.04848564, "volume": 8522388.0}, {"date": "2004-10-13", "close": 0.04848564, "volume": 12497844.0}, {"date": "2004-10-14", "close": 0.04848564, "volume": 17812888.0}, {"date": "2004-10-15", "close": 0.045888195, "volume": 22301840.0}, {"date": "2004-10-18", "close": 0.04502238, "volume": 8599442.0}, {"date": "2004-10-19", "close": 0.04329075, "volume": 18940374.0}, {"date": "2004-10-20", "close": 0.04329075, "volume": 4324841.0}, {"date": "2004-10-21", "close": 0.04329075, "volume": 5442226.0}, {"date": "2004-10-22", "close": 0.044156565, "volume": 5508110.0}, {"date": "2004-10-25", "close": 0.047619825, "volume": 44744024.0}, {"date": "2004-10-26", "close": 0.045888195, "volume": 10860290.0}, {"date": "2004-10-27", "close": 0.045888195, "volume": 5781851.0}, {"date": "2004-10-28", "close": 0.04502238, "volume": 5997349.0}, {"date": "2004-10-29", "close": 0.045888195, "volume": 3920532.0}, {"date": "2004-11-01", "close": 0.04502238, "volume": 1828049.0}, {"date": "2004-11-02", "close": 0.045888195, "volume": 600336.0}, {"date": "2004-11-03", "close": 0.04502238, "volume": 3119760.0}, {"date": "2004-11-04", "close": 0.04502238, "volume": 5867829.0}, {"date": "2004-11-05", "close": 0.04502238, "volume": 4837210.0}, {"date": "2004-11-08", "close": 0.04329075, "volume": 3367596.0}, {"date": "2004-11-09", "close": 0.04502238, "volume": 3266425.0}, {"date": "2004-11-10", "close": 0.044156565, "volume": 2871861.0}, {"date": "2004-11-11", "close": 0.04502238, "volume": 17525139.0}, {"date": "2004-11-12", "close": 0.044156565, "volume": 2511911.0}, {"date": "2004-11-15", "close": 0.044156565, "volume": 4593891.0}, {"date": "2004-11-16", "close": 0.04329075, "volume": 16322873.0}, {"date": "2004-11-17", "close": 0.04329075, "volume": 2342682.0}, {"date": "2004-11-18", "close": 0.04329075, "volume": 6391430.0}, {"date": "2004-11-19", "close": 0.04329075, "volume": 1960811.0}, {"date": "2004-11-22", "close": 0.042424935, "volume": 1769275.0}, {"date": "2004-11-23", "close": 0.04155912, "volume": 6005370.0}, {"date": "2004-11-24", "close": 0.042424935, "volume": 5801398.0}, {"date": "2004-11-25", "close": 0.042424935, "volume": 2234369.0}, {"date": "2004-11-26", "close": 0.044156565, "volume": 7332398.0}, {"date": "2004-11-29", "close": 0.04329075, "volume": 5539466.0}, {"date": "2004-11-30", "close": 0.04329075, "volume": 3538885.0}, {"date": "2004-12-01", "close": 0.042424935, "volume": 2771633.0}, {"date": "2004-12-02", "close": 0.042424935, "volume": 2575559.0}, {"date": "2004-12-03", "close": 0.042424935, "volume": 2629388.0}, {"date": "2004-12-06", "close": 0.042424935, "volume": 1312391.0}, {"date": "2004-12-07", "close": 0.04155912, "volume": 3349099.0}, {"date": "2004-12-08", "close": 0.040693305, "volume": 8284721.0}, {"date": "2004-12-09", "close": 0.03982749, "volume": 3765239.0}, {"date": "2004-12-10", "close": 0.040693305, "volume": 4697231.0}, {"date": "2004-12-13", "close": 0.03982749, "volume": 2673204.0}, {"date": "2004-12-14", "close": 0.03809586, "volume": 10481349.0}, {"date": "2004-12-15", "close": 0.04675401, "volume": 65872495.0}, {"date": "2004-12-16", "close": 0.04675401, "volume": 70307559.0}, {"date": "2004-12-17", "close": 0.045888195, "volume": 8041504.0}, {"date": "2004-12-20", "close": 0.04329075, "volume": 10865512.0}, {"date": "2004-12-21", "close": 0.042424935, "volume": 5861597.0}, {"date": "2004-12-22", "close": 0.042424935, "volume": 2689233.0}, {"date": "2004-12-23", "close": 0.04329075, "volume": 2628364.0}, {"date": "2004-12-24", "close": 0.044156565, "volume": 519202.0}, {"date": "2004-12-29", "close": 0.044156565, "volume": 2396534.0}, {"date": "2004-12-30", "close": 0.04329075, "volume": 1912048.0}, {"date": "2004-12-31", "close": 0.044156565, "volume": 1209265.0}, {"date": "2005-01-04", "close": 0.04329075, "volume": 2120504.0}, {"date": "2005-01-05", "close": 0.04329075, "volume": 1752337.0}, {"date": "2005-01-06", "close": 0.044156565, "volume": 2625438.0}, {"date": "2005-01-07", "close": 0.044156565, "volume": 1701287.0}, {"date": "2005-01-10", "close": 0.04329075, "volume": 2992636.0}, {"date": "2005-01-11", "close": 0.044156565, "volume": 2211038.0}, {"date": "2005-01-12", "close": 0.04329075, "volume": 2671073.0}, {"date": "2005-01-13", "close": 0.04329075, "volume": 2209973.0}, {"date": "2005-01-14", "close": 0.04329075, "volume": 681371.0}, {"date": "2005-01-17", "close": 0.04329075, "volume": 1913111.0}, {"date": "2005-01-18", "close": 0.042424935, "volume": 6129485.0}, {"date": "2005-01-19", "close": 0.042424935, "volume": 2724157.0}, {"date": "2005-01-20", "close": 0.04329075, "volume": 1599649.0}, {"date": "2005-01-21", "close": 0.04155912, "volume": 3056080.0}, {"date": "2005-01-24", "close": 0.040693305, "volume": 8651542.0}, {"date": "2005-01-25", "close": 0.03982749, "volume": 1770882.0}, {"date": "2005-01-27", "close": 0.040693305, "volume": 3735672.0}, {"date": "2005-01-28", "close": 0.03982749, "volume": 2434804.0}, {"date": "2005-01-31", "close": 0.040693305, "volume": 3327003.0}, {"date": "2005-02-01", "close": 0.03982749, "volume": 4996863.0}, {"date": "2005-02-02", "close": 0.038961675, "volume": 6478223.0}, {"date": "2005-02-03", "close": 0.037230045, "volume": 7885963.0}, {"date": "2005-02-04", "close": 0.03636423, "volume": 2930245.0}, {"date": "2005-02-07", "close": 0.035498415, "volume": 4582388.0}, {"date": "2005-02-08", "close": 0.033766785, "volume": 4415384.0}, {"date": "2005-02-09", "close": 0.033766785, "volume": 5820016.0}, {"date": "2005-02-10", "close": 0.0346326, "volume": 2563481.0}, {"date": "2005-02-11", "close": 0.033766785, "volume": 2580805.0}, {"date": "2005-02-14", "close": 0.033766785, "volume": 1669551.0}, {"date": "2005-02-15", "close": 0.033766785, "volume": 1633885.0}, {"date": "2005-02-16", "close": 0.0346326, "volume": 2291546.0}, {"date": "2005-02-17", "close": 0.033766785, "volume": 1853745.0}, {"date": "2005-02-18", "close": 0.033766785, "volume": 5695567.0}, {"date": "2005-02-21", "close": 0.033766785, "volume": 2775883.0}, {"date": "2005-02-22", "close": 0.033766785, "volume": 5071020.0}, {"date": "2005-02-23", "close": 0.033766785, "volume": 1544210.0}, {"date": "2005-02-24", "close": 0.0346326, "volume": 986816.0}, {"date": "2005-02-25", "close": 0.0346326, "volume": 3438862.0}, {"date": "2005-02-28", "close": 0.033766785, "volume": 2145955.0}, {"date": "2005-03-01", "close": 0.033766785, "volume": 2901365.0}, {"date": "2005-03-02", "close": 0.035498415, "volume": 4963992.0}, {"date": "2005-03-03", "close": 0.0346326, "volume": 6731651.0}, {"date": "2005-03-04", "close": 0.03809586, "volume": 7534812.0}, {"date": "2005-03-07", "close": 0.03636423, "volume": 4029152.0}, {"date": "2005-03-08", "close": 0.0346326, "volume": 2003876.0}, {"date": "2005-03-09", "close": 0.0346326, "volume": 2048157.0}, {"date": "2005-03-10", "close": 0.035498415, "volume": 4023700.0}, {"date": "2005-03-11", "close": 0.03636423, "volume": 1269324.0}, {"date": "2005-03-14", "close": 0.035498415, "volume": 2467848.0}, {"date": "2005-03-15", "close": 0.0346326, "volume": 4803605.0}, {"date": "2005-03-16", "close": 0.0346326, "volume": 3120830.0}, {"date": "2005-03-17", "close": 0.0346326, "volume": 3147901.0}, {"date": "2005-03-18", "close": 0.0346326, "volume": 1876613.0}, {"date": "2005-03-21", "close": 0.0346326, "volume": 1603314.0}, {"date": "2005-03-22", "close": 0.035498415, "volume": 2105531.0}, {"date": "2005-03-23", "close": 0.035498415, "volume": 910125.0}, {"date": "2005-03-24", "close": 0.030303525, "volume": 17375825.0}, {"date": "2005-03-29", "close": 0.032035155, "volume": 5979548.0}, {"date": "2005-03-30", "close": 0.03116934, "volume": 2248253.0}, {"date": "2005-03-31", "close": 0.030303525, "volume": 1440561.0}, {"date": "2005-04-01", "close": 0.032035155, "volume": 1154172.0}, {"date": "2005-04-04", "close": 0.03116934, "volume": 824657.0}, {"date": "2005-04-05", "close": 0.03116934, "volume": 628310.0}, {"date": "2005-04-06", "close": 0.03116934, "volume": 3126534.0}, {"date": "2005-04-07", "close": 0.03116934, "volume": 592505.0}, {"date": "2005-04-08", "close": 0.030303525, "volume": 8246843.0}, {"date": "2005-04-11", "close": 0.030303525, "volume": 3366941.0}, {"date": "2005-04-12", "close": 0.028571895, "volume": 2440049.0}, {"date": "2005-04-13", "close": 0.028571895, "volume": 3409829.0}, {"date": "2005-04-14", "close": 0.028571895, "volume": 2076486.0}, {"date": "2005-04-15", "close": 0.025108635, "volume": 4578999.0}, {"date": "2005-04-18", "close": 0.023377005, "volume": 4531316.0}, {"date": "2005-04-19", "close": 0.026840265, "volume": 6597322.0}, {"date": "2005-04-20", "close": 0.026840265, "volume": 5055352.0}, {"date": "2005-04-21", "close": 0.026840265, "volume": 873230.0}, {"date": "2005-04-22", "close": 0.026840265, "volume": 3226652.0}, {"date": "2005-04-26", "close": 0.02597445, "volume": 1628523.0}, {"date": "2005-04-27", "close": 0.025108635, "volume": 3255053.0}, {"date": "2005-04-28", "close": 0.025108635, "volume": 2616032.0}, {"date": "2005-04-29", "close": 0.025108635, "volume": 1328240.0}, {"date": "2005-05-02", "close": 0.02424282, "volume": 1354777.0}, {"date": "2005-05-03", "close": 0.02424282, "volume": 1506028.0}, {"date": "2005-05-04", "close": 0.025108635, "volume": 805551.0}, {"date": "2005-05-05", "close": 0.025108635, "volume": 5334280.0}, {"date": "2005-05-06", "close": 0.02424282, "volume": 4527526.0}, {"date": "2005-05-09", "close": 0.02424282, "volume": 1895818.0}, {"date": "2005-05-10", "close": 0.025108635, "volume": 839741.0}, {"date": "2005-05-11", "close": 0.023377005, "volume": 5948449.0}, {"date": "2005-05-12", "close": 0.025108635, "volume": 1076442.0}, {"date": "2005-05-13", "close": 0.023377005, "volume": 2691106.0}, {"date": "2005-05-16", "close": 0.023377005, "volume": 9662572.0}, {"date": "2005-05-17", "close": 0.02077956, "volume": 6465070.0}, {"date": "2005-05-18", "close": 0.021645375, "volume": 4035042.0}, {"date": "2005-05-19", "close": 0.02251119, "volume": 2664264.0}, {"date": "2005-05-20", "close": 0.023377005, "volume": 5290704.0}, {"date": "2005-05-25", "close": 0.02077956, "volume": 19088030.0}, {"date": "2005-05-26", "close": 0.02077956, "volume": 4764943.0}, {"date": "2005-05-27", "close": 0.019913745, "volume": 12434720.0}, {"date": "2005-05-30", "close": 0.019913745, "volume": 12265900.0}, {"date": "2005-05-31", "close": 0.01904793, "volume": 3737415.0}, {"date": "2005-06-01", "close": 0.01904793, "volume": 11022776.0}, {"date": "2005-06-02", "close": 0.019913745, "volume": 4637211.0}, {"date": "2005-06-03", "close": 0.019913745, "volume": 6943414.0}, {"date": "2005-06-06", "close": 0.019913745, "volume": 2729488.0}, {"date": "2005-06-07", "close": 0.019913745, "volume": 3322881.0}, {"date": "2005-06-08", "close": 0.02077956, "volume": 7923434.0}, {"date": "2005-06-09", "close": 0.02077956, "volume": 20902231.0}, {"date": "2005-06-10", "close": 0.02251119, "volume": 38992427.0}, {"date": "2005-06-14", "close": 0.02597445, "volume": 31749009.0}, {"date": "2005-06-15", "close": 0.025108635, "volume": 19059045.0}, {"date": "2005-06-16", "close": 0.02597445, "volume": 7089547.0}, {"date": "2005-06-17", "close": 0.02597445, "volume": 17731224.0}, {"date": "2005-06-20", "close": 0.025108635, "volume": 17389130.0}, {"date": "2005-06-21", "close": 0.025108635, "volume": 12412999.0}, {"date": "2005-06-22", "close": 0.026840265, "volume": 37662956.0}, {"date": "2005-06-23", "close": 0.026840265, "volume": 33846808.0}, {"date": "2005-06-24", "close": 0.025108635, "volume": 9021249.0}, {"date": "2005-06-27", "close": 0.025108635, "volume": 12209750.0}, {"date": "2005-06-28", "close": 0.02597445, "volume": 4813281.0}, {"date": "2005-06-29", "close": 0.02424282, "volume": 6232354.0}, {"date": "2005-06-30", "close": 0.02424282, "volume": 11662402.0}, {"date": "2005-07-01", "close": 0.026840265, "volume": 27240404.0}, {"date": "2005-07-04", "close": 0.025108635, "volume": 12406736.0}, {"date": "2005-07-05", "close": 0.026840265, "volume": 4578994.0}, {"date": "2005-07-06", "close": 0.02597445, "volume": 2726276.0}, {"date": "2005-07-07", "close": 0.025108635, "volume": 7175056.0}, {"date": "2005-07-08", "close": 0.02424282, "volume": 8258231.0}, {"date": "2005-07-11", "close": 0.02424282, "volume": 4556632.0}, {"date": "2005-07-12", "close": 0.021645375, "volume": 23231079.0}, {"date": "2005-07-13", "close": 0.021883925, "volume": 5601339.0}, {"date": "2005-07-14", "close": 0.021008568, "volume": 2438434.0}, {"date": "2005-07-15", "close": 0.022759282, "volume": 1176825.0}, {"date": "2005-07-18", "close": 0.021883925, "volume": 6926681.0}, {"date": "2005-07-19", "close": 0.022759282, "volume": 1583925.0}, {"date": "2005-07-20", "close": 0.021883925, "volume": 4452469.0}, {"date": "2005-07-21", "close": 0.021883925, "volume": 4585763.0}, {"date": "2005-07-22", "close": 0.021008568, "volume": 1979220.0}, {"date": "2005-07-25", "close": 0.021008568, "volume": 4580395.0}, {"date": "2005-07-26", "close": 0.021883925, "volume": 3148430.0}, {"date": "2005-07-27", "close": 0.022759282, "volume": 3317275.0}, {"date": "2005-07-28", "close": 0.022759282, "volume": 3239386.0}, {"date": "2005-07-29", "close": 0.021883925, "volume": 1811158.0}, {"date": "2005-08-01", "close": 0.021883925, "volume": 4948838.0}, {"date": "2005-08-02", "close": 0.021883925, "volume": 3343664.0}, {"date": "2005-08-03", "close": 0.021008568, "volume": 3921344.0}, {"date": "2005-08-04", "close": 0.021008568, "volume": 5953554.0}, {"date": "2005-08-05", "close": 0.020133211, "volume": 15518789.0}, {"date": "2005-08-08", "close": 0.021883925, "volume": 1960211.0}, {"date": "2005-08-09", "close": 0.021883925, "volume": 3690618.0}, {"date": "2005-08-10", "close": 0.021008568, "volume": 2522110.0}, {"date": "2005-08-11", "close": 0.021008568, "volume": 1739972.0}, {"date": "2005-08-12", "close": 0.021008568, "volume": 3219829.0}, {"date": "2005-08-15", "close": 0.021008568, "volume": 2148826.0}, {"date": "2005-08-16", "close": 0.021008568, "volume": 1451254.0}, {"date": "2005-08-17", "close": 0.020133211, "volume": 1282334.0}, {"date": "2005-08-18", "close": 0.021883925, "volume": 2142315.0}, {"date": "2005-08-19", "close": 0.020133211, "volume": 1743990.0}, {"date": "2005-08-22", "close": 0.021008568, "volume": 1554366.0}, {"date": "2005-08-23", "close": 0.020133211, "volume": 3869342.0}, {"date": "2005-08-24", "close": 0.020133211, "volume": 1083021.0}, {"date": "2005-08-25", "close": 0.021883925, "volume": 13514853.0}, {"date": "2005-08-26", "close": 0.021008568, "volume": 2452044.0}, {"date": "2005-08-29", "close": 0.020133211, "volume": 1766941.0}, {"date": "2005-08-30", "close": 0.020133211, "volume": 999238.0}, {"date": "2005-08-31", "close": 0.019257854, "volume": 9318519.0}, {"date": "2005-09-01", "close": 0.019257854, "volume": 2195069.0}, {"date": "2005-09-02", "close": 0.019257854, "volume": 5508153.0}, {"date": "2005-09-05", "close": 0.020133211, "volume": 1452864.0}, {"date": "2005-09-06", "close": 0.019257854, "volume": 2063158.0}, {"date": "2005-09-07", "close": 0.020133211, "volume": 6176237.0}, {"date": "2005-09-08", "close": 0.020133211, "volume": 996291.0}, {"date": "2005-09-09", "close": 0.020133211, "volume": 830827.0}, {"date": "2005-09-12", "close": 0.019257854, "volume": 3437232.0}, {"date": "2005-09-13", "close": 0.019257854, "volume": 474092.0}, {"date": "2005-09-14", "close": 0.020133211, "volume": 5497528.0}, {"date": "2005-09-15", "close": 0.020133211, "volume": 2763787.0}, {"date": "2005-09-16", "close": 0.020133211, "volume": 6172357.0}, {"date": "2005-09-19", "close": 0.020133211, "volume": 1657603.0}, {"date": "2005-09-20", "close": 0.021883925, "volume": 30127762.0}, {"date": "2005-09-21", "close": 0.021883925, "volume": 23410803.0}, {"date": "2005-09-22", "close": 0.021883925, "volume": 6569320.0}, {"date": "2005-09-23", "close": 0.022759282, "volume": 5449091.0}, {"date": "2005-09-26", "close": 0.025385353, "volume": 75372658.0}, {"date": "2005-09-27", "close": 0.024509996, "volume": 24253569.0}, {"date": "2005-09-28", "close": 0.024509996, "volume": 6569474.0}, {"date": "2005-09-29", "close": 0.024509996, "volume": 8535932.0}, {"date": "2005-09-30", "close": 0.024509996, "volume": 4571620.0}, {"date": "2005-10-03", "close": 0.023634639, "volume": 11300818.0}, {"date": "2005-10-04", "close": 0.024509996, "volume": 4911605.0}, {"date": "2005-10-05", "close": 0.023634639, "volume": 4131005.0}, {"date": "2005-10-06", "close": 0.021008568, "volume": 18234887.0}, {"date": "2005-10-07", "close": 0.022759282, "volume": 5634926.0}, {"date": "2005-10-10", "close": 0.024509996, "volume": 39346635.0}, {"date": "2005-10-11", "close": 0.021883925, "volume": 20626881.0}, {"date": "2005-10-12", "close": 0.021008568, "volume": 25229525.0}, {"date": "2005-10-13", "close": 0.021008568, "volume": 2827610.0}, {"date": "2005-10-14", "close": 0.020133211, "volume": 3105782.0}, {"date": "2005-10-17", "close": 0.021883925, "volume": 6262278.0}, {"date": "2005-10-18", "close": 0.021008568, "volume": 5866179.0}, {"date": "2005-10-19", "close": 0.020133211, "volume": 8072275.0}, {"date": "2005-10-20", "close": 0.020133211, "volume": 2280187.0}, {"date": "2005-10-21", "close": 0.019257854, "volume": 11140449.0}, {"date": "2005-10-24", "close": 0.021008568, "volume": 6286578.0}, {"date": "2005-10-25", "close": 0.020133211, "volume": 3895553.0}, {"date": "2005-10-26", "close": 0.021008568, "volume": 987430.0}, {"date": "2005-10-27", "close": 0.020133211, "volume": 1882968.0}, {"date": "2005-10-28", "close": 0.021008568, "volume": 3759089.0}, {"date": "2005-10-31", "close": 0.020133211, "volume": 4555570.0}, {"date": "2005-11-01", "close": 0.021008568, "volume": 526514.0}, {"date": "2005-11-02", "close": 0.020133211, "volume": 3914974.0}, {"date": "2005-11-03", "close": 0.021008568, "volume": 792819.0}, {"date": "2005-11-04", "close": 0.020133211, "volume": 9725341.0}, {"date": "2005-11-07", "close": 0.021008568, "volume": 4143156.0}, {"date": "2005-11-08", "close": 0.020133211, "volume": 4449348.0}, {"date": "2005-11-09", "close": 0.019257854, "volume": 2892322.0}, {"date": "2005-11-10", "close": 0.020133211, "volume": 4839473.0}, {"date": "2005-11-11", "close": 0.020133211, "volume": 3799810.0}, {"date": "2005-11-14", "close": 0.020133211, "volume": 8906652.0}, {"date": "2005-11-15", "close": 0.019257854, "volume": 8964691.0}, {"date": "2005-11-16", "close": 0.019257854, "volume": 2845268.0}, {"date": "2005-11-17", "close": 0.019257854, "volume": 2996510.0}, {"date": "2005-11-18", "close": 0.019257854, "volume": 3688107.0}, {"date": "2005-11-21", "close": 0.018382497, "volume": 5060187.0}, {"date": "2005-11-22", "close": 0.018382497, "volume": 4372616.0}, {"date": "2005-11-23", "close": 0.01750714, "volume": 14545022.0}, {"date": "2005-11-24", "close": 0.016631783, "volume": 7193748.0}, {"date": "2005-11-25", "close": 0.016631783, "volume": 2539535.0}, {"date": "2005-11-28", "close": 0.01750714, "volume": 3683336.0}, {"date": "2005-11-29", "close": 0.01750714, "volume": 2330478.0}, {"date": "2005-11-30", "close": 0.01750714, "volume": 2227663.0}, {"date": "2005-12-01", "close": 0.01750714, "volume": 4012963.0}, {"date": "2005-12-02", "close": 0.01750714, "volume": 2369193.0}, {"date": "2005-12-05", "close": 0.016631783, "volume": 5275253.0}, {"date": "2005-12-06", "close": 0.015756426, "volume": 6378903.0}, {"date": "2005-12-07", "close": 0.018382497, "volume": 11619022.0}, {"date": "2005-12-08", "close": 0.018382497, "volume": 8486394.0}, {"date": "2005-12-09", "close": 0.019257854, "volume": 6659120.0}, {"date": "2005-12-12", "close": 0.018382497, "volume": 1834109.0}, {"date": "2005-12-13", "close": 0.01750714, "volume": 2698581.0}, {"date": "2005-12-14", "close": 0.018382497, "volume": 1583136.0}, {"date": "2005-12-15", "close": 0.01750714, "volume": 3469916.0}, {"date": "2005-12-16", "close": 0.016631783, "volume": 2955636.0}, {"date": "2005-12-19", "close": 0.016631783, "volume": 523786.0}, {"date": "2005-12-20", "close": 0.016631783, "volume": 8569495.0}, {"date": "2005-12-21", "close": 0.016631783, "volume": 1636030.0}, {"date": "2005-12-22", "close": 0.016631783, "volume": 3853539.0}, {"date": "2005-12-23", "close": 0.015756426, "volume": 1353733.0}, {"date": "2005-12-28", "close": 0.016631783, "volume": 600898.0}, {"date": "2005-12-29", "close": 0.015756426, "volume": 594043.0}, {"date": "2005-12-30", "close": 0.016631783, "volume": 106242.0}, {"date": "2006-01-03", "close": 0.01750714, "volume": 9172488.0}, {"date": "2006-01-04", "close": 0.01750714, "volume": 2696408.0}, {"date": "2006-01-05", "close": 0.01750714, "volume": 14129724.0}, {"date": "2006-01-06", "close": 0.018382497, "volume": 7034627.0}, {"date": "2006-01-09", "close": 0.01750714, "volume": 2093660.0}, {"date": "2006-01-10", "close": 0.018382497, "volume": 5153853.0}, {"date": "2006-01-11", "close": 0.018382497, "volume": 1898264.0}, {"date": "2006-01-12", "close": 0.019257854, "volume": 10732299.0}, {"date": "2006-01-13", "close": 0.019257854, "volume": 5901112.0}, {"date": "2006-01-16", "close": 0.018382497, "volume": 5304627.0}, {"date": "2006-01-17", "close": 0.018382497, "volume": 1160319.0}, {"date": "2006-01-18", "close": 0.019257854, "volume": 4966915.0}, {"date": "2006-01-19", "close": 0.018382497, "volume": 14080605.0}, {"date": "2006-01-20", "close": 0.019257854, "volume": 5217295.0}, {"date": "2006-01-23", "close": 0.018382497, "volume": 5620820.0}, {"date": "2006-01-24", "close": 0.018382497, "volume": 2445328.0}, {"date": "2006-01-25", "close": 0.018382497, "volume": 5261339.0}, {"date": "2006-01-27", "close": 0.018382497, "volume": 3120244.0}, {"date": "2006-01-30", "close": 0.018382497, "volume": 2539282.0}, {"date": "2006-01-31", "close": 0.018382497, "volume": 2428433.0}, {"date": "2006-02-01", "close": 0.01750714, "volume": 2371960.0}, {"date": "2006-02-02", "close": 0.018382497, "volume": 2115569.0}, {"date": "2006-02-03", "close": 0.018382497, "volume": 1613406.0}, {"date": "2006-02-06", "close": 0.01750714, "volume": 2680049.0}, {"date": "2006-02-07", "close": 0.01750714, "volume": 6166378.0}, {"date": "2006-02-08", "close": 0.01750714, "volume": 8355091.0}, {"date": "2006-02-09", "close": 0.018382497, "volume": 1998706.0}, {"date": "2006-02-10", "close": 0.016631783, "volume": 6224093.0}, {"date": "2006-02-13", "close": 0.01750714, "volume": 5466341.0}, {"date": "2006-02-14", "close": 0.016631783, "volume": 6096205.0}, {"date": "2006-02-15", "close": 0.016631783, "volume": 1613247.0}, {"date": "2006-02-16", "close": 0.01750714, "volume": 3797653.0}, {"date": "2006-02-17", "close": 0.01750714, "volume": 9768698.0}, {"date": "2006-02-20", "close": 0.01750714, "volume": 2600263.0}, {"date": "2006-02-21", "close": 0.01750714, "volume": 2207988.0}, {"date": "2006-02-22", "close": 0.018382497, "volume": 4166757.0}, {"date": "2006-02-23", "close": 0.016631783, "volume": 1796338.0}, {"date": "2006-02-24", "close": 0.01750714, "volume": 2542962.0}, {"date": "2006-02-27", "close": 0.016631783, "volume": 3835160.0}, {"date": "2006-02-28", "close": 0.01750714, "volume": 6643918.0}, {"date": "2006-03-01", "close": 0.016631783, "volume": 4939918.0}, {"date": "2006-03-02", "close": 0.01750714, "volume": 708473.0}, {"date": "2006-03-03", "close": 0.016631783, "volume": 6599120.0}, {"date": "2006-03-06", "close": 0.016631783, "volume": 5907423.0}, {"date": "2006-03-07", "close": 0.019257854, "volume": 90520696.0}, {"date": "2006-03-08", "close": 0.018382497, "volume": 24366865.0}, {"date": "2006-03-09", "close": 0.018382497, "volume": 12446306.0}, {"date": "2006-03-10", "close": 0.019257854, "volume": 7140504.0}, {"date": "2006-03-13", "close": 0.018382497, "volume": 7963133.0}, {"date": "2006-03-14", "close": 0.018382497, "volume": 12534140.0}, {"date": "2006-03-15", "close": 0.019257854, "volume": 9226925.0}, {"date": "2006-03-16", "close": 0.020133211, "volume": 38831597.0}, {"date": "2006-03-17", "close": 0.019257854, "volume": 19932633.0}, {"date": "2006-03-20", "close": 0.01750714, "volume": 15562679.0}, {"date": "2006-03-21", "close": 0.01750714, "volume": 11999833.0}, {"date": "2006-03-22", "close": 0.018382497, "volume": 3549181.0}, {"date": "2006-03-23", "close": 0.01750714, "volume": 5090841.0}, {"date": "2006-03-24", "close": 0.01750714, "volume": 2577416.0}, {"date": "2006-03-27", "close": 0.01750714, "volume": 691147.0}, {"date": "2006-03-28", "close": 0.016631783, "volume": 2937336.0}, {"date": "2006-03-29", "close": 0.016631783, "volume": 31780121.0}, {"date": "2006-03-30", "close": 0.01750714, "volume": 4629374.0}, {"date": "2006-03-31", "close": 0.01750714, "volume": 2417698.0}, {"date": "2006-04-03", "close": 0.015756426, "volume": 7814188.0}, {"date": "2006-04-04", "close": 0.015756426, "volume": 6859031.0}, {"date": "2006-04-05", "close": 0.016631783, "volume": 2762013.0}, {"date": "2006-04-06", "close": 0.015756426, "volume": 1456295.0}, {"date": "2006-04-07", "close": 0.015756426, "volume": 6884219.0}, {"date": "2006-04-10", "close": 0.015756426, "volume": 6198787.0}, {"date": "2006-04-11", "close": 0.015756426, "volume": 7037501.0}, {"date": "2006-04-12", "close": 0.016631783, "volume": 6331766.0}, {"date": "2006-04-13", "close": 0.016631783, "volume": 2590118.0}, {"date": "2006-04-18", "close": 0.016631783, "volume": 8374124.0}, {"date": "2006-04-19", "close": 0.016631783, "volume": 3158036.0}, {"date": "2006-04-20", "close": 0.016631783, "volume": 3440287.0}, {"date": "2006-04-21", "close": 0.015756426, "volume": 4561200.0}, {"date": "2006-04-24", "close": 0.015756426, "volume": 11690323.0}, {"date": "2006-04-26", "close": 0.018382497, "volume": 32129145.0}, {"date": "2006-04-27", "close": 0.018382497, "volume": 23361422.0}, {"date": "2006-04-28", "close": 0.018382497, "volume": 12354034.0}, {"date": "2006-05-01", "close": 0.016631783, "volume": 17371251.0}, {"date": "2006-05-02", "close": 0.016631783, "volume": 6637723.0}, {"date": "2006-05-03", "close": 0.018382497, "volume": 5599206.0}, {"date": "2006-05-04", "close": 0.018382497, "volume": 6725256.0}, {"date": "2006-05-05", "close": 0.018382497, "volume": 10523317.0}, {"date": "2006-05-08", "close": 0.019257854, "volume": 11869334.0}, {"date": "2006-05-09", "close": 0.018382497, "volume": 12241246.0}, {"date": "2006-05-10", "close": 0.018382497, "volume": 5504305.0}, {"date": "2006-05-11", "close": 0.019257854, "volume": 4163859.0}, {"date": "2006-05-12", "close": 0.018382497, "volume": 2691245.0}, {"date": "2006-05-15", "close": 0.01750714, "volume": 4588739.0}, {"date": "2006-05-16", "close": 0.016631783, "volume": 14395160.0}, {"date": "2006-05-17", "close": 0.016631783, "volume": 2886468.0}, {"date": "2006-05-18", "close": 0.01750714, "volume": 8777658.0}, {"date": "2006-05-19", "close": 0.01750714, "volume": 2448860.0}, {"date": "2006-05-22", "close": 0.016631783, "volume": 5811023.0}, {"date": "2006-05-23", "close": 0.016631783, "volume": 9585597.0}, {"date": "2006-05-24", "close": 0.016631783, "volume": 3131611.0}, {"date": "2006-05-25", "close": 0.016631783, "volume": 2174587.0}, {"date": "2006-05-26", "close": 0.016631783, "volume": 2749327.0}, {"date": "2006-05-29", "close": 0.016631783, "volume": 2017266.0}, {"date": "2006-05-30", "close": 0.015756426, "volume": 3263030.0}, {"date": "2006-05-31", "close": 0.015756426, "volume": 862717.0}, {"date": "2006-06-01", "close": 0.016631783, "volume": 1159527.0}, {"date": "2006-06-02", "close": 0.016631783, "volume": 3166746.0}, {"date": "2006-06-05", "close": 0.015756426, "volume": 1334313.0}, {"date": "2006-06-06", "close": 0.014881069, "volume": 16104000.0}, {"date": "2006-06-07", "close": 0.014881069, "volume": 3693622.0}, {"date": "2006-06-08", "close": 0.014881069, "volume": 10575362.0}, {"date": "2006-06-09", "close": 0.015756426, "volume": 4854337.0}, {"date": "2006-06-13", "close": 0.014881069, "volume": 5624286.0}, {"date": "2006-06-14", "close": 0.014005712, "volume": 12473769.0}, {"date": "2006-06-15", "close": 0.014005712, "volume": 3746708.0}, {"date": "2006-06-16", "close": 0.014005712, "volume": 1224643.0}, {"date": "2006-06-19", "close": 0.014881069, "volume": 4666428.0}, {"date": "2006-06-20", "close": 0.014005712, "volume": 2659233.0}, {"date": "2006-06-21", "close": 0.014005712, "volume": 6160401.0}, {"date": "2006-06-22", "close": 0.014005712, "volume": 2084864.0}, {"date": "2006-06-23", "close": 0.013130355, "volume": 3718864.0}, {"date": "2006-06-26", "close": 0.014005712, "volume": 14179390.0}, {"date": "2006-06-27", "close": 0.013130355, "volume": 9542071.0}, {"date": "2006-06-28", "close": 0.013130355, "volume": 10658694.0}, {"date": "2006-06-29", "close": 0.013130355, "volume": 19010752.0}, {"date": "2006-06-30", "close": 0.013130355, "volume": 8009900.0}, {"date": "2006-07-03", "close": 0.014881069, "volume": 4743957.0}, {"date": "2006-07-04", "close": 0.014005712, "volume": 9802001.0}, {"date": "2006-07-05", "close": 0.014005712, "volume": 3535218.0}, {"date": "2006-07-06", "close": 0.014005712, "volume": 3060640.0}, {"date": "2006-07-07", "close": 0.014881069, "volume": 5482091.0}, {"date": "2006-07-10", "close": 0.014881069, "volume": 2608522.0}, {"date": "2006-07-11", "close": 0.014005712, "volume": 1284867.0}, {"date": "2006-07-12", "close": 0.014005712, "volume": 3709344.0}, {"date": "2006-07-13", "close": 0.014005712, "volume": 3857464.0}, {"date": "2006-07-14", "close": 0.014005712, "volume": 2386126.0}, {"date": "2006-07-17", "close": 0.014005712, "volume": 2871416.0}, {"date": "2006-07-18", "close": 0.013130355, "volume": 9436749.0}, {"date": "2006-07-19", "close": 0.014881069, "volume": 5007997.0}, {"date": "2006-07-20", "close": 0.014005712, "volume": 5460629.0}, {"date": "2006-07-21", "close": 0.014005712, "volume": 1468861.0}, {"date": "2006-07-24", "close": 0.014005712, "volume": 3249785.0}, {"date": "2006-07-25", "close": 0.014005712, "volume": 2128470.0}, {"date": "2006-07-26", "close": 0.014005712, "volume": 1671447.0}, {"date": "2006-07-27", "close": 0.014005712, "volume": 5803434.0}, {"date": "2006-07-28", "close": 0.014005712, "volume": 2049196.0}, {"date": "2006-07-31", "close": 0.014881069, "volume": 1525702.0}, {"date": "2006-08-01", "close": 0.014005712, "volume": 2378815.0}, {"date": "2006-08-02", "close": 0.014005712, "volume": 5964300.0}, {"date": "2006-08-03", "close": 0.013130355, "volume": 2697732.0}, {"date": "2006-08-04", "close": 0.014005712, "volume": 753407.0}, {"date": "2006-08-07", "close": 0.014005712, "volume": 3220972.0}, {"date": "2006-08-08", "close": 0.014005712, "volume": 1236639.0}, {"date": "2006-08-09", "close": 0.013130355, "volume": 1586781.0}, {"date": "2006-08-10", "close": 0.013130355, "volume": 254644.0}, {"date": "2006-08-11", "close": 0.013130355, "volume": 979918.0}, {"date": "2006-08-14", "close": 0.014005712, "volume": 1245206.0}, {"date": "2006-08-15", "close": 0.014005712, "volume": 2325337.0}, {"date": "2006-08-16", "close": 0.013130355, "volume": 2891677.0}, {"date": "2006-08-17", "close": 0.013130355, "volume": 1802122.0}, {"date": "2006-08-18", "close": 0.014005712, "volume": 755967.0}, {"date": "2006-08-21", "close": 0.013130355, "volume": 2938586.0}, {"date": "2006-08-22", "close": 0.014005712, "volume": 3357729.0}, {"date": "2006-08-23", "close": 0.013130355, "volume": 1490478.0}, {"date": "2006-08-24", "close": 0.013130355, "volume": 1607598.0}, {"date": "2006-08-25", "close": 0.013130355, "volume": 1946253.0}, {"date": "2006-08-28", "close": 0.013130355, "volume": 2348017.0}, {"date": "2006-08-29", "close": 0.013130355, "volume": 14899522.0}, {"date": "2006-08-30", "close": 0.012254998, "volume": 2510404.0}, {"date": "2006-08-31", "close": 0.013130355, "volume": 3911517.0}, {"date": "2006-09-01", "close": 0.012254998, "volume": 405777.0}, {"date": "2006-09-04", "close": 0.012254998, "volume": 1256550.0}, {"date": "2006-09-05", "close": 0.012254998, "volume": 2609881.0}, {"date": "2006-09-06", "close": 0.012254998, "volume": 2293711.0}, {"date": "2006-09-07", "close": 0.012254998, "volume": 1392460.0}, {"date": "2006-09-08", "close": 0.013130355, "volume": 2155906.0}, {"date": "2006-09-11", "close": 0.012254998, "volume": 2239086.0}, {"date": "2006-09-12", "close": 0.013130355, "volume": 1991839.0}, {"date": "2006-09-13", "close": 0.012254998, "volume": 1416565.0}, {"date": "2006-09-14", "close": 0.012254998, "volume": 1575357.0}, {"date": "2006-09-15", "close": 0.012254998, "volume": 3509094.0}, {"date": "2006-09-18", "close": 0.012254998, "volume": 1557936.0}, {"date": "2006-09-19", "close": 0.013130355, "volume": 2006292.0}, {"date": "2006-09-20", "close": 0.012254998, "volume": 420660.0}, {"date": "2006-09-21", "close": 0.012254998, "volume": 2425189.0}, {"date": "2006-09-22", "close": 0.013130355, "volume": 1200298.0}, {"date": "2006-09-25", "close": 0.013130355, "volume": 765402.0}, {"date": "2006-09-26", "close": 0.013130355, "volume": 2414443.0}, {"date": "2006-09-27", "close": 0.012254998, "volume": 1014190.0}, {"date": "2006-09-28", "close": 0.012254998, "volume": 1723297.0}, {"date": "2006-09-29", "close": 0.012254998, "volume": 1457562.0}, {"date": "2006-10-02", "close": 0.013130355, "volume": 16739835.0}, {"date": "2006-10-03", "close": 0.012254998, "volume": 7013946.0}, {"date": "2006-10-04", "close": 0.013130355, "volume": 4874202.0}, {"date": "2006-10-05", "close": 0.012254998, "volume": 2253438.0}, {"date": "2006-10-06", "close": 0.012254998, "volume": 2421959.0}, {"date": "2006-10-09", "close": 0.012254998, "volume": 8383234.0}, {"date": "2006-10-10", "close": 0.012254998, "volume": 2513260.0}, {"date": "2006-10-11", "close": 0.012254998, "volume": 1481110.0}, {"date": "2006-10-12", "close": 0.012254998, "volume": 1427989.0}, {"date": "2006-10-13", "close": 0.011379641, "volume": 1206365.0}, {"date": "2006-10-16", "close": 0.011379641, "volume": 4225285.0}, {"date": "2006-10-17", "close": 0.012254998, "volume": 1566137.0}, {"date": "2006-10-18", "close": 0.011379641, "volume": 1784986.0}, {"date": "2006-10-19", "close": 0.011379641, "volume": 5578295.0}, {"date": "2006-10-20", "close": 0.012254998, "volume": 456956.0}, {"date": "2006-10-23", "close": 0.012254998, "volume": 2630927.0}, {"date": "2006-10-24", "close": 0.011379641, "volume": 13344787.0}, {"date": "2006-10-25", "close": 0.009628927, "volume": 21542486.0}, {"date": "2006-10-26", "close": 0.010504284, "volume": 3788484.0}, {"date": "2006-10-27", "close": 0.010504284, "volume": 3623383.0}, {"date": "2006-10-30", "close": 0.010504284, "volume": 10193848.0}, {"date": "2006-10-31", "close": 0.010504284, "volume": 3201689.0}, {"date": "2006-11-01", "close": 0.010504284, "volume": 5510258.0}, {"date": "2006-11-02", "close": 0.010504284, "volume": 4756697.0}, {"date": "2006-11-03", "close": 0.009628927, "volume": 2681401.0}, {"date": "2006-11-06", "close": 0.009628927, "volume": 433542.0}, {"date": "2006-11-07", "close": 0.010504284, "volume": 2159746.0}, {"date": "2006-11-08", "close": 0.011379641, "volume": 4449155.0}, {"date": "2006-11-09", "close": 0.012254998, "volume": 14074632.0}, {"date": "2006-11-10", "close": 0.011379641, "volume": 3960365.0}, {"date": "2006-11-13", "close": 0.011379641, "volume": 3571440.0}, {"date": "2006-11-14", "close": 0.011379641, "volume": 557223.0}, {"date": "2006-11-15", "close": 0.015756426, "volume": 77390612.0}, {"date": "2006-11-16", "close": 0.014881069, "volume": 13296189.0}, {"date": "2006-11-17", "close": 0.015756426, "volume": 22515433.0}, {"date": "2006-11-20", "close": 0.015756426, "volume": 13636709.0}, {"date": "2006-11-21", "close": 0.015756426, "volume": 6956819.0}, {"date": "2006-11-22", "close": 0.014881069, "volume": 3789044.0}, {"date": "2006-11-23", "close": 0.015756426, "volume": 2822191.0}, {"date": "2006-11-24", "close": 0.014881069, "volume": 7259389.0}, {"date": "2006-11-27", "close": 0.015756426, "volume": 17107534.0}, {"date": "2006-11-28", "close": 0.015756426, "volume": 11709853.0}, {"date": "2006-11-29", "close": 0.015756426, "volume": 6881046.0}, {"date": "2006-11-30", "close": 0.015756426, "volume": 3434919.0}, {"date": "2006-12-01", "close": 0.015756426, "volume": 1725010.0}, {"date": "2006-12-04", "close": 0.014881069, "volume": 1752771.0}, {"date": "2006-12-05", "close": 0.015756426, "volume": 11978373.0}, {"date": "2006-12-06", "close": 0.015756426, "volume": 797135.0}, {"date": "2006-12-07", "close": 0.015756426, "volume": 12158984.0}, {"date": "2006-12-08", "close": 0.015756426, "volume": 6154314.0}, {"date": "2006-12-11", "close": 0.014881069, "volume": 1872379.0}, {"date": "2006-12-12", "close": 0.014881069, "volume": 1247584.0}, {"date": "2006-12-13", "close": 0.014881069, "volume": 8646187.0}, {"date": "2006-12-14", "close": 0.016631783, "volume": 44437206.0}, {"date": "2006-12-15", "close": 0.01750714, "volume": 40609952.0}, {"date": "2006-12-18", "close": 0.019257854, "volume": 19880462.0}, {"date": "2006-12-19", "close": 0.020133211, "volume": 29883794.0}, {"date": "2006-12-20", "close": 0.020133211, "volume": 13251050.0}, {"date": "2006-12-21", "close": 0.019257854, "volume": 17115401.0}, {"date": "2006-12-22", "close": 0.019257854, "volume": 5969948.0}, {"date": "2006-12-27", "close": 0.019257854, "volume": 4106878.0}, {"date": "2006-12-28", "close": 0.018382497, "volume": 1814117.0}, {"date": "2006-12-29", "close": 0.019257854, "volume": 15585605.0}, {"date": "2007-01-02", "close": 0.018382497, "volume": 10400001.0}, {"date": "2007-01-03", "close": 0.01750714, "volume": 5980266.0}, {"date": "2007-01-04", "close": 0.016631783, "volume": 6917675.0}, {"date": "2007-01-05", "close": 0.015756426, "volume": 8890733.0}, {"date": "2007-01-08", "close": 0.015756426, "volume": 20286368.0}, {"date": "2007-01-09", "close": 0.016631783, "volume": 9188241.0}, {"date": "2007-01-10", "close": 0.016631783, "volume": 3054356.0}, {"date": "2007-01-11", "close": 0.01750714, "volume": 7766775.0}, {"date": "2007-01-12", "close": 0.015756426, "volume": 2386471.0}, {"date": "2007-01-15", "close": 0.016631783, "volume": 2911124.0}, {"date": "2007-01-16", "close": 0.016631783, "volume": 1617500.0}, {"date": "2007-01-17", "close": 0.016631783, "volume": 3371077.0}, {"date": "2007-01-18", "close": 0.015756426, "volume": 5259323.0}, {"date": "2007-01-19", "close": 0.015756426, "volume": 8023627.0}, {"date": "2007-01-22", "close": 0.014881069, "volume": 4868407.0}, {"date": "2007-01-23", "close": 0.015756426, "volume": 7689446.0}, {"date": "2007-01-24", "close": 0.015756426, "volume": 4465924.0}, {"date": "2007-01-25", "close": 0.015756426, "volume": 6929703.0}, {"date": "2007-01-29", "close": 0.015756426, "volume": 4199331.0}, {"date": "2007-01-30", "close": 0.015756426, "volume": 1330226.0}, {"date": "2007-01-31", "close": 0.015756426, "volume": 6524529.0}, {"date": "2007-02-01", "close": 0.015756426, "volume": 5427273.0}, {"date": "2007-02-02", "close": 0.015756426, "volume": 2592771.0}, {"date": "2007-02-05", "close": 0.015756426, "volume": 5081583.0}, {"date": "2007-02-06", "close": 0.01750714, "volume": 58368768.0}, {"date": "2007-02-07", "close": 0.01750714, "volume": 22878813.0}, {"date": "2007-02-08", "close": 0.018382497, "volume": 17204387.0}, {"date": "2007-02-09", "close": 0.018382497, "volume": 5671275.0}, {"date": "2007-02-12", "close": 0.01750714, "volume": 6932298.0}, {"date": "2007-02-13", "close": 0.01750714, "volume": 3147445.0}, {"date": "2007-02-14", "close": 0.01750714, "volume": 6776342.0}, {"date": "2007-02-15", "close": 0.018382497, "volume": 10726672.0}, {"date": "2007-02-16", "close": 0.016631783, "volume": 9542155.0}, {"date": "2007-02-19", "close": 0.016631783, "volume": 5434387.0}, {"date": "2007-02-20", "close": 0.01750714, "volume": 4522726.0}, {"date": "2007-02-21", "close": 0.01750714, "volume": 12885359.0}, {"date": "2007-02-22", "close": 0.018382497, "volume": 9739451.0}, {"date": "2007-02-23", "close": 0.01750714, "volume": 6706182.0}, {"date": "2007-02-26", "close": 0.018382497, "volume": 7442994.0}, {"date": "2007-02-27", "close": 0.01750714, "volume": 6826526.0}, {"date": "2007-02-28", "close": 0.015756426, "volume": 7857492.0}, {"date": "2007-03-01", "close": 0.01750714, "volume": 14204371.0}, {"date": "2007-03-02", "close": 0.01750714, "volume": 8022272.0}, {"date": "2007-03-05", "close": 0.01750714, "volume": 6246751.0}, {"date": "2007-03-06", "close": 0.018382497, "volume": 8518582.0}, {"date": "2007-03-07", "close": 0.018382497, "volume": 5431835.0}, {"date": "2007-03-08", "close": 0.018382497, "volume": 4060037.0}, {"date": "2007-03-09", "close": 0.01750714, "volume": 3315542.0}, {"date": "2007-03-12", "close": 0.01750714, "volume": 2969646.0}, {"date": "2007-03-13", "close": 0.01750714, "volume": 2414833.0}, {"date": "2007-03-14", "close": 0.01750714, "volume": 5214628.0}, {"date": "2007-03-15", "close": 0.01750714, "volume": 2230913.0}, {"date": "2007-03-16", "close": 0.01750714, "volume": 2045769.0}, {"date": "2007-03-19", "close": 0.01750714, "volume": 2844097.0}, {"date": "2007-03-20", "close": 0.016631783, "volume": 13315681.0}, {"date": "2007-03-21", "close": 0.016631783, "volume": 2981451.0}, {"date": "2007-03-22", "close": 0.018382497, "volume": 45903340.0}, {"date": "2007-03-23", "close": 0.018382497, "volume": 7790632.0}, {"date": "2007-03-26", "close": 0.018382497, "volume": 9183489.0}, {"date": "2007-03-27", "close": 0.019257854, "volume": 11460855.0}, {"date": "2007-03-28", "close": 0.018382497, "volume": 7936924.0}, {"date": "2007-03-29", "close": 0.01750714, "volume": 3064194.0}, {"date": "2007-03-30", "close": 0.01750714, "volume": 3983704.0}, {"date": "2007-04-02", "close": 0.018382497, "volume": 3392901.0}, {"date": "2007-04-03", "close": 0.01750714, "volume": 2388866.0}, {"date": "2007-04-04", "close": 0.016631783, "volume": 26434929.0}, {"date": "2007-04-05", "close": 0.01750714, "volume": 3653747.0}, {"date": "2007-04-10", "close": 0.016631783, "volume": 10043667.0}, {"date": "2007-04-11", "close": 0.016631783, "volume": 3394232.0}, {"date": "2007-04-12", "close": 0.01750714, "volume": 4030902.0}, {"date": "2007-04-13", "close": 0.01750714, "volume": 10086337.0}, {"date": "2007-04-16", "close": 0.016631783, "volume": 3380685.0}, {"date": "2007-04-17", "close": 0.01750714, "volume": 2914146.0}, {"date": "2007-04-18", "close": 0.016631783, "volume": 3977693.0}, {"date": "2007-04-19", "close": 0.01750714, "volume": 27910975.0}, {"date": "2007-04-20", "close": 0.019257854, "volume": 32599225.0}, {"date": "2007-04-23", "close": 0.018382497, "volume": 29681851.0}, {"date": "2007-04-24", "close": 0.018382497, "volume": 2734944.0}, {"date": "2007-04-26", "close": 0.01750714, "volume": 9291175.0}, {"date": "2007-04-27", "close": 0.018382497, "volume": 2179429.0}, {"date": "2007-04-30", "close": 0.018382497, "volume": 24501127.0}, {"date": "2007-05-01", "close": 0.016631783, "volume": 3571985.0}, {"date": "2007-05-02", "close": 0.016631783, "volume": 834659.0}, {"date": "2007-05-03", "close": 0.01750714, "volume": 1862394.0}, {"date": "2007-05-04", "close": 0.016631783, "volume": 4337963.0}, {"date": "2007-05-07", "close": 0.016631783, "volume": 2972751.0}, {"date": "2007-05-08", "close": 0.016631783, "volume": 3857835.0}, {"date": "2007-05-09", "close": 0.016631783, "volume": 2056588.0}, {"date": "2007-05-10", "close": 0.01750714, "volume": 17594355.0}, {"date": "2007-05-11", "close": 0.016631783, "volume": 2116893.0}, {"date": "2007-05-14", "close": 0.015756426, "volume": 5306000.0}, {"date": "2007-05-15", "close": 0.016631783, "volume": 5745056.0}, {"date": "2007-05-16", "close": 0.015756426, "volume": 5537296.0}, {"date": "2007-05-17", "close": 0.015756426, "volume": 2665982.0}, {"date": "2007-05-18", "close": 0.015756426, "volume": 1034277.0}, {"date": "2007-05-21", "close": 0.015756426, "volume": 1380008.0}, {"date": "2007-05-22", "close": 0.016631783, "volume": 3476676.0}, {"date": "2007-05-23", "close": 0.016631783, "volume": 2637876.0}, {"date": "2007-05-24", "close": 0.015756426, "volume": 759577.0}, {"date": "2007-05-25", "close": 0.015756426, "volume": 6693268.0}, {"date": "2007-05-28", "close": 0.015756426, "volume": 4726850.0}, {"date": "2007-05-29", "close": 0.015756426, "volume": 2894057.0}, {"date": "2007-05-30", "close": 0.014881069, "volume": 6016472.0}, {"date": "2007-05-31", "close": 0.015756426, "volume": 3774863.0}, {"date": "2007-06-01", "close": 0.014881069, "volume": 3051707.0}, {"date": "2007-06-04", "close": 0.014881069, "volume": 18167618.0}, {"date": "2007-06-05", "close": 0.014005712, "volume": 4349821.0}, {"date": "2007-06-06", "close": 0.014881069, "volume": 10387587.0}, {"date": "2007-06-12", "close": 0.012254998, "volume": 79932173.0}, {"date": "2007-06-13", "close": 0.012254998, "volume": 8614298.0}, {"date": "2007-06-14", "close": 0.013130355, "volume": 9244545.0}, {"date": "2007-06-15", "close": 0.011379641, "volume": 15960670.0}, {"date": "2007-06-18", "close": 0.011379641, "volume": 46369917.0}, {"date": "2007-06-19", "close": 0.010504284, "volume": 46809001.0}, {"date": "2007-06-20", "close": 0.010504284, "volume": 27602141.0}, {"date": "2007-06-21", "close": 0.010504284, "volume": 13450003.0}, {"date": "2007-06-22", "close": 0.010504284, "volume": 39474945.0}, {"date": "2007-06-25", "close": 0.010504284, "volume": 21668793.0}, {"date": "2007-06-26", "close": 0.010504284, "volume": 18323947.0}, {"date": "2007-06-27", "close": 0.009628927, "volume": 29221349.0}, {"date": "2007-06-28", "close": 0.010504284, "volume": 22930815.0}, {"date": "2007-06-29", "close": 0.009628927, "volume": 25422630.0}, {"date": "2007-07-02", "close": 0.009628927, "volume": 17684468.0}, {"date": "2007-07-03", "close": 0.009628927, "volume": 5933769.0}, {"date": "2007-07-04", "close": 0.009628927, "volume": 16258707.0}, {"date": "2007-07-05", "close": 0.010504284, "volume": 4379736.0}, {"date": "2007-07-06", "close": 0.010504284, "volume": 3115082.0}, {"date": "2007-07-09", "close": 0.009628927, "volume": 5842677.0}, {"date": "2007-07-10", "close": 0.009628927, "volume": 6457558.0}, {"date": "2007-07-11", "close": 0.009628927, "volume": 6430405.0}, {"date": "2007-07-12", "close": 0.009628927, "volume": 26335921.0}, {"date": "2007-07-13", "close": 0.00875357, "volume": 21511690.0}, {"date": "2007-07-16", "close": 0.00875357, "volume": 17172659.0}, {"date": "2007-07-17", "close": 0.00875357, "volume": 6072189.0}, {"date": "2007-07-18", "close": 0.009628927, "volume": 33902984.0}, {"date": "2007-07-19", "close": 0.009628927, "volume": 5600697.0}, {"date": "2007-07-20", "close": 0.009628927, "volume": 7913499.0}, {"date": "2007-07-23", "close": 0.009628927, "volume": 5771029.0}, {"date": "2007-07-24", "close": 0.012254998, "volume": 267400951.0}, {"date": "2007-07-25", "close": 0.012254998, "volume": 112006352.0}, {"date": "2007-07-26", "close": 0.012254998, "volume": 40899976.0}, {"date": "2007-07-27", "close": 0.012254998, "volume": 48704622.0}, {"date": "2007-07-30", "close": 0.012254998, "volume": 9654953.0}, {"date": "2007-07-31", "close": 0.012254998, "volume": 11156335.0}, {"date": "2007-08-01", "close": 0.011379641, "volume": 26173759.0}, {"date": "2007-08-02", "close": 0.011379641, "volume": 11035998.0}, {"date": "2007-08-03", "close": 0.012254998, "volume": 3587108.0}, {"date": "2007-08-06", "close": 0.010504284, "volume": 8077817.0}, {"date": "2007-08-07", "close": 0.010504284, "volume": 4871947.0}, {"date": "2007-08-08", "close": 0.010504284, "volume": 5289465.0}, {"date": "2007-08-09", "close": 0.011379641, "volume": 26394537.0}, {"date": "2007-08-10", "close": 0.011379641, "volume": 11430224.0}, {"date": "2007-08-13", "close": 0.011379641, "volume": 3846454.0}, {"date": "2007-08-14", "close": 0.011379641, "volume": 9396030.0}, {"date": "2007-08-15", "close": 0.010504284, "volume": 18492187.0}, {"date": "2007-08-16", "close": 0.010504284, "volume": 47484112.0}, {"date": "2007-08-17", "close": 0.009628927, "volume": 7586250.0}, {"date": "2007-08-20", "close": 0.010504284, "volume": 18128511.0}, {"date": "2007-08-21", "close": 0.010504284, "volume": 9712066.0}, {"date": "2007-08-22", "close": 0.010961364, "volume": 9499274.0}, {"date": "2007-08-23", "close": 0.010961364, "volume": 6919867.0}, {"date": "2007-08-24", "close": 0.010961364, "volume": 6521898.0}, {"date": "2007-08-27", "close": 0.010961364, "volume": 18643258.0}, {"date": "2007-08-28", "close": 0.010961364, "volume": 2636432.0}, {"date": "2007-08-29", "close": 0.010047917, "volume": 21196365.0}, {"date": "2007-08-30", "close": 0.010047917, "volume": 2901099.0}, {"date": "2007-08-31", "close": 0.010047917, "volume": 5221923.0}, {"date": "2007-09-03", "close": 0.00913447, "volume": 5855969.0}, {"date": "2007-09-04", "close": 0.010961364, "volume": 85785563.0}, {"date": "2007-09-05", "close": 0.010961364, "volume": 22842519.0}, {"date": "2007-09-06", "close": 0.010961364, "volume": 2243151.0}, {"date": "2007-09-07", "close": 0.010047917, "volume": 5963673.0}, {"date": "2007-09-10", "close": 0.010961364, "volume": 2116526.0}, {"date": "2007-09-11", "close": 0.010961364, "volume": 9921456.0}, {"date": "2007-09-12", "close": 0.010047917, "volume": 47449096.0}, {"date": "2007-09-13", "close": 0.010047917, "volume": 1690541.0}, {"date": "2007-09-14", "close": 0.010961364, "volume": 2466862.0}, {"date": "2007-09-17", "close": 0.010047917, "volume": 6050099.0}, {"date": "2007-09-18", "close": 0.010047917, "volume": 4975837.0}, {"date": "2007-09-19", "close": 0.010047917, "volume": 8789694.0}, {"date": "2007-09-20", "close": 0.010047917, "volume": 5597490.0}, {"date": "2007-09-21", "close": 0.010047917, "volume": 5479233.0}, {"date": "2007-09-24", "close": 0.00913447, "volume": 4872959.0}, {"date": "2007-09-25", "close": 0.010047917, "volume": 2960216.0}, {"date": "2007-09-26", "close": 0.00913447, "volume": 5535808.0}, {"date": "2007-09-27", "close": 0.010047917, "volume": 2041849.0}, {"date": "2007-09-28", "close": 0.00913447, "volume": 3715245.0}, {"date": "2007-10-01", "close": 0.00913447, "volume": 3653643.0}, {"date": "2007-10-02", "close": 0.00913447, "volume": 4904502.0}, {"date": "2007-10-03", "close": 0.00913447, "volume": 2773034.0}, {"date": "2007-10-04", "close": 0.010047917, "volume": 12096261.0}, {"date": "2007-10-05", "close": 0.00913447, "volume": 1017584.0}, {"date": "2007-10-08", "close": 0.010047917, "volume": 4818477.0}, {"date": "2007-10-09", "close": 0.00913447, "volume": 4354272.0}, {"date": "2007-10-10", "close": 0.010047917, "volume": 9591779.0}, {"date": "2007-10-11", "close": 0.00913447, "volume": 5935563.0}, {"date": "2007-10-12", "close": 0.00913447, "volume": 1609289.0}, {"date": "2007-10-15", "close": 0.00913447, "volume": 2995248.0}, {"date": "2007-10-16", "close": 0.010047917, "volume": 979112.0}, {"date": "2007-10-17", "close": 0.010047917, "volume": 4364299.0}, {"date": "2007-10-18", "close": 0.010047917, "volume": 1875314.0}, {"date": "2007-10-19", "close": 0.00913447, "volume": 3282208.0}, {"date": "2007-10-22", "close": 0.00913447, "volume": 10350293.0}, {"date": "2007-10-23", "close": 0.010047917, "volume": 1138800.0}, {"date": "2007-10-24", "close": 0.010047917, "volume": 2154112.0}, {"date": "2007-10-25", "close": 0.010047917, "volume": 3053270.0}, {"date": "2007-10-26", "close": 0.010047917, "volume": 8743293.0}, {"date": "2007-10-29", "close": 0.010047917, "volume": 5272274.0}, {"date": "2007-10-30", "close": 0.00913447, "volume": 24674533.0}, {"date": "2007-10-31", "close": 0.00913447, "volume": 4740060.0}, {"date": "2007-11-01", "close": 0.008221023, "volume": 3056414.0}, {"date": "2007-11-02", "close": 0.008221023, "volume": 2438564.0}, {"date": "2007-11-05", "close": 0.00913447, "volume": 8781083.0}, {"date": "2007-11-06", "close": 0.00913447, "volume": 3375966.0}, {"date": "2007-11-07", "close": 0.008221023, "volume": 1724784.0}, {"date": "2007-11-08", "close": 0.00913447, "volume": 3848427.0}, {"date": "2007-11-09", "close": 0.00913447, "volume": 3126740.0}, {"date": "2007-11-12", "close": 0.008221023, "volume": 7367270.0}, {"date": "2007-11-13", "close": 0.008221023, "volume": 6304416.0}, {"date": "2007-11-14", "close": 0.008221023, "volume": 3126984.0}, {"date": "2007-11-15", "close": 0.00913447, "volume": 9758000.0}, {"date": "2007-11-16", "close": 0.00913447, "volume": 9661051.0}, {"date": "2007-11-19", "close": 0.00913447, "volume": 3193034.0}, {"date": "2007-11-20", "close": 0.008221023, "volume": 6176974.0}, {"date": "2007-11-21", "close": 0.00913447, "volume": 1272713.0}, {"date": "2007-11-22", "close": 0.008221023, "volume": 8252975.0}, {"date": "2007-11-23", "close": 0.00913447, "volume": 10187543.0}, {"date": "2007-11-26", "close": 0.008221023, "volume": 11488001.0}, {"date": "2007-11-27", "close": 0.00913447, "volume": 1162629.0}, {"date": "2007-11-28", "close": 0.00913447, "volume": 6245573.0}, {"date": "2007-11-29", "close": 0.008221023, "volume": 5975205.0}, {"date": "2007-11-30", "close": 0.008221023, "volume": 2545304.0}, {"date": "2007-12-03", "close": 0.008221023, "volume": 6918847.0}, {"date": "2007-12-04", "close": 0.008221023, "volume": 2271615.0}, {"date": "2007-12-05", "close": 0.008221023, "volume": 2466421.0}, {"date": "2007-12-06", "close": 0.008221023, "volume": 4315782.0}, {"date": "2007-12-07", "close": 0.008221023, "volume": 5308838.0}, {"date": "2007-12-10", "close": 0.008221023, "volume": 3597581.0}, {"date": "2007-12-11", "close": 0.008221023, "volume": 2778831.0}, {"date": "2007-12-12", "close": 0.008221023, "volume": 2714946.0}, {"date": "2007-12-13", "close": 0.008221023, "volume": 2700649.0}, {"date": "2007-12-14", "close": 0.008221023, "volume": 3885649.0}, {"date": "2007-12-17", "close": 0.008221023, "volume": 2005834.0}, {"date": "2007-12-18", "close": 0.008221023, "volume": 25739692.0}, {"date": "2007-12-19", "close": 0.007307576, "volume": 3688349.0}, {"date": "2007-12-20", "close": 0.008221023, "volume": 6437763.0}, {"date": "2007-12-21", "close": 0.00913447, "volume": 8904974.0}, {"date": "2007-12-24", "close": 0.008221023, "volume": 3050533.0}, {"date": "2007-12-27", "close": 0.008221023, "volume": 1311448.0}, {"date": "2007-12-28", "close": 0.008221023, "volume": 821066.0}, {"date": "2007-12-31", "close": 0.008221023, "volume": 1504192.0}, {"date": "2008-01-02", "close": 0.00913447, "volume": 3370675.0}, {"date": "2008-01-03", "close": 0.008221023, "volume": 2184072.0}, {"date": "2008-01-04", "close": 0.008221023, "volume": 2028716.0}, {"date": "2008-01-07", "close": 0.008221023, "volume": 5695804.0}, {"date": "2008-01-08", "close": 0.008221023, "volume": 2739415.0}, {"date": "2008-01-09", "close": 0.008221023, "volume": 6410045.0}, {"date": "2008-01-10", "close": 0.008221023, "volume": 1955262.0}, {"date": "2008-01-11", "close": 0.008221023, "volume": 3935867.0}, {"date": "2008-01-14", "close": 0.008221023, "volume": 425130.0}, {"date": "2008-01-15", "close": 0.008221023, "volume": 1861082.0}, {"date": "2008-01-16", "close": 0.008221023, "volume": 2414541.0}, {"date": "2008-01-17", "close": 0.008221023, "volume": 819120.0}, {"date": "2008-01-18", "close": 0.008221023, "volume": 7574180.0}, {"date": "2008-01-21", "close": 0.007307576, "volume": 8957901.0}, {"date": "2008-01-22", "close": 0.006394129, "volume": 17186785.0}, {"date": "2008-01-23", "close": 0.007307576, "volume": 7105670.0}, {"date": "2008-01-24", "close": 0.008221023, "volume": 4331668.0}, {"date": "2008-01-25", "close": 0.007307576, "volume": 1382196.0}, {"date": "2008-01-29", "close": 0.007307576, "volume": 4461988.0}, {"date": "2008-01-30", "close": 0.007307576, "volume": 507236.0}, {"date": "2008-01-31", "close": 0.007307576, "volume": 1144170.0}, {"date": "2008-02-01", "close": 0.007307576, "volume": 1923119.0}, {"date": "2008-02-04", "close": 0.006394129, "volume": 6938187.0}, {"date": "2008-02-05", "close": 0.008221023, "volume": 4121676.0}, {"date": "2008-02-06", "close": 0.008221023, "volume": 2597729.0}, {"date": "2008-02-07", "close": 0.007307576, "volume": 721930.0}, {"date": "2008-02-08", "close": 0.007307576, "volume": 678748.0}, {"date": "2008-02-11", "close": 0.007307576, "volume": 2110686.0}, {"date": "2008-02-12", "close": 0.007307576, "volume": 2214141.0}, {"date": "2008-02-13", "close": 0.007307576, "volume": 1636049.0}, {"date": "2008-02-14", "close": 0.007307576, "volume": 4373543.0}, {"date": "2008-02-15", "close": 0.008221023, "volume": 5457855.0}, {"date": "2008-02-18", "close": 0.008221023, "volume": 3183217.0}, {"date": "2008-02-19", "close": 0.007307576, "volume": 1642761.0}, {"date": "2008-02-20", "close": 0.007307576, "volume": 1616223.0}, {"date": "2008-02-21", "close": 0.007307576, "volume": 2607705.0}, {"date": "2008-02-22", "close": 0.007307576, "volume": 11597519.0}, {"date": "2008-02-25", "close": 0.006394129, "volume": 4142550.0}, {"date": "2008-02-26", "close": 0.007307576, "volume": 5725565.0}, {"date": "2008-02-27", "close": 0.007307576, "volume": 1863819.0}, {"date": "2008-02-28", "close": 0.006394129, "volume": 3141195.0}, {"date": "2008-02-29", "close": 0.006394129, "volume": 975243.0}, {"date": "2008-03-03", "close": 0.007307576, "volume": 16409089.0}, {"date": "2008-03-04", "close": 0.006394129, "volume": 437902.0}, {"date": "2008-03-05", "close": 0.006394129, "volume": 6606842.0}, {"date": "2008-03-06", "close": 0.006394129, "volume": 780924.0}, {"date": "2008-03-07", "close": 0.006394129, "volume": 11201479.0}, {"date": "2008-03-10", "close": 0.006394129, "volume": 7348415.0}, {"date": "2008-03-11", "close": 0.006394129, "volume": 2954523.0}, {"date": "2008-03-12", "close": 0.005480682, "volume": 3735217.0}, {"date": "2008-03-13", "close": 0.006394129, "volume": 18111669.0}, {"date": "2008-03-14", "close": 0.006394129, "volume": 4554609.0}, {"date": "2008-03-17", "close": 0.006394129, "volume": 1405432.0}, {"date": "2008-03-18", "close": 0.005480682, "volume": 1250647.0}, {"date": "2008-03-19", "close": 0.006394129, "volume": 1691395.0}, {"date": "2008-03-20", "close": 0.006394129, "volume": 1231410.0}, {"date": "2008-03-25", "close": 0.005480682, "volume": 1576446.0}, {"date": "2008-03-26", "close": 0.006394129, "volume": 4087083.0}, {"date": "2008-03-27", "close": 0.005480682, "volume": 7504866.0}, {"date": "2008-03-28", "close": 0.005480682, "volume": 328426.0}, {"date": "2008-03-31", "close": 0.006394129, "volume": 3362721.0}, {"date": "2008-04-01", "close": 0.005480682, "volume": 2533747.0}, {"date": "2008-04-03", "close": 0.005480682, "volume": 4276630.0}, {"date": "2008-04-04", "close": 0.006394129, "volume": 2160315.0}, {"date": "2008-04-07", "close": 0.006394129, "volume": 1043301.0}, {"date": "2008-04-08", "close": 0.005480682, "volume": 6676683.0}, {"date": "2008-04-09", "close": 0.006394129, "volume": 1121357.0}, {"date": "2008-04-10", "close": 0.005480682, "volume": 109475.0}, {"date": "2008-04-11", "close": 0.005480682, "volume": 5871709.0}, {"date": "2008-04-14", "close": 0.005480682, "volume": 15329967.0}, {"date": "2008-04-15", "close": 0.005480682, "volume": 2606974.0}, {"date": "2008-04-16", "close": 0.005480682, "volume": 3128596.0}, {"date": "2008-04-17", "close": 0.005480682, "volume": 1749409.0}, {"date": "2008-04-18", "close": 0.006394129, "volume": 8102422.0}, {"date": "2008-04-21", "close": 0.006394129, "volume": 3787983.0}, {"date": "2008-04-22", "close": 0.006394129, "volume": 1373917.0}, {"date": "2008-04-23", "close": 0.005480682, "volume": 11194467.0}, {"date": "2008-04-24", "close": 0.004567235, "volume": 5675694.0}, {"date": "2008-04-28", "close": 0.005480682, "volume": 1192744.0}, {"date": "2008-04-29", "close": 0.004567235, "volume": 7624963.0}, {"date": "2008-04-30", "close": 0.004567235, "volume": 7468912.0}, {"date": "2008-05-01", "close": 0.005480682, "volume": 2336387.0}, {"date": "2008-05-02", "close": 0.005480682, "volume": 8760814.0}, {"date": "2008-05-05", "close": 0.004567235, "volume": 5933532.0}, {"date": "2008-05-06", "close": 0.004567235, "volume": 5509168.0}, {"date": "2008-05-07", "close": 0.005480682, "volume": 6464524.0}, {"date": "2008-05-08", "close": 0.005480682, "volume": 1400758.0}, {"date": "2008-05-09", "close": 0.006394129, "volume": 191298804.0}, {"date": "2008-05-12", "close": 0.006394129, "volume": 84495739.0}, {"date": "2008-05-13", "close": 0.005480682, "volume": 10325551.0}, {"date": "2008-05-14", "close": 0.006394129, "volume": 68138133.0}, {"date": "2008-05-15", "close": 0.006394129, "volume": 17892980.0}, {"date": "2008-05-16", "close": 0.005480682, "volume": 7366999.0}, {"date": "2008-05-19", "close": 0.005480682, "volume": 7287001.0}, {"date": "2008-05-20", "close": 0.005480682, "volume": 10606019.0}, {"date": "2008-05-21", "close": 0.006394129, "volume": 2483522.0}, {"date": "2008-05-22", "close": 0.005480682, "volume": 4712746.0}, {"date": "2008-05-23", "close": 0.005480682, "volume": 4810061.0}, {"date": "2008-05-26", "close": 0.008221023, "volume": 134043295.0}, {"date": "2008-05-27", "close": 0.007307576, "volume": 71747066.0}, {"date": "2008-05-28", "close": 0.006394129, "volume": 30885003.0}, {"date": "2008-05-29", "close": 0.007307576, "volume": 47623893.0}, {"date": "2008-05-30", "close": 0.005480682, "volume": 75921745.0}, {"date": "2008-06-02", "close": 0.007307576, "volume": 33982625.0}, {"date": "2008-06-03", "close": 0.007307576, "volume": 16787036.0}, {"date": "2008-06-04", "close": 0.006394129, "volume": 17017068.0}, {"date": "2008-06-05", "close": 0.005480682, "volume": 22647495.0}, {"date": "2008-06-06", "close": 0.006394129, "volume": 16661561.0}, {"date": "2008-06-10", "close": 0.005480682, "volume": 12754950.0}, {"date": "2008-06-11", "close": 0.006394129, "volume": 29979191.0}, {"date": "2008-06-12", "close": 0.006394129, "volume": 12208859.0}, {"date": "2008-06-13", "close": 0.006394129, "volume": 12952572.0}, {"date": "2008-06-16", "close": 0.006394129, "volume": 10167515.0}, {"date": "2008-06-17", "close": 0.006394129, "volume": 23472520.0}, {"date": "2008-06-18", "close": 0.006394129, "volume": 10394074.0}, {"date": "2008-06-19", "close": 0.006394129, "volume": 18697495.0}, {"date": "2008-06-20", "close": 0.005480682, "volume": 7823765.0}, {"date": "2008-06-23", "close": 0.005480682, "volume": 4592494.0}, {"date": "2008-06-24", "close": 0.005480682, "volume": 5394967.0}, {"date": "2008-06-25", "close": 0.006394129, "volume": 5107505.0}, {"date": "2008-06-26", "close": 0.006394129, "volume": 53550670.0}, {"date": "2008-06-27", "close": 0.006394129, "volume": 14957647.0}, {"date": "2008-06-30", "close": 0.006394129, "volume": 20839204.0}, {"date": "2008-07-01", "close": 0.007307576, "volume": 110178457.0}, {"date": "2008-07-02", "close": 0.008221023, "volume": 21760768.0}, {"date": "2008-07-03", "close": 0.007307576, "volume": 30398878.0}, {"date": "2008-07-04", "close": 0.007307576, "volume": 4933056.0}, {"date": "2008-07-07", "close": 0.007307576, "volume": 44576225.0}, {"date": "2008-07-08", "close": 0.007307576, "volume": 16533805.0}, {"date": "2008-07-09", "close": 0.006394129, "volume": 3996522.0}, {"date": "2008-07-10", "close": 0.006394129, "volume": 67479060.0}, {"date": "2008-07-11", "close": 0.007307576, "volume": 47072310.0}, {"date": "2008-07-14", "close": 0.006394129, "volume": 21734535.0}, {"date": "2008-07-15", "close": 0.006394129, "volume": 11602206.0}, {"date": "2008-07-16", "close": 0.006394129, "volume": 5080755.0}, {"date": "2008-07-17", "close": 0.007307576, "volume": 1242284.0}, {"date": "2008-07-18", "close": 0.007307576, "volume": 4384684.0}, {"date": "2008-07-21", "close": 0.006394129, "volume": 3351566.0}, {"date": "2008-07-29", "close": 0.006394129, "volume": 21974663.0}, {"date": "2008-07-30", "close": 0.006394129, "volume": 8742817.0}, {"date": "2008-07-31", "close": 0.005480682, "volume": 4179013.0}, {"date": "2008-08-01", "close": 0.006394129, "volume": 17585263.0}, {"date": "2008-08-04", "close": 0.006394129, "volume": 2374479.0}, {"date": "2008-08-05", "close": 0.006394129, "volume": 17484791.0}, {"date": "2008-08-06", "close": 0.005480682, "volume": 3178908.0}, {"date": "2008-08-07", "close": 0.005480682, "volume": 4196214.0}, {"date": "2008-08-08", "close": 0.005480682, "volume": 4148882.0}, {"date": "2008-08-11", "close": 0.005480682, "volume": 5282189.0}, {"date": "2008-08-12", "close": 0.005480682, "volume": 8322193.0}, {"date": "2008-08-13", "close": 0.005480682, "volume": 6894519.0}, {"date": "2008-08-14", "close": 0.005480682, "volume": 23077420.0}, {"date": "2008-08-15", "close": 0.005480682, "volume": 3145229.0}, {"date": "2008-08-18", "close": 0.004567235, "volume": 35987837.0}, {"date": "2008-08-19", "close": 0.005480682, "volume": 3842587.0}, {"date": "2008-08-20", "close": 0.004567235, "volume": 1048775.0}, {"date": "2008-08-21", "close": 0.004567235, "volume": 8573419.0}, {"date": "2008-08-22", "close": 0.004567235, "volume": 6293903.0}, {"date": "2008-08-25", "close": 0.004567235, "volume": 8174366.0}, {"date": "2008-08-26", "close": 0.005480682, "volume": 2153393.0}, {"date": "2008-08-27", "close": 0.005480682, "volume": 5506979.0}, {"date": "2008-08-28", "close": 0.005480682, "volume": 10619835.0}, {"date": "2008-08-29", "close": 0.004567235, "volume": 2654779.0}, {"date": "2008-09-01", "close": 0.005480682, "volume": 7086174.0}, {"date": "2008-09-02", "close": 0.005480682, "volume": 7516948.0}, {"date": "2008-09-03", "close": 0.004567235, "volume": 4693593.0}, {"date": "2008-09-04", "close": 0.005480682, "volume": 553847.0}, {"date": "2008-09-05", "close": 0.005480682, "volume": 1071217.0}, {"date": "2008-09-08", "close": 0.004567235, "volume": 208003.0}, {"date": "2008-09-09", "close": 0.005480682, "volume": 571100.0}, {"date": "2008-09-10", "close": 0.005480682, "volume": 2781059.0}, {"date": "2008-09-11", "close": 0.004567235, "volume": 3941115.0}, {"date": "2008-09-12", "close": 0.005480682, "volume": 4797870.0}, {"date": "2008-09-15", "close": 0.005480682, "volume": 492639.0}, {"date": "2008-09-16", "close": 0.004567235, "volume": 6846802.0}, {"date": "2008-09-17", "close": 0.005480682, "volume": 1360623.0}, {"date": "2008-09-18", "close": 0.004567235, "volume": 49048355.0}, {"date": "2008-09-19", "close": 0.004567235, "volume": 9283187.0}, {"date": "2008-09-22", "close": 0.004567235, "volume": 3108084.0}, {"date": "2008-09-23", "close": 0.005480682, "volume": 673274.0}, {"date": "2008-09-24", "close": 0.004567235, "volume": 3163840.0}, {"date": "2008-09-25", "close": 0.004567235, "volume": 1313705.0}, {"date": "2008-09-26", "close": 0.004567235, "volume": 1149492.0}, {"date": "2008-09-29", "close": 0.004567235, "volume": 1528902.0}, {"date": "2008-09-30", "close": 0.004567235, "volume": 5414537.0}, {"date": "2008-10-01", "close": 0.004567235, "volume": 2735166.0}, {"date": "2008-10-02", "close": 0.004567235, "volume": 1442794.0}, {"date": "2008-10-03", "close": 0.004567235, "volume": 5826569.0}, {"date": "2008-10-06", "close": 0.004567235, "volume": 4513891.0}, {"date": "2008-10-07", "close": 0.003653788, "volume": 3189895.0}, {"date": "2008-10-08", "close": 0.003653788, "volume": 1674974.0}, {"date": "2008-10-09", "close": 0.003653788, "volume": 5181836.0}, {"date": "2008-10-10", "close": 0.004567235, "volume": 41528294.0}, {"date": "2008-10-13", "close": 0.004567235, "volume": 4938963.0}, {"date": "2008-10-14", "close": 0.003653788, "volume": 669259.0}, {"date": "2008-10-15", "close": 0.004567235, "volume": 1565499.0}, {"date": "2008-10-16", "close": 0.004567235, "volume": 3521459.0}, {"date": "2008-10-17", "close": 0.003653788, "volume": 5353348.0}, {"date": "2008-10-20", "close": 0.003653788, "volume": 3594444.0}, {"date": "2008-10-21", "close": 0.003653788, "volume": 1140744.0}, {"date": "2008-10-22", "close": 0.003653788, "volume": 895509.0}, {"date": "2008-10-23", "close": 0.003653788, "volume": 2931610.0}, {"date": "2008-10-24", "close": 0.004567235, "volume": 522198.0}, {"date": "2008-10-27", "close": 0.003653788, "volume": 1271191.0}, {"date": "2008-10-28", "close": 0.004567235, "volume": 930541.0}, {"date": "2008-10-29", "close": 0.004567235, "volume": 5970668.0}, {"date": "2008-10-30", "close": 0.003653788, "volume": 4887953.0}, {"date": "2008-10-31", "close": 0.003653788, "volume": 4704891.0}, {"date": "2008-11-03", "close": 0.003653788, "volume": 2429138.0}, {"date": "2008-11-04", "close": 0.004567235, "volume": 919594.0}, {"date": "2008-11-05", "close": 0.004567235, "volume": 12835994.0}, {"date": "2008-11-06", "close": 0.004567235, "volume": 2025295.0}, {"date": "2008-11-07", "close": 0.004567235, "volume": 1342899.0}, {"date": "2008-11-10", "close": 0.003653788, "volume": 8554797.0}, {"date": "2008-11-11", "close": 0.004567235, "volume": 2768235.0}, {"date": "2008-11-12", "close": 0.004567235, "volume": 7899747.0}, {"date": "2008-11-13", "close": 0.004567235, "volume": 766328.0}, {"date": "2008-11-14", "close": 0.003653788, "volume": 1403749.0}, {"date": "2008-11-17", "close": 0.004567235, "volume": 14929305.0}, {"date": "2008-11-18", "close": 0.003653788, "volume": 284637.0}, {"date": "2008-11-19", "close": 0.003653788, "volume": 4990256.0}, {"date": "2008-11-20", "close": 0.003653788, "volume": 58964869.0}, {"date": "2008-11-21", "close": 0.003653788, "volume": 17663130.0}, {"date": "2008-11-24", "close": 0.003653788, "volume": 5844075.0}, {"date": "2008-11-25", "close": 0.002740341, "volume": 4053328.0}, {"date": "2008-11-26", "close": 0.002740341, "volume": 2923793.0}, {"date": "2008-11-27", "close": 0.003653788, "volume": 3284263.0}, {"date": "2008-11-28", "close": 0.002740341, "volume": 1032197.0}, {"date": "2008-12-01", "close": 0.003653788, "volume": 2118350.0}, {"date": "2008-12-02", "close": 0.003653788, "volume": 2529977.0}, {"date": "2008-12-04", "close": 0.003653788, "volume": 1156182.0}, {"date": "2008-12-05", "close": 0.003653788, "volume": 3238283.0}, {"date": "2008-12-08", "close": 0.002740341, "volume": 1320547.0}, {"date": "2008-12-09", "close": 0.002740341, "volume": 1068973.0}, {"date": "2008-12-10", "close": 0.003653788, "volume": 3752818.0}, {"date": "2008-12-11", "close": 0.002740341, "volume": 4105328.0}, {"date": "2008-12-12", "close": 0.002740341, "volume": 1177956.0}, {"date": "2008-12-15", "close": 0.004567235, "volume": 17853629.0}, {"date": "2008-12-16", "close": 0.003653788, "volume": 557114.0}, {"date": "2008-12-17", "close": 0.003653788, "volume": 720932.0}, {"date": "2008-12-18", "close": 0.003653788, "volume": 273689.0}, {"date": "2008-12-19", "close": 0.003653788, "volume": 8638637.0}, {"date": "2008-12-22", "close": 0.003653788, "volume": 436026.0}, {"date": "2008-12-23", "close": 0.004567235, "volume": 766328.0}, {"date": "2008-12-24", "close": 0.003653788, "volume": 109475.0}, {"date": "2008-12-29", "close": 0.003653788, "volume": 12124992.0}, {"date": "2008-12-30", "close": 0.003653788, "volume": 2258984.0}, {"date": "2008-12-31", "close": 0.003653788, "volume": 1171387.0}, {"date": "2009-01-02", "close": 0.004567235, "volume": 4564951.0}, {"date": "2009-01-05", "close": 0.003653788, "volume": 1975667.0}, {"date": "2009-01-06", "close": 0.004567235, "volume": 5816429.0}, {"date": "2009-01-07", "close": 0.003653788, "volume": 530956.0}, {"date": "2009-01-09", "close": 0.004567235, "volume": 1836841.0}, {"date": "2009-01-12", "close": 0.003653788, "volume": 1134287.0}, {"date": "2009-01-13", "close": 0.003653788, "volume": 6732739.0}, {"date": "2009-01-14", "close": 0.003653788, "volume": 1724238.0}, {"date": "2009-01-15", "close": 0.003653788, "volume": 762801.0}, {"date": "2009-01-16", "close": 0.003653788, "volume": 974331.0}, {"date": "2009-01-19", "close": 0.003653788, "volume": 1939905.0}, {"date": "2009-01-20", "close": 0.003653788, "volume": 5568396.0}, {"date": "2009-01-21", "close": 0.003653788, "volume": 825486.0}, {"date": "2009-01-22", "close": 0.003653788, "volume": 3158164.0}, {"date": "2009-01-23", "close": 0.003653788, "volume": 5151093.0}, {"date": "2009-01-27", "close": 0.003653788, "volume": 4876235.0}, {"date": "2009-01-28", "close": 0.003653788, "volume": 1165913.0}, {"date": "2009-01-29", "close": 0.002740341, "volume": 2882854.0}, {"date": "2009-01-30", "close": 0.003653788, "volume": 1029069.0}, {"date": "2009-02-02", "close": 0.002740341, "volume": 332099.0}, {"date": "2009-02-03", "close": 0.002740341, "volume": 1464112.0}, {"date": "2009-02-04", "close": 0.003653788, "volume": 407561.0}, {"date": "2009-02-05", "close": 0.003653788, "volume": 39301678.0}, {"date": "2009-02-06", "close": 0.002740341, "volume": 292408.0}, {"date": "2009-02-09", "close": 0.002740341, "volume": 1472566.0}, {"date": "2009-02-10", "close": 0.003653788, "volume": 1556375.0}, {"date": "2009-02-12", "close": 0.002740341, "volume": 1588935.0}, {"date": "2009-02-13", "close": 0.003653788, "volume": 11245863.0}, {"date": "2009-02-16", "close": 0.003653788, "volume": 6883267.0}, {"date": "2009-02-17", "close": 0.002740341, "volume": 1094754.0}, {"date": "2009-02-18", "close": 0.002740341, "volume": 529983.0}, {"date": "2009-02-20", "close": 0.002740341, "volume": 1346550.0}, {"date": "2009-02-23", "close": 0.002740341, "volume": 3065312.0}, {"date": "2009-02-24", "close": 0.003653788, "volume": 7806654.0}, {"date": "2009-02-25", "close": 0.002740341, "volume": 6245573.0}, {"date": "2009-02-26", "close": 0.003653788, "volume": 5610616.0}, {"date": "2009-02-27", "close": 0.003653788, "volume": 5725565.0}, {"date": "2009-03-02", "close": 0.002740341, "volume": 3284263.0}, {"date": "2009-03-03", "close": 0.002740341, "volume": 909741.0}, {"date": "2009-03-04", "close": 0.002740341, "volume": 4057891.0}, {"date": "2009-03-05", "close": 0.002740341, "volume": 8708163.0}, {"date": "2009-03-06", "close": 0.002740341, "volume": 3703918.0}, {"date": "2009-03-09", "close": 0.002740341, "volume": 9702553.0}, {"date": "2009-03-10", "close": 0.002740341, "volume": 419048.0}, {"date": "2009-03-11", "close": 0.003653788, "volume": 375501.0}, {"date": "2009-03-12", "close": 0.002740341, "volume": 2999424.0}, {"date": "2009-03-13", "close": 0.002740341, "volume": 547377.0}, {"date": "2009-03-16", "close": 0.002740341, "volume": 2100180.0}, {"date": "2009-03-17", "close": 0.002740341, "volume": 8898163.0}, {"date": "2009-03-18", "close": 0.002740341, "volume": 383164.0}, {"date": "2009-03-19", "close": 0.002740341, "volume": 1122835.0}, {"date": "2009-03-20", "close": 0.002740341, "volume": 2664863.0}, {"date": "2009-03-23", "close": 0.002740341, "volume": 7200746.0}, {"date": "2009-03-24", "close": 0.002740341, "volume": 257267.0}, {"date": "2009-03-25", "close": 0.003653788, "volume": 465271.0}, {"date": "2009-03-26", "close": 0.003653788, "volume": 796981.0}, {"date": "2009-03-27", "close": 0.002740341, "volume": 26926223.0}, {"date": "2009-03-30", "close": 0.003653788, "volume": 18591360.0}, {"date": "2009-03-31", "close": 0.003653788, "volume": 4178677.0}, {"date": "2009-04-01", "close": 0.003653788, "volume": 1122123.0}, {"date": "2009-04-02", "close": 0.005480682, "volume": 84581598.0}, {"date": "2009-04-03", "close": 0.004567235, "volume": 23536605.0}, {"date": "2009-04-06", "close": 0.003653788, "volume": 6841119.0}, {"date": "2009-04-07", "close": 0.004567235, "volume": 1153871.0}, {"date": "2009-04-08", "close": 0.004567235, "volume": 657687.0}, {"date": "2009-04-09", "close": 0.004567235, "volume": 4023221.0}, {"date": "2009-04-14", "close": 0.004567235, "volume": 3264436.0}, {"date": "2009-04-15", "close": 0.004567235, "volume": 3381733.0}, {"date": "2009-04-16", "close": 0.004567235, "volume": 9640404.0}, {"date": "2009-04-17", "close": 0.003653788, "volume": 5914371.0}, {"date": "2009-04-20", "close": 0.004567235, "volume": 20929731.0}, {"date": "2009-04-21", "close": 0.004567235, "volume": 3799064.0}, {"date": "2009-04-22", "close": 0.003653788, "volume": 10155558.0}, {"date": "2009-04-23", "close": 0.004567235, "volume": 4696496.0}, {"date": "2009-04-24", "close": 0.004567235, "volume": 27644932.0}, {"date": "2009-04-27", "close": 0.004567235, "volume": 12863909.0}, {"date": "2009-04-28", "close": 0.005480682, "volume": 14741961.0}, {"date": "2009-04-29", "close": 0.004567235, "volume": 6674511.0}, {"date": "2009-04-30", "close": 0.004567235, "volume": 6944400.0}, {"date": "2009-05-01", "close": 0.004567235, "volume": 5112848.0}, {"date": "2009-05-04", "close": 0.004567235, "volume": 1642131.0}, {"date": "2009-05-05", "close": 0.005480682, "volume": 1587394.0}, {"date": "2009-05-06", "close": 0.004567235, "volume": 4860001.0}, {"date": "2009-05-07", "close": 0.004567235, "volume": 6054611.0}, {"date": "2009-05-08", "close": 0.004567235, "volume": 2113544.0}, {"date": "2009-05-11", "close": 0.005480682, "volume": 2436646.0}, {"date": "2009-05-12", "close": 0.006394129, "volume": 108262910.0}, {"date": "2009-05-13", "close": 0.005480682, "volume": 27748686.0}, {"date": "2009-05-14", "close": 0.005480682, "volume": 4243633.0}, {"date": "2009-05-15", "close": 0.005480682, "volume": 1896114.0}, {"date": "2009-05-18", "close": 0.005480682, "volume": 2451522.0}, {"date": "2009-05-19", "close": 0.004567235, "volume": 881277.0}, {"date": "2009-05-20", "close": 0.005480682, "volume": 1655634.0}, {"date": "2009-05-21", "close": 0.005480682, "volume": 2657897.0}, {"date": "2009-05-22", "close": 0.004567235, "volume": 1040017.0}, {"date": "2009-05-25", "close": 0.004567235, "volume": 656853.0}, {"date": "2009-05-26", "close": 0.004567235, "volume": 229898.0}, {"date": "2009-05-27", "close": 0.004567235, "volume": 2119654.0}, {"date": "2009-05-28", "close": 0.004567235, "volume": 98267150.0}, {"date": "2009-05-29", "close": 0.004567235, "volume": 3083923.0}, {"date": "2009-06-01", "close": 0.004567235, "volume": 3183607.0}, {"date": "2009-06-02", "close": 0.004567235, "volume": 4769662.0}, {"date": "2009-06-03", "close": 0.005480682, "volume": 6642786.0}, {"date": "2009-06-04", "close": 0.004567235, "volume": 1314991.0}, {"date": "2009-06-05", "close": 0.004567235, "volume": 5935392.0}, {"date": "2009-06-09", "close": 0.005480682, "volume": 1317958.0}, {"date": "2009-06-10", "close": 0.005480682, "volume": 112703583.0}, {"date": "2009-06-11", "close": 0.005480682, "volume": 45299307.0}, {"date": "2009-06-12", "close": 0.005480682, "volume": 13989135.0}, {"date": "2009-06-15", "close": 0.006394129, "volume": 15277805.0}, {"date": "2009-06-16", "close": 0.005480682, "volume": 14152182.0}, {"date": "2009-06-17", "close": 0.006394129, "volume": 11147517.0}, {"date": "2009-06-18", "close": 0.006394129, "volume": 24667479.0}, {"date": "2009-06-19", "close": 0.007307576, "volume": 119829104.0}, {"date": "2009-06-22", "close": 0.007307576, "volume": 62541057.0}, {"date": "2009-06-23", "close": 0.010047917, "volume": 142251673.0}, {"date": "2009-06-24", "close": 0.00913447, "volume": 79490396.0}, {"date": "2009-06-25", "close": 0.008221023, "volume": 32551408.0}, {"date": "2009-06-26", "close": 0.007307576, "volume": 96755672.0}, {"date": "2009-06-29", "close": 0.007307576, "volume": 32605765.0}, {"date": "2009-06-30", "close": 0.008221023, "volume": 45848944.0}, {"date": "2009-07-01", "close": 0.007307576, "volume": 22224614.0}, {"date": "2009-07-02", "close": 0.011874811, "volume": 431687540.0}, {"date": "2009-07-03", "close": 0.014615152, "volume": 379891105.0}, {"date": "2009-07-06", "close": 0.012788258, "volume": 238800561.0}, {"date": "2009-07-07", "close": 0.013701705, "volume": 186156687.0}, {"date": "2009-07-08", "close": 0.013701705, "volume": 119732843.0}, {"date": "2009-07-09", "close": 0.014615152, "volume": 92586899.0}, {"date": "2009-07-10", "close": 0.013701705, "volume": 211183484.0}, {"date": "2009-07-13", "close": 0.011874811, "volume": 77803767.0}, {"date": "2009-07-14", "close": 0.012788258, "volume": 47596399.0}, {"date": "2009-07-15", "close": 0.012788258, "volume": 42877669.0}, {"date": "2009-07-16", "close": 0.010047917, "volume": 217811111.0}, {"date": "2009-07-17", "close": 0.010047917, "volume": 40813902.0}, {"date": "2009-07-20", "close": 0.01023418, "volume": 20153625.0}, {"date": "2009-07-21", "close": 0.01116456, "volume": 24370841.0}, {"date": "2009-07-22", "close": 0.01023418, "volume": 38903579.0}, {"date": "2009-07-23", "close": 0.01023418, "volume": 71257974.0}, {"date": "2009-07-24", "close": 0.0093038, "volume": 42742357.0}, {"date": "2009-07-27", "close": 0.01023418, "volume": 15454598.0}, {"date": "2009-07-28", "close": 0.0093038, "volume": 7252772.0}, {"date": "2009-07-29", "close": 0.01023418, "volume": 5313840.0}, {"date": "2009-07-30", "close": 0.0093038, "volume": 9185596.0}, {"date": "2009-07-31", "close": 0.0093038, "volume": 9385363.0}, {"date": "2009-08-03", "close": 0.0093038, "volume": 28815811.0}, {"date": "2009-08-04", "close": 0.0093038, "volume": 16971307.0}, {"date": "2009-08-05", "close": 0.01023418, "volume": 8191894.0}, {"date": "2009-08-06", "close": 0.0093038, "volume": 8945742.0}, {"date": "2009-08-07", "close": 0.0093038, "volume": 4139896.0}, {"date": "2009-08-10", "close": 0.0093038, "volume": 4016205.0}, {"date": "2009-08-11", "close": 0.01116456, "volume": 60530397.0}, {"date": "2009-08-12", "close": 0.01023418, "volume": 24687704.0}, {"date": "2009-08-13", "close": 0.01023418, "volume": 10910204.0}, {"date": "2009-08-14", "close": 0.01116456, "volume": 178459011.0}, {"date": "2009-08-17", "close": 0.01209494, "volume": 70289674.0}, {"date": "2009-08-18", "close": 0.01116456, "volume": 35795803.0}, {"date": "2009-08-19", "close": 0.01116456, "volume": 20821420.0}, {"date": "2009-08-20", "close": 0.01023418, "volume": 14166098.0}, {"date": "2009-08-21", "close": 0.01023418, "volume": 13090320.0}, {"date": "2009-08-24", "close": 0.01023418, "volume": 4000377.0}, {"date": "2009-08-25", "close": 0.01023418, "volume": 39119703.0}, {"date": "2009-08-26", "close": 0.01116456, "volume": 12242025.0}, {"date": "2009-08-27", "close": 0.01023418, "volume": 20096188.0}, {"date": "2009-08-28", "close": 0.01116456, "volume": 10262448.0}, {"date": "2009-08-31", "close": 0.01116456, "volume": 123979584.0}, {"date": "2009-09-01", "close": 0.01023418, "volume": 37095825.0}, {"date": "2009-09-02", "close": 0.01023418, "volume": 24619763.0}, {"date": "2009-09-03", "close": 0.0093038, "volume": 22014556.0}, {"date": "2009-09-04", "close": 0.0093038, "volume": 17158411.0}, {"date": "2009-09-07", "close": 0.0093038, "volume": 15447452.0}, {"date": "2009-09-08", "close": 0.01023418, "volume": 9730882.0}, {"date": "2009-09-09", "close": 0.01023418, "volume": 3895206.0}, {"date": "2009-09-10", "close": 0.0093038, "volume": 34066747.0}, {"date": "2009-09-11", "close": 0.01023418, "volume": 8644196.0}, {"date": "2009-09-14", "close": 0.0093038, "volume": 7194961.0}, {"date": "2009-09-15", "close": 0.0093038, "volume": 9973376.0}, {"date": "2009-09-16", "close": 0.01023418, "volume": 16728109.0}, {"date": "2009-09-17", "close": 0.0093038, "volume": 25387159.0}, {"date": "2009-09-18", "close": 0.0093038, "volume": 13549483.0}, {"date": "2009-09-21", "close": 0.0093038, "volume": 13572094.0}, {"date": "2009-09-22", "close": 0.0093038, "volume": 11425157.0}, {"date": "2009-09-23", "close": 0.01023418, "volume": 7140934.0}, {"date": "2009-09-24", "close": 0.0093038, "volume": 6596507.0}, {"date": "2009-09-25", "close": 0.0093038, "volume": 9662718.0}, {"date": "2009-09-28", "close": 0.01023418, "volume": 16669957.0}, {"date": "2009-09-29", "close": 0.01023418, "volume": 18105680.0}, {"date": "2009-09-30", "close": 0.01023418, "volume": 14382650.0}, {"date": "2009-10-01", "close": 0.01116456, "volume": 38933930.0}, {"date": "2009-10-02", "close": 0.01116456, "volume": 9837879.0}, {"date": "2009-10-05", "close": 0.01023418, "volume": 8068601.0}, {"date": "2009-10-06", "close": 0.01023418, "volume": 16066399.0}, {"date": "2009-10-07", "close": 0.01023418, "volume": 27202699.0}, {"date": "2009-10-08", "close": 0.01023418, "volume": 12714599.0}, {"date": "2009-10-09", "close": 0.01116456, "volume": 7576402.0}, {"date": "2009-10-12", "close": 0.01023418, "volume": 15308297.0}, {"date": "2009-10-13", "close": 0.01023418, "volume": 13213017.0}, {"date": "2009-10-14", "close": 0.01116456, "volume": 102771193.0}, {"date": "2009-10-15", "close": 0.01209494, "volume": 60976600.0}, {"date": "2009-10-16", "close": 0.01116456, "volume": 12516106.0}, {"date": "2009-10-19", "close": 0.01209494, "volume": 116971773.0}, {"date": "2009-10-20", "close": 0.01116456, "volume": 30801104.0}, {"date": "2009-10-21", "close": 0.01116456, "volume": 15083164.0}, {"date": "2009-10-22", "close": 0.01116456, "volume": 9161286.0}, {"date": "2009-10-23", "close": 0.01116456, "volume": 79982400.0}, {"date": "2009-10-26", "close": 0.01023418, "volume": 52237003.0}, {"date": "2009-10-27", "close": 0.01023418, "volume": 73960231.0}, {"date": "2009-10-28", "close": 0.01023418, "volume": 13711862.0}, {"date": "2009-10-29", "close": 0.01023418, "volume": 140454038.0}, {"date": "2009-10-30", "close": 0.01116456, "volume": 7426768.0}, {"date": "2009-11-02", "close": 0.01023418, "volume": 29232586.0}, {"date": "2009-11-03", "close": 0.01023418, "volume": 4608601.0}, {"date": "2009-11-04", "close": 0.01023418, "volume": 25541433.0}, {"date": "2009-11-05", "close": 0.01023418, "volume": 9788038.0}, {"date": "2009-11-06", "close": 0.0093038, "volume": 20519648.0}, {"date": "2009-11-09", "close": 0.01023418, "volume": 19117039.0}, {"date": "2009-11-10", "close": 0.0093038, "volume": 13018702.0}, {"date": "2009-11-11", "close": 0.01023418, "volume": 8176790.0}, {"date": "2009-11-12", "close": 0.0093038, "volume": 16185667.0}, {"date": "2009-11-13", "close": 0.0093038, "volume": 5814005.0}, {"date": "2009-11-16", "close": 0.0093038, "volume": 145587622.0}, {"date": "2009-11-17", "close": 0.00837342, "volume": 19525037.0}, {"date": "2009-11-18", "close": 0.00837342, "volume": 21947733.0}, {"date": "2009-11-19", "close": 0.00837342, "volume": 8282693.0}, {"date": "2009-11-20", "close": 0.00837342, "volume": 13080912.0}, {"date": "2009-11-23", "close": 0.00837342, "volume": 46419855.0}, {"date": "2009-11-24", "close": 0.00837342, "volume": 17883231.0}, {"date": "2009-11-25", "close": 0.00744304, "volume": 5340291.0}, {"date": "2009-11-26", "close": 0.00744304, "volume": 20691750.0}, {"date": "2009-11-27", "close": 0.00744304, "volume": 11211384.0}, {"date": "2009-11-30", "close": 0.00744304, "volume": 23134762.0}, {"date": "2009-12-01", "close": 0.00744304, "volume": 11142764.0}, {"date": "2009-12-02", "close": 0.00837342, "volume": 4133263.0}, {"date": "2009-12-03", "close": 0.00744304, "volume": 10145317.0}, {"date": "2009-12-04", "close": 0.00744304, "volume": 2593027.0}, {"date": "2009-12-07", "close": 0.00744304, "volume": 10320801.0}, {"date": "2009-12-08", "close": 0.00744304, "volume": 41477848.0}, {"date": "2009-12-09", "close": 0.00651266, "volume": 11663412.0}, {"date": "2009-12-10", "close": 0.00651266, "volume": 6098616.0}, {"date": "2009-12-11", "close": 0.00651266, "volume": 4907135.0}, {"date": "2009-12-14", "close": 0.00744304, "volume": 1062759.0}, {"date": "2009-12-15", "close": 0.00651266, "volume": 3893456.0}, {"date": "2009-12-16", "close": 0.00744304, "volume": 8248830.0}, {"date": "2009-12-17", "close": 0.00744304, "volume": 5130162.0}, {"date": "2009-12-18", "close": 0.00744304, "volume": 9794260.0}, {"date": "2009-12-21", "close": 0.00651266, "volume": 5058202.0}, {"date": "2009-12-22", "close": 0.00651266, "volume": 7919345.0}, {"date": "2009-12-23", "close": 0.00651266, "volume": 39981011.0}, {"date": "2009-12-24", "close": 0.00651266, "volume": 4462876.0}, {"date": "2009-12-29", "close": 0.00651266, "volume": 4541897.0}, {"date": "2009-12-30", "close": 0.00744304, "volume": 3680812.0}, {"date": "2009-12-31", "close": 0.00651266, "volume": 1053333.0}, {"date": "2010-01-04", "close": 0.00651266, "volume": 569660.0}, {"date": "2010-01-05", "close": 0.00651266, "volume": 5414038.0}, {"date": "2010-01-06", "close": 0.00744304, "volume": 8158239.0}, {"date": "2010-01-07", "close": 0.00651266, "volume": 1777052.0}, {"date": "2010-01-08", "close": 0.00744304, "volume": 2246018.0}, {"date": "2010-01-11", "close": 0.00651266, "volume": 4953848.0}, {"date": "2010-01-12", "close": 0.00744304, "volume": 6108221.0}, {"date": "2010-01-13", "close": 0.00651266, "volume": 4245577.0}, {"date": "2010-01-14", "close": 0.00651266, "volume": 2019963.0}, {"date": "2010-01-15", "close": 0.00651266, "volume": 5292548.0}, {"date": "2010-01-18", "close": 0.00651266, "volume": 9692975.0}, {"date": "2010-01-19", "close": 0.00651266, "volume": 20042646.0}, {"date": "2010-01-20", "close": 0.00744304, "volume": 2101292.0}, {"date": "2010-01-21", "close": 0.00744304, "volume": 3283605.0}, {"date": "2010-01-22", "close": 0.00651266, "volume": 7044914.0}, {"date": "2010-01-25", "close": 0.00651266, "volume": 6868161.0}, {"date": "2010-01-27", "close": 0.00651266, "volume": 8120517.0}, {"date": "2010-01-28", "close": 0.00744304, "volume": 9083088.0}, {"date": "2010-01-29", "close": 0.00651266, "volume": 23440148.0}, {"date": "2010-02-01", "close": 0.00558228, "volume": 4050556.0}, {"date": "2010-02-02", "close": 0.00651266, "volume": 4095105.0}, {"date": "2010-02-03", "close": 0.00651266, "volume": 26017326.0}, {"date": "2010-02-04", "close": 0.00651266, "volume": 4167265.0}, {"date": "2010-02-05", "close": 0.00558228, "volume": 12869204.0}, {"date": "2010-02-08", "close": 0.00651266, "volume": 4034460.0}, {"date": "2010-02-09", "close": 0.00558228, "volume": 3986006.0}, {"date": "2010-02-10", "close": 0.00558228, "volume": 10640810.0}, {"date": "2010-02-11", "close": 0.00558228, "volume": 483673.0}, {"date": "2010-02-12", "close": 0.00558228, "volume": 376197.0}, {"date": "2010-02-15", "close": 0.00558228, "volume": 1228638.0}, {"date": "2010-02-16", "close": 0.00558228, "volume": 54536856.0}, {"date": "2010-02-17", "close": 0.00651266, "volume": 2694734.0}, {"date": "2010-02-18", "close": 0.00558228, "volume": 9040285.0}, {"date": "2010-02-19", "close": 0.00558228, "volume": 2847224.0}, {"date": "2010-02-22", "close": 0.00651266, "volume": 1612244.0}, {"date": "2010-02-23", "close": 0.00558228, "volume": 1542239.0}, {"date": "2010-02-24", "close": 0.00558228, "volume": 19719855.0}, {"date": "2010-02-25", "close": 0.00558228, "volume": 952381.0}, {"date": "2010-02-26", "close": 0.00651266, "volume": 1950063.0}, {"date": "2010-03-01", "close": 0.00558228, "volume": 23668570.0}, {"date": "2010-03-02", "close": 0.00558228, "volume": 4555128.0}, {"date": "2010-03-03", "close": 0.00558228, "volume": 999592.0}, {"date": "2010-03-04", "close": 0.00558228, "volume": 1855693.0}, {"date": "2010-03-05", "close": 0.00558228, "volume": 1100088.0}, {"date": "2010-03-08", "close": 0.00558228, "volume": 7226309.0}, {"date": "2010-03-09", "close": 0.00558228, "volume": 3801983.0}, {"date": "2010-03-10", "close": 0.00558228, "volume": 2633333.0}, {"date": "2010-03-11", "close": 0.0046519, "volume": 3149909.0}, {"date": "2010-03-12", "close": 0.00558228, "volume": 1325892.0}, {"date": "2010-03-15", "close": 0.00558228, "volume": 2050679.0}, {"date": "2010-03-16", "close": 0.0046519, "volume": 2418367.0}, {"date": "2010-03-17", "close": 0.00558228, "volume": 12870855.0}, {"date": "2010-03-18", "close": 0.00558228, "volume": 2184054.0}, {"date": "2010-03-19", "close": 0.0046519, "volume": 1343537.0}, {"date": "2010-03-22", "close": 0.00558228, "volume": 6295330.0}, {"date": "2010-03-23", "close": 0.00558228, "volume": 3714611.0}, {"date": "2010-03-24", "close": 0.00558228, "volume": 38921228.0}, {"date": "2010-03-25", "close": 0.00558228, "volume": 14631270.0}, {"date": "2010-03-26", "close": 0.00558228, "volume": 15147915.0}, {"date": "2010-03-29", "close": 0.00558228, "volume": 3687408.0}, {"date": "2010-03-30", "close": 0.00558228, "volume": 6511026.0}, {"date": "2010-03-31", "close": 0.00558228, "volume": 537415.0}, {"date": "2010-04-01", "close": 0.00651266, "volume": 4571772.0}, {"date": "2010-04-06", "close": 0.00651266, "volume": 81117610.0}, {"date": "2010-04-07", "close": 0.00558228, "volume": 4621767.0}, {"date": "2010-04-08", "close": 0.00651266, "volume": 4900704.0}, {"date": "2010-04-09", "close": 0.00651266, "volume": 8743739.0}, {"date": "2010-04-12", "close": 0.00558228, "volume": 7130310.0}, {"date": "2010-04-13", "close": 0.00651266, "volume": 28697841.0}, {"date": "2010-04-14", "close": 0.00837342, "volume": 277216495.0}, {"date": "2010-04-15", "close": 0.00837342, "volume": 70180624.0}, {"date": "2010-04-16", "close": 0.00744304, "volume": 35742322.0}, {"date": "2010-04-19", "close": 0.00744304, "volume": 51021422.0}, {"date": "2010-04-20", "close": 0.00651266, "volume": 5495841.0}, {"date": "2010-04-21", "close": 0.00651266, "volume": 3923128.0}, {"date": "2010-04-22", "close": 0.00744304, "volume": 31625973.0}, {"date": "2010-04-23", "close": 0.00744304, "volume": 22109172.0}, {"date": "2010-04-27", "close": 0.00744304, "volume": 16761172.0}, {"date": "2010-04-28", "close": 0.00651266, "volume": 10980460.0}, {"date": "2010-04-29", "close": 0.00651266, "volume": 3803404.0}, {"date": "2010-04-30", "close": 0.00651266, "volume": 5604163.0}, {"date": "2010-05-03", "close": 0.00651266, "volume": 4310834.0}, {"date": "2010-05-04", "close": 0.00744304, "volume": 16451734.0}, {"date": "2010-05-05", "close": 0.00744304, "volume": 29982548.0}, {"date": "2010-05-06", "close": 0.00651266, "volume": 7275185.0}, {"date": "2010-05-07", "close": 0.00558228, "volume": 6037307.0}, {"date": "2010-05-10", "close": 0.00558228, "volume": 16310504.0}, {"date": "2010-05-11", "close": 0.00558228, "volume": 4245556.0}, {"date": "2010-05-12", "close": 0.00558228, "volume": 8684623.0}, {"date": "2010-05-13", "close": 0.00558228, "volume": 3278230.0}, {"date": "2010-05-14", "close": 0.00651266, "volume": 36815855.0}, {"date": "2010-05-17", "close": 0.00558228, "volume": 8087671.0}, {"date": "2010-05-18", "close": 0.00558228, "volume": 6234012.0}, {"date": "2010-05-19", "close": 0.00558228, "volume": 4177505.0}, {"date": "2010-05-20", "close": 0.00558228, "volume": 8344823.0}, {"date": "2010-05-21", "close": 0.00558228, "volume": 17214638.0}, {"date": "2010-05-24", "close": 0.00651266, "volume": 2692249.0}, {"date": "2010-05-25", "close": 0.00558228, "volume": 3224489.0}, {"date": "2010-05-26", "close": 0.00558228, "volume": 32164277.0}, {"date": "2010-05-27", "close": 0.00558228, "volume": 2654829.0}, {"date": "2010-05-28", "close": 0.00558228, "volume": 2645477.0}, {"date": "2010-05-31", "close": 0.00558228, "volume": 6655242.0}, {"date": "2010-06-01", "close": 0.00558228, "volume": 2998775.0}, {"date": "2010-06-02", "close": 0.00558228, "volume": 212153.0}, {"date": "2010-06-03", "close": 0.00558228, "volume": 2052471.0}, {"date": "2010-06-04", "close": 0.00558228, "volume": 3313162.0}, {"date": "2010-06-07", "close": 0.00558228, "volume": 5802619.0}, {"date": "2010-06-08", "close": 0.00558228, "volume": 3515029.0}, {"date": "2010-06-09", "close": 0.00651266, "volume": 10918119.0}, {"date": "2010-06-10", "close": 0.00651266, "volume": 2674380.0}, {"date": "2010-06-11", "close": 0.00651266, "volume": 3520067.0}, {"date": "2010-06-15", "close": 0.00558228, "volume": 8421611.0}, {"date": "2010-06-16", "close": 0.00651266, "volume": 1994406.0}, {"date": "2010-06-17", "close": 0.00558228, "volume": 5193022.0}, {"date": "2010-06-18", "close": 0.00558228, "volume": 10199343.0}, {"date": "2010-06-21", "close": 0.00558228, "volume": 20919589.0}, {"date": "2010-06-22", "close": 0.00558228, "volume": 22551154.0}, {"date": "2010-06-23", "close": 0.00558228, "volume": 9281686.0}, {"date": "2010-06-24", "close": 0.0046519, "volume": 16656420.0}, {"date": "2010-06-25", "close": 0.0046519, "volume": 12922139.0}, {"date": "2010-06-28", "close": 0.0046519, "volume": 5229530.0}, {"date": "2010-06-29", "close": 0.0046519, "volume": 30079651.0}, {"date": "2010-06-30", "close": 0.0046519, "volume": 9336817.0}, {"date": "2010-07-01", "close": 0.00558228, "volume": 1784935.0}, {"date": "2010-07-02", "close": 0.0046519, "volume": 1438780.0}, {"date": "2010-07-05", "close": 0.0046519, "volume": 2081945.0}, {"date": "2010-07-06", "close": 0.00558228, "volume": 2026055.0}, {"date": "2010-07-07", "close": 0.00558228, "volume": 2867645.0}, {"date": "2010-07-08", "close": 0.00558228, "volume": 8796406.0}, {"date": "2010-07-09", "close": 0.00558228, "volume": 4052108.0}, {"date": "2010-07-12", "close": 0.0046519, "volume": 2166857.0}, {"date": "2010-07-13", "close": 0.00558228, "volume": 50663168.0}, {"date": "2010-07-14", "close": 0.00558228, "volume": 10019562.0}, {"date": "2010-07-15", "close": 0.00558228, "volume": 22375713.0}, {"date": "2010-07-16", "close": 0.00558228, "volume": 4424160.0}, {"date": "2010-07-19", "close": 0.00651266, "volume": 2949750.0}, {"date": "2010-07-21", "close": 0.00558228, "volume": 2134026.0}, {"date": "2010-07-22", "close": 0.00558228, "volume": 863539.0}, {"date": "2010-07-23", "close": 0.00558228, "volume": 840754.0}, {"date": "2010-07-26", "close": 0.00651266, "volume": 8081110.0}, {"date": "2010-07-27", "close": 0.00558228, "volume": 4134064.0}, {"date": "2010-07-28", "close": 0.00558228, "volume": 2997700.0}, {"date": "2010-07-29", "close": 0.00651266, "volume": 3155766.0}, {"date": "2010-07-30", "close": 0.00558228, "volume": 11495303.0}, {"date": "2010-08-02", "close": 0.00558228, "volume": 21493981.0}, {"date": "2010-08-03", "close": 0.00651266, "volume": 3155700.0}, {"date": "2010-08-04", "close": 0.00651266, "volume": 3550700.0}, {"date": "2010-08-05", "close": 0.00651266, "volume": 3681292.0}, {"date": "2010-08-06", "close": 0.00651266, "volume": 5913221.0}, {"date": "2010-08-09", "close": 0.00558228, "volume": 5365681.0}, {"date": "2010-08-10", "close": 0.00744304, "volume": 121744437.0}, {"date": "2010-08-11", "close": 0.00651266, "volume": 17530724.0}, {"date": "2010-08-12", "close": 0.00651266, "volume": 4562615.0}, {"date": "2010-08-13", "close": 0.00651266, "volume": 4016498.0}, {"date": "2010-08-16", "close": 0.00651266, "volume": 5726009.0}, {"date": "2010-08-17", "close": 0.00651266, "volume": 1898136.0}, {"date": "2010-08-18", "close": 0.00651266, "volume": 5172559.0}, {"date": "2010-08-19", "close": 0.00651266, "volume": 9603833.0}, {"date": "2010-08-20", "close": 0.00651266, "volume": 12073512.0}, {"date": "2010-08-23", "close": 0.00651266, "volume": 55167093.0}, {"date": "2010-08-24", "close": 0.00651266, "volume": 111679080.0}, {"date": "2010-08-25", "close": 0.00651266, "volume": 19020515.0}, {"date": "2010-08-26", "close": 0.00651266, "volume": 9111848.0}, {"date": "2010-08-27", "close": 0.00651266, "volume": 2951175.0}, {"date": "2010-08-30", "close": 0.00744304, "volume": 3407037.0}, {"date": "2010-08-31", "close": 0.00651266, "volume": 1047959.0}, {"date": "2010-09-01", "close": 0.00651266, "volume": 2622746.0}, {"date": "2010-09-02", "close": 0.00651266, "volume": 797524.0}, {"date": "2010-09-03", "close": 0.00651266, "volume": 3968635.0}, {"date": "2010-09-06", "close": 0.00744304, "volume": 3963434.0}, {"date": "2010-09-07", "close": 0.00651266, "volume": 8367252.0}, {"date": "2010-09-08", "close": 0.00651266, "volume": 10744356.0}, {"date": "2010-09-09", "close": 0.00651266, "volume": 12416738.0}, {"date": "2010-09-10", "close": 0.00651266, "volume": 18325728.0}, {"date": "2010-09-13", "close": 0.00651266, "volume": 8066634.0}, {"date": "2010-09-14", "close": 0.00744304, "volume": 1425687.0}, {"date": "2010-09-15", "close": 0.00651266, "volume": 10034341.0}, {"date": "2010-09-16", "close": 0.00744304, "volume": 4857036.0}, {"date": "2010-09-17", "close": 0.00651266, "volume": 968153.0}, {"date": "2010-09-20", "close": 0.00651266, "volume": 981319.0}, {"date": "2010-09-21", "close": 0.00651266, "volume": 2667727.0}, {"date": "2010-09-22", "close": 0.00651266, "volume": 3066214.0}, {"date": "2010-09-23", "close": 0.00651266, "volume": 415004.0}, {"date": "2010-09-24", "close": 0.00651266, "volume": 6085685.0}, {"date": "2010-09-27", "close": 0.00651266, "volume": 2284013.0}, {"date": "2010-09-28", "close": 0.00651266, "volume": 10241783.0}, {"date": "2010-09-29", "close": 0.00744304, "volume": 6208932.0}, {"date": "2010-09-30", "close": 0.00744304, "volume": 3391625.0}, {"date": "2010-10-01", "close": 0.00651266, "volume": 13564350.0}, {"date": "2010-10-04", "close": 0.00744304, "volume": 1041994.0}, {"date": "2010-10-05", "close": 0.00651266, "volume": 2498441.0}, {"date": "2010-10-06", "close": 0.00651266, "volume": 2609149.0}, {"date": "2010-10-07", "close": 0.00651266, "volume": 5994964.0}, {"date": "2010-10-08", "close": 0.00651266, "volume": 870152.0}, {"date": "2010-10-11", "close": 0.00651266, "volume": 25518010.0}, {"date": "2010-10-12", "close": 0.00558228, "volume": 6197845.0}, {"date": "2010-10-13", "close": 0.00651266, "volume": 591156.0}, {"date": "2010-10-14", "close": 0.00651266, "volume": 1984136.0}, {"date": "2010-10-15", "close": 0.00558228, "volume": 3473558.0}, {"date": "2010-10-18", "close": 0.00744304, "volume": 48336310.0}, {"date": "2010-10-19", "close": 0.00651266, "volume": 1438122.0}, {"date": "2010-10-20", "close": 0.00651266, "volume": 18950657.0}, {"date": "2010-10-21", "close": 0.00651266, "volume": 5572582.0}, {"date": "2010-10-22", "close": 0.00651266, "volume": 905544.0}, {"date": "2010-10-25", "close": 0.00651266, "volume": 904200.0}, {"date": "2010-10-26", "close": 0.00651266, "volume": 6087461.0}, {"date": "2010-10-27", "close": 0.00651266, "volume": 2859047.0}, {"date": "2010-10-28", "close": 0.00651266, "volume": 4475384.0}, {"date": "2010-10-29", "close": 0.00651266, "volume": 2392950.0}, {"date": "2010-11-01", "close": 0.00651266, "volume": 3362919.0}, {"date": "2010-11-02", "close": 0.00744304, "volume": 1972312.0}, {"date": "2010-11-03", "close": 0.00744304, "volume": 1482189.0}, {"date": "2010-11-04", "close": 0.00651266, "volume": 10266588.0}, {"date": "2010-11-05", "close": 0.00651266, "volume": 3090434.0}, {"date": "2010-11-08", "close": 0.00651266, "volume": 3214499.0}, {"date": "2010-11-09", "close": 0.00651266, "volume": 6653599.0}, {"date": "2010-11-10", "close": 0.00651266, "volume": 4378906.0}, {"date": "2010-11-11", "close": 0.00651266, "volume": 3781251.0}, {"date": "2010-11-12", "close": 0.00651266, "volume": 6815672.0}, {"date": "2010-11-15", "close": 0.00651266, "volume": 3624863.0}, {"date": "2010-11-16", "close": 0.00651266, "volume": 3971496.0}, {"date": "2010-11-17", "close": 0.00651266, "volume": 6309258.0}, {"date": "2010-11-18", "close": 0.00651266, "volume": 19925729.0}, {"date": "2010-11-19", "close": 0.00651266, "volume": 4245577.0}, {"date": "2010-11-22", "close": 0.00651266, "volume": 3566131.0}, {"date": "2010-11-23", "close": 0.00651266, "volume": 2369999.0}, {"date": "2010-11-24", "close": 0.00558228, "volume": 4141319.0}, {"date": "2010-11-25", "close": 0.00558228, "volume": 1719727.0}, {"date": "2010-11-26", "close": 0.00651266, "volume": 3889137.0}, {"date": "2010-11-29", "close": 0.00651266, "volume": 1322040.0}, {"date": "2010-11-30", "close": 0.00558228, "volume": 46081.0}, {"date": "2010-12-01", "close": 0.00558228, "volume": 72311.0}, {"date": "2010-12-02", "close": 0.00558228, "volume": 2403944.0}, {"date": "2010-12-03", "close": 0.00558228, "volume": 466207.0}, {"date": "2010-12-06", "close": 0.00558228, "volume": 2267293.0}, {"date": "2010-12-07", "close": 0.00558228, "volume": 720136.0}, {"date": "2010-12-08", "close": 0.00558228, "volume": 936929.0}, {"date": "2010-12-09", "close": 0.00651266, "volume": 4160128.0}, {"date": "2010-12-10", "close": 0.00558228, "volume": 1828285.0}, {"date": "2010-12-13", "close": 0.00651266, "volume": 3786087.0}, {"date": "2010-12-14", "close": 0.00558228, "volume": 3614032.0}, {"date": "2010-12-15", "close": 0.00558228, "volume": 4637858.0}, {"date": "2010-12-16", "close": 0.00651266, "volume": 4010455.0}, {"date": "2010-12-17", "close": 0.00558228, "volume": 1165397.0}, {"date": "2010-12-20", "close": 0.00651266, "volume": 4806023.0}, {"date": "2010-12-21", "close": 0.00651266, "volume": 2687074.0}, {"date": "2010-12-22", "close": 0.00558228, "volume": 5392517.0}, {"date": "2010-12-23", "close": 0.00651266, "volume": 3103969.0}, {"date": "2010-12-24", "close": 0.00558228, "volume": 1078412.0}, {"date": "2010-12-29", "close": 0.00558228, "volume": 3278230.0}, {"date": "2010-12-30", "close": 0.00651266, "volume": 1074830.0}, {"date": "2010-12-31", "close": 0.00558228, "volume": 3063264.0}, {"date": "2011-01-04", "close": 0.00558228, "volume": 2256530.0}, {"date": "2011-01-05", "close": 0.00558228, "volume": 4073805.0}, {"date": "2011-01-06", "close": 0.00651266, "volume": 5424058.0}, {"date": "2011-01-07", "close": 0.00651266, "volume": 654053.0}, {"date": "2011-01-10", "close": 0.00558228, "volume": 2939552.0}, {"date": "2011-01-11", "close": 0.00651266, "volume": 10253045.0}, {"date": "2011-01-12", "close": 0.00651266, "volume": 1226877.0}, {"date": "2011-01-13", "close": 0.00558228, "volume": 1715921.0}, {"date": "2011-01-14", "close": 0.00558228, "volume": 3040335.0}, {"date": "2011-01-17", "close": 0.00651266, "volume": 10319278.0}, {"date": "2011-01-18", "close": 0.00558228, "volume": 111806469.0}, {"date": "2011-01-19", "close": 0.0046519, "volume": 17324144.0}, {"date": "2011-01-20", "close": 0.00558228, "volume": 6126530.0}, {"date": "2011-01-21", "close": 0.0046519, "volume": 4920929.0}, {"date": "2011-01-24", "close": 0.00558228, "volume": 2409409.0}, {"date": "2011-01-25", "close": 0.00558228, "volume": 7925197.0}, {"date": "2011-01-27", "close": 0.00558228, "volume": 9089476.0}, {"date": "2011-01-28", "close": 0.00558228, "volume": 1972312.0}, {"date": "2011-01-31", "close": 0.00558228, "volume": 4084353.0}, {"date": "2011-02-01", "close": 0.0046519, "volume": 2457061.0}, {"date": "2011-02-02", "close": 0.00558228, "volume": 4025601.0}, {"date": "2011-02-03", "close": 0.00558228, "volume": 5696597.0}, {"date": "2011-02-04", "close": 0.00558228, "volume": 7306286.0}, {"date": "2011-02-07", "close": 0.00558228, "volume": 598322.0}, {"date": "2011-02-08", "close": 0.00558228, "volume": 2013163.0}, {"date": "2011-02-09", "close": 0.00558228, "volume": 1397772.0}, {"date": "2011-02-10", "close": 0.00558228, "volume": 7255109.0}, {"date": "2011-02-11", "close": 0.00558228, "volume": 27640390.0}, {"date": "2011-02-14", "close": 0.00558228, "volume": 11190248.0}, {"date": "2011-02-15", "close": 0.00558228, "volume": 10641537.0}, {"date": "2011-02-16", "close": 0.00558228, "volume": 11513320.0}, {"date": "2011-02-17", "close": 0.00558228, "volume": 4823091.0}, {"date": "2011-02-18", "close": 0.00558228, "volume": 3730092.0}, {"date": "2011-02-21", "close": 0.00558228, "volume": 6393190.0}, {"date": "2011-02-22", "close": 0.00558228, "volume": 16418023.0}, {"date": "2011-02-23", "close": 0.00558228, "volume": 5680115.0}, {"date": "2011-02-24", "close": 0.00558228, "volume": 11139006.0}, {"date": "2011-02-25", "close": 0.00558228, "volume": 3341525.0}, {"date": "2011-02-28", "close": 0.00558228, "volume": 8088312.0}, {"date": "2011-03-01", "close": 0.00651266, "volume": 3046470.0}, {"date": "2011-03-02", "close": 0.00558228, "volume": 31250672.0}, {"date": "2011-03-03", "close": 0.00558228, "volume": 2929450.0}, {"date": "2011-03-04", "close": 0.00558228, "volume": 10091407.0}, {"date": "2011-03-07", "close": 0.00558228, "volume": 4222756.0}, {"date": "2011-03-08", "close": 0.0046519, "volume": 3952044.0}, {"date": "2011-03-09", "close": 0.00558228, "volume": 3154625.0}, {"date": "2011-03-10", "close": 0.0046519, "volume": 5311974.0}, {"date": "2011-03-11", "close": 0.00558228, "volume": 3692143.0}, {"date": "2011-03-14", "close": 0.00558228, "volume": 2743590.0}, {"date": "2011-03-15", "close": 0.0046519, "volume": 6512936.0}, {"date": "2011-03-16", "close": 0.0046519, "volume": 7990336.0}, {"date": "2011-03-17", "close": 0.0046519, "volume": 6012597.0}, {"date": "2011-03-18", "close": 0.00558228, "volume": 902857.0}, {"date": "2011-03-21", "close": 0.00558228, "volume": 2078721.0}, {"date": "2011-03-22", "close": 0.00558228, "volume": 3351466.0}, {"date": "2011-03-23", "close": 0.00558228, "volume": 2848299.0}, {"date": "2011-03-24", "close": 0.00558228, "volume": 1186612.0}, {"date": "2011-03-25", "close": 0.00558228, "volume": 288412.0}, {"date": "2011-03-28", "close": 0.00558228, "volume": 7101040.0}, {"date": "2011-03-29", "close": 0.00558228, "volume": 85327924.0}, {"date": "2011-03-30", "close": 0.00558228, "volume": 33113440.0}, {"date": "2011-03-31", "close": 0.00558228, "volume": 9023337.0}, {"date": "2011-04-01", "close": 0.0046519, "volume": 6888096.0}, {"date": "2011-04-04", "close": 0.00558228, "volume": 6474396.0}, {"date": "2011-04-05", "close": 0.0046519, "volume": 3565323.0}, {"date": "2011-04-06", "close": 0.00558228, "volume": 3307186.0}, {"date": "2011-04-07", "close": 0.00558228, "volume": 573242.0}, {"date": "2011-04-08", "close": 0.0046519, "volume": 4754542.0}, {"date": "2011-04-11", "close": 0.0046519, "volume": 8919149.0}, {"date": "2011-04-12", "close": 0.00558228, "volume": 1651272.0}, {"date": "2011-04-13", "close": 0.00558228, "volume": 4806279.0}, {"date": "2011-04-14", "close": 0.00558228, "volume": 4754327.0}, {"date": "2011-04-15", "close": 0.0046519, "volume": 6012859.0}, {"date": "2011-04-18", "close": 0.0046519, "volume": 4262057.0}, {"date": "2011-04-19", "close": 0.00558228, "volume": 4739284.0}, {"date": "2011-04-20", "close": 0.00558228, "volume": 4073604.0}, {"date": "2011-04-21", "close": 0.0046519, "volume": 3417958.0}, {"date": "2011-04-27", "close": 0.0046519, "volume": 9945552.0}, {"date": "2011-04-28", "close": 0.0046519, "volume": 4385305.0}, {"date": "2011-04-29", "close": 0.0046519, "volume": 3009523.0}, {"date": "2011-05-02", "close": 0.00558228, "volume": 9142298.0}, {"date": "2011-05-03", "close": 0.0046519, "volume": 3128572.0}, {"date": "2011-05-04", "close": 0.0046519, "volume": 8289853.0}, {"date": "2011-05-05", "close": 0.00558228, "volume": 133845088.0}, {"date": "2011-05-06", "close": 0.00558228, "volume": 29748422.0}, {"date": "2011-05-09", "close": 0.00558228, "volume": 8244661.0}, {"date": "2011-05-10", "close": 0.0046519, "volume": 11352655.0}, {"date": "2011-05-11", "close": 0.0046519, "volume": 4406802.0}, {"date": "2011-05-12", "close": 0.0046519, "volume": 4485264.0}, {"date": "2011-05-13", "close": 0.0046519, "volume": 4557278.0}, {"date": "2011-05-16", "close": 0.0046519, "volume": 558911.0}, {"date": "2011-05-17", "close": 0.00372152, "volume": 2865496.0}, {"date": "2011-05-18", "close": 0.0046519, "volume": 3586348.0}, {"date": "2011-05-19", "close": 0.0046519, "volume": 12937159.0}, {"date": "2011-05-20", "close": 0.0046519, "volume": 4652764.0}, {"date": "2011-05-23", "close": 0.0046519, "volume": 2949343.0}, {"date": "2011-05-24", "close": 0.0046519, "volume": 1804953.0}, {"date": "2011-05-25", "close": 0.0046519, "volume": 4753942.0}, {"date": "2011-05-26", "close": 0.0046519, "volume": 7060556.0}, {"date": "2011-05-27", "close": 0.0046519, "volume": 3649807.0}, {"date": "2011-05-30", "close": 0.0046519, "volume": 30969.0}, {"date": "2011-05-31", "close": 0.0046519, "volume": 2833354.0}, {"date": "2011-06-01", "close": 0.00372152, "volume": 1477891.0}, {"date": "2011-06-02", "close": 0.00372152, "volume": 6131312.0}, {"date": "2011-06-03", "close": 0.00372152, "volume": 3923128.0}, {"date": "2011-06-06", "close": 0.0046519, "volume": 2528728.0}, {"date": "2011-06-07", "close": 0.0046519, "volume": 1467680.0}, {"date": "2011-06-08", "close": 0.0046519, "volume": 2204744.0}, {"date": "2011-06-09", "close": 0.0046519, "volume": 483673.0}, {"date": "2011-06-10", "close": 0.00372152, "volume": 809347.0}, {"date": "2011-06-14", "close": 0.00372152, "volume": 6973709.0}, {"date": "2011-06-15", "close": 0.00372152, "volume": 8980202.0}, {"date": "2011-06-16", "close": 0.00372152, "volume": 6786139.0}, {"date": "2011-06-17", "close": 0.0046519, "volume": 1576417.0}, {"date": "2011-06-20", "close": 0.00372152, "volume": 7394195.0}, {"date": "2011-06-21", "close": 0.00372152, "volume": 12631524.0}, {"date": "2011-06-22", "close": 0.0046519, "volume": 43420714.0}, {"date": "2011-06-23", "close": 0.00372152, "volume": 10726800.0}, {"date": "2011-06-24", "close": 0.00372152, "volume": 15089862.0}, {"date": "2011-06-27", "close": 0.00372152, "volume": 14735912.0}, {"date": "2011-06-28", "close": 0.00372152, "volume": 20522080.0}, {"date": "2011-06-29", "close": 0.00372152, "volume": 6451694.0}, {"date": "2011-06-30", "close": 0.00372152, "volume": 7493545.0}, {"date": "2011-07-01", "close": 0.00372152, "volume": 417034.0}, {"date": "2011-07-04", "close": 0.00372152, "volume": 3013392.0}, {"date": "2011-07-05", "close": 0.0046519, "volume": 2543497.0}, {"date": "2011-07-06", "close": 0.00372152, "volume": 8038044.0}, {"date": "2011-07-07", "close": 0.0046519, "volume": 7140899.0}, {"date": "2011-07-08", "close": 0.0046519, "volume": 1970163.0}, {"date": "2011-07-11", "close": 0.00372152, "volume": 2176530.0}, {"date": "2011-07-12", "close": 0.0046519, "volume": 6362991.0}, {"date": "2011-07-13", "close": 0.00372152, "volume": 3952149.0}, {"date": "2011-07-14", "close": 0.0046519, "volume": 3439455.0}, {"date": "2011-07-15", "close": 0.00372152, "volume": 4467463.0}, {"date": "2011-07-18", "close": 0.0046519, "volume": 4169741.0}, {"date": "2011-07-19", "close": 0.0046519, "volume": 10102891.0}, {"date": "2011-07-20", "close": 0.0046519, "volume": 9866732.0}, {"date": "2011-07-21", "close": 0.0046519, "volume": 5883617.0}, {"date": "2011-07-22", "close": 0.00372152, "volume": 3358843.0}, {"date": "2011-07-25", "close": 0.00372152, "volume": 4978816.0}, {"date": "2011-07-26", "close": 0.00372152, "volume": 1369065.0}, {"date": "2011-07-27", "close": 0.00372152, "volume": 1019655.0}, {"date": "2011-07-28", "close": 0.0046519, "volume": 1934693.0}, {"date": "2011-07-29", "close": 0.00372152, "volume": 1849244.0}, {"date": "2011-08-01", "close": 0.00372152, "volume": 1854081.0}, {"date": "2011-08-02", "close": 0.00372152, "volume": 5750339.0}, {"date": "2011-08-03", "close": 0.00372152, "volume": 3385713.0}, {"date": "2011-08-04", "close": 0.0046519, "volume": 3147531.0}, {"date": "2011-08-05", "close": 0.00372152, "volume": 14082060.0}, {"date": "2011-08-08", "close": 0.00372152, "volume": 5197876.0}, {"date": "2011-08-09", "close": 0.00372152, "volume": 9923883.0}, {"date": "2011-08-10", "close": 0.00372152, "volume": 128980.0}, {"date": "2011-08-11", "close": 0.00372152, "volume": 2507583.0}, {"date": "2011-08-12", "close": 0.00372152, "volume": 3029228.0}, {"date": "2011-08-15", "close": 0.00372152, "volume": 2267891.0}, {"date": "2011-08-16", "close": 0.00372152, "volume": 644898.0}, {"date": "2011-08-17", "close": 0.00372152, "volume": 641234.0}, {"date": "2011-08-18", "close": 0.0046519, "volume": 913605.0}, {"date": "2011-08-19", "close": 0.00372152, "volume": 9676453.0}, {"date": "2011-08-22", "close": 0.00372152, "volume": 2284013.0}, {"date": "2011-08-23", "close": 0.00372152, "volume": 6916658.0}, {"date": "2011-08-24", "close": 0.00372152, "volume": 4621767.0}, {"date": "2011-08-25", "close": 0.0046519, "volume": 2000080.0}, {"date": "2011-08-26", "close": 0.00372152, "volume": 268707.0}, {"date": "2011-08-29", "close": 0.00372152, "volume": 1116748.0}, {"date": "2011-08-30", "close": 0.00372152, "volume": 107483.0}, {"date": "2011-08-31", "close": 0.00372152, "volume": 10210882.0}, {"date": "2011-09-01", "close": 0.0046519, "volume": 407411.0}, {"date": "2011-09-02", "close": 0.00372152, "volume": 510544.0}, {"date": "2011-09-05", "close": 0.00372152, "volume": 5978122.0}, {"date": "2011-09-06", "close": 0.00372152, "volume": 353619.0}, {"date": "2011-09-07", "close": 0.0046519, "volume": 5374148.0}, {"date": "2011-09-08", "close": 0.0046519, "volume": 214966.0}, {"date": "2011-09-09", "close": 0.00372152, "volume": 8146810.0}, {"date": "2011-09-12", "close": 0.00372152, "volume": 1504761.0}, {"date": "2011-09-13", "close": 0.00372152, "volume": 1431324.0}, {"date": "2011-09-14", "close": 0.00372152, "volume": 1894566.0}, {"date": "2011-09-15", "close": 0.00372152, "volume": 11444906.0}, {"date": "2011-09-16", "close": 0.00372152, "volume": 2965037.0}, {"date": "2011-09-19", "close": 0.00372152, "volume": 5335454.0}, {"date": "2011-09-20", "close": 0.00372152, "volume": 4073604.0}, {"date": "2011-09-21", "close": 0.00372152, "volume": 14184957.0}, {"date": "2011-09-22", "close": 0.00279114, "volume": 21822936.0}, {"date": "2011-09-23", "close": 0.00279114, "volume": 5806394.0}, {"date": "2011-09-26", "close": 0.00279114, "volume": 1189138.0}, {"date": "2011-09-27", "close": 0.00279114, "volume": 449040.0}, {"date": "2011-09-28", "close": 0.00279114, "volume": 537415.0}, {"date": "2011-09-29", "close": 0.00279114, "volume": 235119.0}, {"date": "2011-09-30", "close": 0.00279114, "volume": 3404899.0}, {"date": "2011-10-03", "close": 0.00279114, "volume": 362382.0}, {"date": "2011-10-04", "close": 0.00279114, "volume": 827205.0}, {"date": "2011-10-05", "close": 0.00279114, "volume": 7990868.0}, {"date": "2011-10-06", "close": 0.00279114, "volume": 3951141.0}, {"date": "2011-10-10", "close": 0.00372152, "volume": 268707.0}, {"date": "2011-10-11", "close": 0.00372152, "volume": 1349449.0}, {"date": "2011-10-13", "close": 0.00372152, "volume": 32513597.0}, {"date": "2011-10-14", "close": 0.00372152, "volume": 1074830.0}, {"date": "2011-10-17", "close": 0.00372152, "volume": 2767686.0}, {"date": "2011-10-18", "close": 0.00279114, "volume": 3320428.0}, {"date": "2011-10-19", "close": 0.00372152, "volume": 268707.0}, {"date": "2011-10-20", "close": 0.00372152, "volume": 671769.0}, {"date": "2011-10-24", "close": 0.00372152, "volume": 5419784.0}, {"date": "2011-10-25", "close": 0.00279114, "volume": 2135254.0}, {"date": "2011-10-26", "close": 0.00279114, "volume": 6803672.0}, {"date": "2011-10-28", "close": 0.00372152, "volume": 9849768.0}, {"date": "2011-10-31", "close": 0.00372152, "volume": 896290.0}, {"date": "2011-11-02", "close": 0.00279114, "volume": 24184.0}, {"date": "2011-11-03", "close": 0.00279114, "volume": 1214557.0}, {"date": "2011-11-04", "close": 0.00279114, "volume": 3405885.0}, {"date": "2011-11-07", "close": 0.00279114, "volume": 23646252.0}, {"date": "2011-11-08", "close": 0.00372152, "volume": 1155442.0}, {"date": "2011-11-09", "close": 0.00372152, "volume": 8727898.0}, {"date": "2011-11-11", "close": 0.00279114, "volume": 1629872.0}, {"date": "2011-11-14", "close": 0.00372152, "volume": 3869387.0}, {"date": "2011-11-15", "close": 0.00279114, "volume": 4980040.0}, {"date": "2011-11-16", "close": 0.00372152, "volume": 6019046.0}, {"date": "2011-11-17", "close": 0.00279114, "volume": 219265.0}, {"date": "2011-11-18", "close": 0.00372152, "volume": 2094126.0}, {"date": "2011-11-21", "close": 0.00279114, "volume": 1074830.0}, {"date": "2011-11-22", "close": 0.00279114, "volume": 4030611.0}, {"date": "2011-11-23", "close": 0.00372152, "volume": 1241428.0}, {"date": "2011-11-24", "close": 0.00279114, "volume": 322449.0}, {"date": "2011-11-25", "close": 0.00279114, "volume": 1613319.0}, {"date": "2011-11-28", "close": 0.00279114, "volume": 1371685.0}, {"date": "2011-11-29", "close": 0.00279114, "volume": 537415.0}, {"date": "2011-11-30", "close": 0.00279114, "volume": 1266489.0}, {"date": "2011-12-01", "close": 0.00372152, "volume": 2343134.0}, {"date": "2011-12-02", "close": 0.00372152, "volume": 20187027.0}, {"date": "2011-12-05", "close": 0.00372152, "volume": 75366271.0}, {"date": "2011-12-06", "close": 0.0046519, "volume": 6419313.0}, {"date": "2011-12-07", "close": 0.0046519, "volume": 5143060.0}, {"date": "2011-12-08", "close": 0.00372152, "volume": 4378813.0}, {"date": "2011-12-09", "close": 0.00372152, "volume": 3367072.0}, {"date": "2011-12-12", "close": 0.00372152, "volume": 4388887.0}, {"date": "2011-12-13", "close": 0.00372152, "volume": 3533889.0}, {"date": "2011-12-14", "close": 0.00372152, "volume": 422766.0}, {"date": "2011-12-15", "close": 0.00372152, "volume": 2633333.0}, {"date": "2011-12-16", "close": 0.00372152, "volume": 5508502.0}, {"date": "2011-12-19", "close": 0.00372152, "volume": 3608203.0}, {"date": "2011-12-20", "close": 0.0046519, "volume": 8814698.0}, {"date": "2011-12-21", "close": 0.00372152, "volume": 1976118.0}, {"date": "2011-12-22", "close": 0.00372152, "volume": 787313.0}, {"date": "2011-12-23", "close": 0.00372152, "volume": 6234012.0}, {"date": "2011-12-28", "close": 0.00372152, "volume": 2644624.0}, {"date": "2011-12-29", "close": 0.00372152, "volume": 806122.0}, {"date": "2012-01-03", "close": 0.00372152, "volume": 2579591.0}, {"date": "2012-01-04", "close": 0.00372152, "volume": 1860745.0}, {"date": "2012-01-06", "close": 0.00372152, "volume": 2950139.0}, {"date": "2012-01-09", "close": 0.0046519, "volume": 71274527.0}, {"date": "2012-01-10", "close": 0.0046519, "volume": 18862990.0}, {"date": "2012-01-11", "close": 0.00558228, "volume": 5747990.0}, {"date": "2012-01-12", "close": 0.0046519, "volume": 3427847.0}, {"date": "2012-01-13", "close": 0.00558228, "volume": 16380483.0}, {"date": "2012-01-16", "close": 0.00558228, "volume": 27219455.0}, {"date": "2012-01-17", "close": 0.00558228, "volume": 21883716.0}, {"date": "2012-01-18", "close": 0.00558228, "volume": 30123713.0}, {"date": "2012-01-19", "close": 0.00558228, "volume": 15384893.0}, {"date": "2012-01-20", "close": 0.0046519, "volume": 5782201.0}, {"date": "2012-01-23", "close": 0.0046519, "volume": 2356092.0}, {"date": "2012-01-24", "close": 0.00558228, "volume": 2434489.0}, {"date": "2012-01-25", "close": 0.0046519, "volume": 240655.0}, {"date": "2012-01-27", "close": 0.00558228, "volume": 2825010.0}, {"date": "2012-01-30", "close": 0.00558228, "volume": 3279574.0}, {"date": "2012-01-31", "close": 0.0046519, "volume": 6441749.0}, {"date": "2012-02-01", "close": 0.00558228, "volume": 37192685.0}, {"date": "2012-02-02", "close": 0.00558228, "volume": 5719577.0}, {"date": "2012-02-03", "close": 0.00558228, "volume": 20452411.0}, {"date": "2012-02-06", "close": 0.00558228, "volume": 1999997.0}, {"date": "2012-02-07", "close": 0.00558228, "volume": 15268584.0}, {"date": "2012-02-08", "close": 0.0046519, "volume": 537415.0}, {"date": "2012-02-09", "close": 0.00558228, "volume": 5137878.0}, {"date": "2012-02-10", "close": 0.00558228, "volume": 3545714.0}, {"date": "2012-02-13", "close": 0.00558228, "volume": 1756953.0}, {"date": "2012-02-14", "close": 0.00558228, "volume": 5820738.0}, {"date": "2012-02-15", "close": 0.00558228, "volume": 8822287.0}, {"date": "2012-02-16", "close": 0.0046519, "volume": 893914.0}, {"date": "2012-02-17", "close": 0.00558228, "volume": 27442759.0}, {"date": "2012-02-20", "close": 0.00558228, "volume": 3067216.0}, {"date": "2012-02-21", "close": 0.00558228, "volume": 2701047.0}, {"date": "2012-02-22", "close": 0.00558228, "volume": 360068.0}, {"date": "2012-02-23", "close": 0.00558228, "volume": 41918.0}, {"date": "2012-02-27", "close": 0.00558228, "volume": 734646.0}, {"date": "2012-02-28", "close": 0.00558228, "volume": 214966.0}, {"date": "2012-02-29", "close": 0.0046519, "volume": 2007004.0}, {"date": "2012-03-01", "close": 0.00558228, "volume": 2586578.0}, {"date": "2012-03-02", "close": 0.0046519, "volume": 70795363.0}, {"date": "2012-03-05", "close": 0.0046519, "volume": 5402452.0}, {"date": "2012-03-06", "close": 0.0046519, "volume": 10550631.0}, {"date": "2012-03-07", "close": 0.0046519, "volume": 5192662.0}, {"date": "2012-03-08", "close": 0.0046519, "volume": 8010654.0}, {"date": "2012-03-09", "close": 0.0046519, "volume": 2686241.0}, {"date": "2012-03-12", "close": 0.0046519, "volume": 290203.0}, {"date": "2012-03-13", "close": 0.00558228, "volume": 1411610.0}, {"date": "2012-03-14", "close": 0.00558228, "volume": 1590748.0}, {"date": "2012-03-15", "close": 0.0046519, "volume": 730884.0}, {"date": "2012-03-16", "close": 0.0046519, "volume": 9171879.0}, {"date": "2012-03-19", "close": 0.0046519, "volume": 483673.0}, {"date": "2012-03-20", "close": 0.0046519, "volume": 205292.0}, {"date": "2012-03-21", "close": 0.0046519, "volume": 9499926.0}, {"date": "2012-03-22", "close": 0.0046519, "volume": 19314218.0}, {"date": "2012-03-23", "close": 0.0046519, "volume": 8734263.0}, {"date": "2012-03-26", "close": 0.0046519, "volume": 1126691.0}, {"date": "2012-03-27", "close": 0.0046519, "volume": 1233367.0}, {"date": "2012-03-28", "close": 0.0046519, "volume": 2200857.0}, {"date": "2012-03-29", "close": 0.0046519, "volume": 2842458.0}, {"date": "2012-03-30", "close": 0.00558228, "volume": 27946.0}, {"date": "2012-04-02", "close": 0.00558228, "volume": 2149659.0}, {"date": "2012-04-03", "close": 0.00651266, "volume": 84404019.0}, {"date": "2012-04-04", "close": 0.00558228, "volume": 11834961.0}, {"date": "2012-04-05", "close": 0.00651266, "volume": 90154534.0}, {"date": "2012-04-10", "close": 0.00651266, "volume": 80169042.0}, {"date": "2012-04-11", "close": 0.00651266, "volume": 5862862.0}, {"date": "2012-04-12", "close": 0.00651266, "volume": 88876244.0}, {"date": "2012-04-13", "close": 0.00651266, "volume": 34939353.0}, {"date": "2012-04-16", "close": 0.00651266, "volume": 26890702.0}, {"date": "2012-04-17", "close": 0.00651266, "volume": 5112897.0}, {"date": "2012-04-18", "close": 0.00651266, "volume": 8482509.0}, {"date": "2012-04-19", "close": 0.00744304, "volume": 36998253.0}, {"date": "2012-04-20", "close": 0.00744304, "volume": 173996585.0}, {"date": "2012-04-23", "close": 0.00837342, "volume": 37437122.0}, {"date": "2012-04-24", "close": 0.00837342, "volume": 90490165.0}, {"date": "2012-04-26", "close": 0.00837342, "volume": 5852886.0}, {"date": "2012-04-27", "close": 0.00744304, "volume": 8096678.0}, {"date": "2012-04-30", "close": 0.00744304, "volume": 49158204.0}, {"date": "2012-05-01", "close": 0.00651266, "volume": 28761261.0}, {"date": "2012-05-02", "close": 0.00651266, "volume": 110578466.0}, {"date": "2012-05-03", "close": 0.0046519, "volume": 40326446.0}, {"date": "2012-05-04", "close": 0.00651266, "volume": 35505212.0}, {"date": "2012-05-07", "close": 0.00558228, "volume": 16463183.0}, {"date": "2012-05-08", "close": 0.00558228, "volume": 3698575.0}, {"date": "2012-05-09", "close": 0.0046519, "volume": 1128571.0}, {"date": "2012-05-10", "close": 0.0046519, "volume": 34795864.0}, {"date": "2012-05-11", "close": 0.0046519, "volume": 4536856.0}, {"date": "2012-05-14", "close": 0.0046519, "volume": 975652.0}, {"date": "2012-05-15", "close": 0.00558228, "volume": 4057751.0}, {"date": "2012-05-16", "close": 0.0046519, "volume": 6289540.0}, {"date": "2012-05-17", "close": 0.0046519, "volume": 1236054.0}, {"date": "2012-05-18", "close": 0.0046519, "volume": 3393953.0}, {"date": "2012-05-21", "close": 0.0046519, "volume": 4521271.0}, {"date": "2012-05-22", "close": 0.0046519, "volume": 752381.0}, {"date": "2012-05-23", "close": 0.00558228, "volume": 3397733.0}, {"date": "2012-05-24", "close": 0.00558228, "volume": 11360218.0}, {"date": "2012-05-25", "close": 0.00558228, "volume": 1902448.0}, {"date": "2012-05-28", "close": 0.00558228, "volume": 1969625.0}, {"date": "2012-05-29", "close": 0.00558228, "volume": 2724991.0}, {"date": "2012-05-30", "close": 0.0046519, "volume": 368774.0}, {"date": "2012-05-31", "close": 0.0046519, "volume": 7354463.0}, {"date": "2012-06-01", "close": 0.00558228, "volume": 6744556.0}, {"date": "2012-06-04", "close": 0.0046519, "volume": 3119943.0}, {"date": "2012-06-05", "close": 0.00558228, "volume": 3660153.0}, {"date": "2012-06-06", "close": 0.0046519, "volume": 214966.0}, {"date": "2012-06-07", "close": 0.00558228, "volume": 1934693.0}, {"date": "2012-06-08", "close": 0.0046519, "volume": 9919603.0}, {"date": "2012-06-12", "close": 0.0046519, "volume": 402833.0}, {"date": "2012-06-13", "close": 0.0046519, "volume": 913605.0}, {"date": "2012-06-14", "close": 0.0046519, "volume": 7377631.0}, {"date": "2012-06-15", "close": 0.00558228, "volume": 5809454.0}, {"date": "2012-06-18", "close": 0.00558228, "volume": 5631809.0}, {"date": "2012-06-19", "close": 0.0046519, "volume": 2950979.0}, {"date": "2012-06-20", "close": 0.00558228, "volume": 3294472.0}, {"date": "2012-06-21", "close": 0.0046519, "volume": 9942174.0}, {"date": "2012-06-22", "close": 0.0046519, "volume": 43843043.0}, {"date": "2012-06-25", "close": 0.00372152, "volume": 3768023.0}, {"date": "2012-06-26", "close": 0.0046519, "volume": 4315135.0}, {"date": "2012-06-27", "close": 0.00372152, "volume": 3935669.0}, {"date": "2012-06-28", "close": 0.00372152, "volume": 6060511.0}, {"date": "2012-06-29", "close": 0.0046519, "volume": 8982540.0}, {"date": "2012-07-02", "close": 0.00372152, "volume": 973796.0}, {"date": "2012-07-03", "close": 0.00372152, "volume": 1918571.0}, {"date": "2012-07-04", "close": 0.0046519, "volume": 2041923.0}, {"date": "2012-07-05", "close": 0.00372152, "volume": 698639.0}, {"date": "2012-07-06", "close": 0.00372152, "volume": 592501.0}, {"date": "2012-07-09", "close": 0.00372152, "volume": 461102.0}, {"date": "2012-07-10", "close": 0.0046519, "volume": 107483.0}, {"date": "2012-07-11", "close": 0.0046519, "volume": 537415.0}, {"date": "2012-07-12", "close": 0.00372152, "volume": 2902040.0}, {"date": "2012-07-13", "close": 0.00372152, "volume": 1008222.0}, {"date": "2012-07-16", "close": 0.0046519, "volume": 1773469.0}, {"date": "2012-07-17", "close": 0.00372152, "volume": 1074830.0}, {"date": "2012-07-18", "close": 0.00372152, "volume": 2619897.0}, {"date": "2012-07-19", "close": 0.00372152, "volume": 6130678.0}, {"date": "2012-07-20", "close": 0.0046519, "volume": 2509727.0}, {"date": "2012-07-23", "close": 0.00372152, "volume": 214966.0}, {"date": "2012-07-25", "close": 0.00372152, "volume": 859864.0}, {"date": "2012-07-26", "close": 0.00372152, "volume": 1979836.0}, {"date": "2012-07-27", "close": 0.00372152, "volume": 687402.0}, {"date": "2012-07-30", "close": 0.00372152, "volume": 520218.0}, {"date": "2012-07-31", "close": 0.00372152, "volume": 860734.0}, {"date": "2012-08-01", "close": 0.00372152, "volume": 3228071.0}, {"date": "2012-08-03", "close": 0.00372152, "volume": 107698.0}, {"date": "2012-08-06", "close": 0.00372152, "volume": 806122.0}, {"date": "2012-08-07", "close": 0.00372152, "volume": 102109.0}, {"date": "2012-08-08", "close": 0.00372152, "volume": 6024420.0}, {"date": "2012-08-09", "close": 0.00372152, "volume": 2203401.0}, {"date": "2012-08-10", "close": 0.00372152, "volume": 4858230.0}, {"date": "2012-08-13", "close": 0.0046519, "volume": 3478148.0}, {"date": "2012-08-14", "close": 0.00372152, "volume": 7523807.0}, {"date": "2012-08-15", "close": 0.00372152, "volume": 2304030.0}, {"date": "2012-08-16", "close": 0.00372152, "volume": 1676734.0}, {"date": "2012-08-17", "close": 0.00372152, "volume": 37687846.0}, {"date": "2012-08-20", "close": 0.00372152, "volume": 62505060.0}, {"date": "2012-08-21", "close": 0.00372152, "volume": 11411337.0}, {"date": "2012-08-22", "close": 0.00372152, "volume": 1370408.0}, {"date": "2012-08-23", "close": 0.00372152, "volume": 2042176.0}, {"date": "2012-08-28", "close": 0.00279114, "volume": 74677842.0}, {"date": "2012-08-29", "close": 0.00279114, "volume": 12581625.0}, {"date": "2012-08-30", "close": 0.00279114, "volume": 2660203.0}, {"date": "2012-08-31", "close": 0.00279114, "volume": 2231576.0}, {"date": "2012-09-03", "close": 0.00279114, "volume": 4073603.0}, {"date": "2012-09-04", "close": 0.00279114, "volume": 9694963.0}, {"date": "2012-09-05", "close": 0.00279114, "volume": 5448192.0}, {"date": "2012-09-06", "close": 0.00279114, "volume": 5938451.0}, {"date": "2012-09-07", "close": 0.00279114, "volume": 1834375.0}, {"date": "2012-09-10", "close": 0.00279114, "volume": 6569359.0}, {"date": "2012-09-11", "close": 0.00279114, "volume": 2182262.0}, {"date": "2012-09-12", "close": 0.00279114, "volume": 4208029.0}, {"date": "2012-09-13", "close": 0.00279114, "volume": 4931676.0}, {"date": "2012-09-14", "close": 0.00279114, "volume": 5155635.0}, {"date": "2012-09-17", "close": 0.00186076, "volume": 1205243.0}, {"date": "2012-09-18", "close": 0.00279114, "volume": 1676734.0}, {"date": "2012-09-19", "close": 0.00279114, "volume": 4315441.0}, {"date": "2012-09-20", "close": 0.00279114, "volume": 13839685.0}, {"date": "2012-09-21", "close": 0.00279114, "volume": 13112922.0}, {"date": "2012-09-24", "close": 0.00279114, "volume": 2219910.0}, {"date": "2012-09-25", "close": 0.00279114, "volume": 2036145.0}, {"date": "2012-09-26", "close": 0.00279114, "volume": 26191466.0}, {"date": "2012-09-27", "close": 0.00279114, "volume": 3493196.0}, {"date": "2012-09-28", "close": 0.00279114, "volume": 2848299.0}, {"date": "2012-10-01", "close": 0.00279114, "volume": 3488897.0}, {"date": "2012-10-02", "close": 0.00279114, "volume": 1773469.0}, {"date": "2012-10-03", "close": 0.00279114, "volume": 2582278.0}, {"date": "2012-10-04", "close": 0.00279114, "volume": 9942174.0}, {"date": "2012-10-05", "close": 0.00279114, "volume": 1907823.0}, {"date": "2012-10-08", "close": 0.00279114, "volume": 1866173.0}, {"date": "2012-10-09", "close": 0.00372152, "volume": 1954398.0}, {"date": "2012-10-10", "close": 0.00372152, "volume": 1370408.0}, {"date": "2012-10-11", "close": 0.00372152, "volume": 832993.0}, {"date": "2012-10-12", "close": 0.00372152, "volume": 134354.0}, {"date": "2012-10-15", "close": 0.00372152, "volume": 3182438.0}, {"date": "2012-10-16", "close": 0.00372152, "volume": 1564079.0}, {"date": "2012-10-17", "close": 0.00279114, "volume": 704013.0}, {"date": "2012-10-18", "close": 0.00279114, "volume": 1598272.0}, {"date": "2012-10-19", "close": 0.00279114, "volume": 3256935.0}, {"date": "2012-10-22", "close": 0.00279114, "volume": 107483.0}, {"date": "2012-10-23", "close": 0.00372152, "volume": 8028977.0}, {"date": "2012-10-24", "close": 0.00279114, "volume": 5949949.0}, {"date": "2012-10-26", "close": 0.00279114, "volume": 5159182.0}, {"date": "2012-10-29", "close": 0.00279114, "volume": 807581.0}, {"date": "2012-10-30", "close": 0.00279114, "volume": 51949034.0}, {"date": "2012-10-31", "close": 0.00279114, "volume": 6148234.0}, {"date": "2012-11-01", "close": 0.00279114, "volume": 6986412.0}, {"date": "2012-11-02", "close": 0.00279114, "volume": 6054873.0}, {"date": "2012-11-05", "close": 0.00279114, "volume": 6387259.0}, {"date": "2012-11-06", "close": 0.00279114, "volume": 806122.0}, {"date": "2012-11-07", "close": 0.00279114, "volume": 8047290.0}, {"date": "2012-11-08", "close": 0.00279114, "volume": 596530.0}, {"date": "2012-11-09", "close": 0.00186076, "volume": 11593317.0}, {"date": "2012-11-12", "close": 0.00279114, "volume": 736258.0}, {"date": "2012-11-13", "close": 0.00186076, "volume": 986129.0}, {"date": "2012-11-14", "close": 0.00279114, "volume": 543326.0}, {"date": "2012-11-15", "close": 0.00186076, "volume": 227786.0}, {"date": "2012-11-16", "close": 0.00186076, "volume": 5102954.0}, {"date": "2012-11-19", "close": 0.00279114, "volume": 370816.0}, {"date": "2012-11-20", "close": 0.00279114, "volume": 566005.0}, {"date": "2012-11-22", "close": 0.00279114, "volume": 501945.0}, {"date": "2012-11-23", "close": 0.00186076, "volume": 1436886.0}, {"date": "2012-11-26", "close": 0.00279114, "volume": 716552.0}, {"date": "2012-11-27", "close": 0.00279114, "volume": 8760316.0}, {"date": "2012-11-28", "close": 0.00279114, "volume": 2171156.0}, {"date": "2012-11-29", "close": 0.00279114, "volume": 1057931.0}, {"date": "2012-11-30", "close": 0.00279114, "volume": 8424874.0}, {"date": "2012-12-03", "close": 0.00186076, "volume": 3860071.0}, {"date": "2012-12-04", "close": 0.00186076, "volume": 48367.0}, {"date": "2012-12-05", "close": 0.00186076, "volume": 2160873.0}, {"date": "2012-12-06", "close": 0.00186076, "volume": 5420054.0}, {"date": "2012-12-07", "close": 0.00279114, "volume": 1769092.0}, {"date": "2012-12-10", "close": 0.00279114, "volume": 7977386.0}, {"date": "2012-12-12", "close": 0.00186076, "volume": 3985827.0}, {"date": "2012-12-13", "close": 0.00186076, "volume": 2472108.0}, {"date": "2012-12-14", "close": 0.00279114, "volume": 2418367.0}, {"date": "2012-12-17", "close": 0.00186076, "volume": 451428.0}, {"date": "2012-12-18", "close": 0.00186076, "volume": 72551.0}, {"date": "2012-12-19", "close": 0.00279114, "volume": 1612244.0}, {"date": "2012-12-20", "close": 0.00279114, "volume": 490910.0}, {"date": "2012-12-21", "close": 0.00279114, "volume": 2939659.0}, {"date": "2012-12-24", "close": 0.00186076, "volume": 1128571.0}, {"date": "2012-12-31", "close": 0.00186076, "volume": 403061.0}, {"date": "2013-01-02", "close": 0.00186076, "volume": 1618962.0}, {"date": "2013-01-03", "close": 0.00279114, "volume": 7003170.0}, {"date": "2013-01-04", "close": 0.00372152, "volume": 1626575.0}, {"date": "2013-01-07", "close": 0.00372152, "volume": 2357392.0}, {"date": "2013-01-08", "close": 0.00279114, "volume": 2001757.0}, {"date": "2013-01-09", "close": 0.00279114, "volume": 1268299.0}, {"date": "2013-01-10", "close": 0.00279114, "volume": 188095.0}, {"date": "2013-01-11", "close": 0.00372152, "volume": 24106630.0}, {"date": "2013-01-14", "close": 0.00279114, "volume": 4533498.0}, {"date": "2013-01-15", "close": 0.00372152, "volume": 12360541.0}, {"date": "2013-01-16", "close": 0.00372152, "volume": 1451020.0}, {"date": "2013-01-17", "close": 0.00372152, "volume": 3224489.0}, {"date": "2013-01-18", "close": 0.00372152, "volume": 4592747.0}, {"date": "2013-01-21", "close": 0.00372152, "volume": 1751435.0}, {"date": "2013-01-22", "close": 0.00279114, "volume": 4997958.0}, {"date": "2013-01-23", "close": 0.00372152, "volume": 4030611.0}, {"date": "2013-01-24", "close": 0.00279114, "volume": 290562.0}, {"date": "2013-01-25", "close": 0.00372152, "volume": 781791.0}, {"date": "2013-01-29", "close": 0.00558228, "volume": 148004308.0}, {"date": "2013-01-30", "close": 0.00651266, "volume": 252378157.0}, {"date": "2013-01-31", "close": 0.00651266, "volume": 42710523.0}, {"date": "2013-02-01", "close": 0.00651266, "volume": 102737689.0}, {"date": "2013-02-04", "close": 0.00837342, "volume": 217630283.0}, {"date": "2013-02-05", "close": 0.00744304, "volume": 80066320.0}, {"date": "2013-02-06", "close": 0.00744304, "volume": 65369498.0}, {"date": "2013-02-07", "close": 0.00744304, "volume": 24758795.0}, {"date": "2013-02-08", "close": 0.00651266, "volume": 9899584.0}, {"date": "2013-02-11", "close": 0.00651266, "volume": 6939369.0}, {"date": "2013-02-12", "close": 0.00651266, "volume": 26735267.0}, {"date": "2013-02-13", "close": 0.00744304, "volume": 5055474.0}, {"date": "2013-02-14", "close": 0.00744304, "volume": 9787404.0}, {"date": "2013-02-15", "close": 0.00651266, "volume": 16447744.0}, {"date": "2013-02-18", "close": 0.00744304, "volume": 26405122.0}, {"date": "2013-02-19", "close": 0.00744304, "volume": 15564071.0}, {"date": "2013-02-20", "close": 0.00651266, "volume": 11485682.0}, {"date": "2013-02-21", "close": 0.00744304, "volume": 6225756.0}, {"date": "2013-02-22", "close": 0.00744304, "volume": 10716052.0}, {"date": "2013-02-25", "close": 0.00744304, "volume": 8480324.0}, {"date": "2013-02-26", "close": 0.00651266, "volume": 7682505.0}, {"date": "2013-02-27", "close": 0.00651266, "volume": 9031821.0}, {"date": "2013-02-28", "close": 0.00651266, "volume": 10994986.0}, {"date": "2013-03-01", "close": 0.00651266, "volume": 2876448.0}, {"date": "2013-03-04", "close": 0.00744304, "volume": 3849628.0}, {"date": "2013-03-05", "close": 0.00651266, "volume": 2243195.0}, {"date": "2013-03-06", "close": 0.00651266, "volume": 5006922.0}, {"date": "2013-03-07", "close": 0.00744304, "volume": 4175444.0}, {"date": "2013-03-08", "close": 0.00744304, "volume": 4086717.0}, {"date": "2013-03-11", "close": 0.00651266, "volume": 8576915.0}, {"date": "2013-03-12", "close": 0.00744304, "volume": 10070767.0}, {"date": "2013-03-13", "close": 0.00651266, "volume": 2649455.0}, {"date": "2013-03-14", "close": 0.00744304, "volume": 15410773.0}, {"date": "2013-03-15", "close": 0.00744304, "volume": 78735029.0}, {"date": "2013-03-18", "close": 0.00744304, "volume": 6262868.0}, {"date": "2013-03-19", "close": 0.00744304, "volume": 33427386.0}, {"date": "2013-03-20", "close": 0.00744304, "volume": 2079078.0}, {"date": "2013-03-21", "close": 0.00744304, "volume": 28474931.0}, {"date": "2013-03-22", "close": 0.00744304, "volume": 8479284.0}, {"date": "2013-03-25", "close": 0.00744304, "volume": 25207724.0}, {"date": "2013-03-26", "close": 0.00744304, "volume": 9916453.0}, {"date": "2013-03-27", "close": 0.00651266, "volume": 12320100.0}, {"date": "2013-03-28", "close": 0.00651266, "volume": 696322.0}, {"date": "2013-04-02", "close": 0.00651266, "volume": 5833793.0}, {"date": "2013-04-03", "close": 0.00651266, "volume": 737691.0}, {"date": "2013-04-04", "close": 0.00651266, "volume": 59800174.0}, {"date": "2013-04-05", "close": 0.00651266, "volume": 2539672.0}, {"date": "2013-04-08", "close": 0.00558228, "volume": 9479928.0}, {"date": "2013-04-10", "close": 0.00558228, "volume": 1307607.0}, {"date": "2013-04-11", "close": 0.00651266, "volume": 3039081.0}, {"date": "2013-04-12", "close": 0.00651266, "volume": 14993913.0}, {"date": "2013-04-15", "close": 0.00651266, "volume": 1093102.0}, {"date": "2013-04-16", "close": 0.00558228, "volume": 18582800.0}, {"date": "2013-04-17", "close": 0.00558228, "volume": 6624533.0}, {"date": "2013-04-18", "close": 0.00558228, "volume": 6632365.0}, {"date": "2013-04-19", "close": 0.00558228, "volume": 7345386.0}, {"date": "2013-04-22", "close": 0.00558228, "volume": 3168060.0}, {"date": "2013-04-23", "close": 0.0046519, "volume": 9127515.0}, {"date": "2013-04-24", "close": 0.00558228, "volume": 4462692.0}, {"date": "2013-04-26", "close": 0.0046519, "volume": 601904.0}, {"date": "2013-04-29", "close": 0.0046519, "volume": 22992726.0}, {"date": "2013-04-30", "close": 0.0046519, "volume": 2541972.0}, {"date": "2013-05-01", "close": 0.0046519, "volume": 4817888.0}, {"date": "2013-05-02", "close": 0.0046519, "volume": 2091618.0}, {"date": "2013-05-03", "close": 0.0046519, "volume": 2656996.0}, {"date": "2013-05-06", "close": 0.0046519, "volume": 5022696.0}, {"date": "2013-05-07", "close": 0.0046519, "volume": 661020.0}, {"date": "2013-05-08", "close": 0.00558228, "volume": 1832585.0}, {"date": "2013-05-09", "close": 0.0046519, "volume": 1094929.0}, {"date": "2013-05-10", "close": 0.0046519, "volume": 3826394.0}, {"date": "2013-05-13", "close": 0.0046519, "volume": 3989052.0}, {"date": "2013-05-14", "close": 0.00558228, "volume": 4995288.0}, {"date": "2013-05-15", "close": 0.00558228, "volume": 5149472.0}, {"date": "2013-05-16", "close": 0.00558228, "volume": 12198258.0}, {"date": "2013-05-17", "close": 0.00558228, "volume": 1469292.0}, {"date": "2013-05-20", "close": 0.00558228, "volume": 4117501.0}, {"date": "2013-05-21", "close": 0.00558228, "volume": 2242810.0}, {"date": "2013-05-22", "close": 0.00558228, "volume": 2020680.0}, {"date": "2013-05-23", "close": 0.0046519, "volume": 1096326.0}, {"date": "2013-05-24", "close": 0.00558228, "volume": 928909.0}, {"date": "2013-05-27", "close": 0.0046519, "volume": 1749494.0}, {"date": "2013-05-28", "close": 0.00558228, "volume": 1640727.0}, {"date": "2013-05-29", "close": 0.0046519, "volume": 2034957.0}, {"date": "2013-05-30", "close": 0.00558228, "volume": 3262108.0}, {"date": "2013-05-31", "close": 0.00558228, "volume": 2895591.0}, {"date": "2013-06-03", "close": 0.0046519, "volume": 4092592.0}, {"date": "2013-06-04", "close": 0.00558228, "volume": 859864.0}, {"date": "2013-06-05", "close": 0.0046519, "volume": 22861088.0}, {"date": "2013-06-06", "close": 0.0046519, "volume": 1805714.0}, {"date": "2013-06-07", "close": 0.0046519, "volume": 4756121.0}, {"date": "2013-06-11", "close": 0.0046519, "volume": 19480546.0}, {"date": "2013-06-12", "close": 0.00372152, "volume": 4837358.0}, {"date": "2013-06-13", "close": 0.00372152, "volume": 1518274.0}, {"date": "2013-06-14", "close": 0.00372152, "volume": 2853755.0}, {"date": "2013-06-17", "close": 0.0046519, "volume": 1913197.0}, {"date": "2013-06-18", "close": 0.00372152, "volume": 1515510.0}, {"date": "2013-06-19", "close": 0.00372152, "volume": 4490853.0}, {"date": "2013-06-20", "close": 0.00372152, "volume": 2403348.0}, {"date": "2013-06-21", "close": 0.00372152, "volume": 1490799.0}, {"date": "2013-06-24", "close": 0.00372152, "volume": 1065981.0}, {"date": "2013-06-25", "close": 0.00372152, "volume": 1900657.0}, {"date": "2013-06-26", "close": 0.00372152, "volume": 1479503.0}, {"date": "2013-06-27", "close": 0.00372152, "volume": 30225967.0}, {"date": "2013-06-28", "close": 0.0046519, "volume": 9696294.0}, {"date": "2013-07-01", "close": 0.00372152, "volume": 644898.0}, {"date": "2013-07-02", "close": 0.0046519, "volume": 107483.0}, {"date": "2013-07-03", "close": 0.00372152, "volume": 2572886.0}, {"date": "2013-07-04", "close": 0.00372152, "volume": 3761904.0}, {"date": "2013-07-05", "close": 0.00372152, "volume": 994217.0}, {"date": "2013-07-08", "close": 0.00372152, "volume": 107483.0}, {"date": "2013-07-09", "close": 0.00372152, "volume": 6540338.0}, {"date": "2013-07-10", "close": 0.00372152, "volume": 1789590.0}, {"date": "2013-07-11", "close": 0.00372152, "volume": 9165875.0}, {"date": "2013-07-12", "close": 0.0046519, "volume": 609966.0}, {"date": "2013-07-15", "close": 0.00372152, "volume": 376190.0}, {"date": "2013-07-16", "close": 0.00372152, "volume": 1182313.0}, {"date": "2013-07-18", "close": 0.00372152, "volume": 3664614.0}, {"date": "2013-07-19", "close": 0.00372152, "volume": 8230123.0}, {"date": "2013-07-22", "close": 0.0046519, "volume": 107483.0}, {"date": "2013-07-23", "close": 0.00372152, "volume": 4765322.0}, {"date": "2013-07-24", "close": 0.00372152, "volume": 6272527.0}, {"date": "2013-07-25", "close": 0.00372152, "volume": 1047959.0}, {"date": "2013-07-26", "close": 0.0046519, "volume": 5067812.0}, {"date": "2013-07-29", "close": 0.00372152, "volume": 6693566.0}, {"date": "2013-07-30", "close": 0.00372152, "volume": 1979836.0}, {"date": "2013-07-31", "close": 0.00372152, "volume": 5961669.0}, {"date": "2013-08-01", "close": 0.00372152, "volume": 8701342.0}, {"date": "2013-08-02", "close": 0.00372152, "volume": 1037211.0}, {"date": "2013-08-05", "close": 0.00372152, "volume": 3498570.0}, {"date": "2013-08-06", "close": 0.00372152, "volume": 1981269.0}, {"date": "2013-08-07", "close": 0.00372152, "volume": 1645564.0}, {"date": "2013-08-09", "close": 0.00372152, "volume": 604592.0}, {"date": "2013-08-12", "close": 0.00372152, "volume": 7905372.0}, {"date": "2013-08-13", "close": 0.00372152, "volume": 19399432.0}, {"date": "2013-08-14", "close": 0.00279114, "volume": 2619897.0}, {"date": "2013-08-15", "close": 0.00279114, "volume": 3538932.0}, {"date": "2013-08-16", "close": 0.00372152, "volume": 3649047.0}, {"date": "2013-08-19", "close": 0.00372152, "volume": 2902040.0}, {"date": "2013-08-20", "close": 0.00279114, "volume": 299259.0}, {"date": "2013-08-21", "close": 0.00372152, "volume": 2051491.0}, {"date": "2013-08-22", "close": 0.00372152, "volume": 376190.0}, {"date": "2013-08-23", "close": 0.00372152, "volume": 1396204.0}, {"date": "2013-08-26", "close": 0.00279114, "volume": 1837959.0}, {"date": "2013-08-27", "close": 0.00372152, "volume": 171973.0}, {"date": "2013-08-28", "close": 0.00279114, "volume": 3397859.0}, {"date": "2013-08-29", "close": 0.00279114, "volume": 4698002.0}, {"date": "2013-08-30", "close": 0.00279114, "volume": 977020.0}, {"date": "2013-09-02", "close": 0.00279114, "volume": 967347.0}, {"date": "2013-09-03", "close": 0.00279114, "volume": 2920594.0}, {"date": "2013-09-04", "close": 0.00372152, "volume": 612653.0}, {"date": "2013-09-05", "close": 0.00372152, "volume": 2144285.0}, {"date": "2013-09-06", "close": 0.00372152, "volume": 2255812.0}, {"date": "2013-09-09", "close": 0.0046519, "volume": 30824676.0}, {"date": "2013-09-10", "close": 0.00372152, "volume": 4134891.0}, {"date": "2013-09-11", "close": 0.0046519, "volume": 644898.0}, {"date": "2013-09-12", "close": 0.00372152, "volume": 4729250.0}, {"date": "2013-09-13", "close": 0.00372152, "volume": 2634689.0}, {"date": "2013-09-16", "close": 0.0046519, "volume": 4230540.0}, {"date": "2013-09-17", "close": 0.0046519, "volume": 464337.0}, {"date": "2013-09-18", "close": 0.00372152, "volume": 4702380.0}, {"date": "2013-09-19", "close": 0.00372152, "volume": 4469607.0}, {"date": "2013-09-20", "close": 0.0046519, "volume": 2232432.0}, {"date": "2013-09-23", "close": 0.0046519, "volume": 1132155.0}, {"date": "2013-09-25", "close": 0.00372152, "volume": 161235.0}, {"date": "2013-09-26", "close": 0.00372152, "volume": 4640876.0}, {"date": "2013-09-27", "close": 0.00372152, "volume": 10587072.0}, {"date": "2013-09-30", "close": 0.00372152, "volume": 2772846.0}, {"date": "2013-10-01", "close": 0.00372152, "volume": 119640.0}, {"date": "2013-10-02", "close": 0.0046519, "volume": 2472108.0}, {"date": "2013-10-03", "close": 0.00372152, "volume": 5219601.0}, {"date": "2013-10-04", "close": 0.0046519, "volume": 4891550.0}, {"date": "2013-10-07", "close": 0.0046519, "volume": 268706.0}, {"date": "2013-10-08", "close": 0.00372152, "volume": 4852613.0}, {"date": "2013-10-09", "close": 0.00372152, "volume": 304973.0}, {"date": "2013-10-10", "close": 0.00372152, "volume": 1719727.0}, {"date": "2013-10-11", "close": 0.00372152, "volume": 3360143.0}, {"date": "2013-10-14", "close": 0.00372152, "volume": 8925130.0}, {"date": "2013-10-15", "close": 0.00372152, "volume": 7634691.0}, {"date": "2013-10-16", "close": 0.00372152, "volume": 5422516.0}, {"date": "2013-10-17", "close": 0.00372152, "volume": 1396204.0}, {"date": "2013-10-18", "close": 0.00372152, "volume": 3201201.0}, {"date": "2013-10-21", "close": 0.00372152, "volume": 578138.0}, {"date": "2013-10-22", "close": 0.00372152, "volume": 19583304.0}, {"date": "2013-10-23", "close": 0.0046519, "volume": 2224897.0}, {"date": "2013-10-24", "close": 0.00372152, "volume": 429932.0}, {"date": "2013-10-25", "close": 0.0046519, "volume": 8663127.0}, {"date": "2013-10-28", "close": 0.00372152, "volume": 5040952.0}, {"date": "2013-10-29", "close": 0.00372152, "volume": 4204511.0}, {"date": "2013-10-30", "close": 0.00372152, "volume": 4402111.0}, {"date": "2013-10-31", "close": 0.00372152, "volume": 2263591.0}, {"date": "2013-11-01", "close": 0.0046519, "volume": 26870382.0}, {"date": "2013-11-04", "close": 0.0046519, "volume": 13054462.0}, {"date": "2013-11-05", "close": 0.0046519, "volume": 19819472.0}, {"date": "2013-11-06", "close": 0.00558228, "volume": 24637126.0}, {"date": "2013-11-07", "close": 0.00558228, "volume": 40473451.0}, {"date": "2013-11-08", "close": 0.00558228, "volume": 32081873.0}, {"date": "2013-11-11", "close": 0.00558228, "volume": 7227243.0}, {"date": "2013-11-12", "close": 0.00558228, "volume": 22830922.0}, {"date": "2013-11-13", "close": 0.00651266, "volume": 18021734.0}, {"date": "2013-11-14", "close": 0.00651266, "volume": 5639868.0}, {"date": "2013-11-15", "close": 0.00558228, "volume": 5258450.0}, {"date": "2013-11-18", "close": 0.00558228, "volume": 7204071.0}, {"date": "2013-11-19", "close": 0.00558228, "volume": 4330802.0}, {"date": "2013-11-20", "close": 0.00558228, "volume": 2052925.0}, {"date": "2013-11-21", "close": 0.0046519, "volume": 30103820.0}, {"date": "2013-11-22", "close": 0.00558228, "volume": 11297528.0}, {"date": "2013-11-25", "close": 0.0046519, "volume": 12844569.0}, {"date": "2013-11-26", "close": 0.0046519, "volume": 8568049.0}, {"date": "2013-11-27", "close": 0.0046519, "volume": 6197468.0}, {"date": "2013-11-28", "close": 0.00558228, "volume": 7966637.0}, {"date": "2013-11-29", "close": 0.0046519, "volume": 4033728.0}, {"date": "2013-12-02", "close": 0.0046519, "volume": 3539217.0}, {"date": "2013-12-03", "close": 0.0046519, "volume": 3138862.0}, {"date": "2013-12-04", "close": 0.00558228, "volume": 3181113.0}, {"date": "2013-12-05", "close": 0.0046519, "volume": 3310982.0}, {"date": "2013-12-06", "close": 0.0046519, "volume": 1515510.0}, {"date": "2013-12-09", "close": 0.0046519, "volume": 2728097.0}, {"date": "2013-12-10", "close": 0.0046519, "volume": 7396261.0}, {"date": "2013-12-11", "close": 0.0046519, "volume": 882435.0}, {"date": "2013-12-12", "close": 0.0046519, "volume": 12683378.0}, {"date": "2013-12-13", "close": 0.0046519, "volume": 108558.0}, {"date": "2013-12-16", "close": 0.0046519, "volume": 6867624.0}, {"date": "2013-12-17", "close": 0.0046519, "volume": 322449.0}, {"date": "2013-12-18", "close": 0.0046519, "volume": 2600013.0}, {"date": "2013-12-19", "close": 0.0046519, "volume": 3826778.0}, {"date": "2013-12-20", "close": 0.0046519, "volume": 2331395.0}, {"date": "2013-12-23", "close": 0.0046519, "volume": 17643329.0}, {"date": "2013-12-24", "close": 0.0046519, "volume": 40990472.0}, {"date": "2013-12-27", "close": 0.0046519, "volume": 3714085.0}, {"date": "2013-12-30", "close": 0.0046519, "volume": 3063275.0}, {"date": "2013-12-31", "close": 0.0046519, "volume": 193469.0}, {"date": "2014-01-02", "close": 0.0046519, "volume": 2611299.0}, {"date": "2014-01-03", "close": 0.0046519, "volume": 10754864.0}, {"date": "2014-01-06", "close": 0.0046519, "volume": 915185.0}, {"date": "2014-01-07", "close": 0.0046519, "volume": 2027128.0}, {"date": "2014-01-08", "close": 0.00372152, "volume": 4001786.0}, {"date": "2014-01-09", "close": 0.0046519, "volume": 13435370.0}, {"date": "2014-01-10", "close": 0.0046519, "volume": 591156.0}, {"date": "2014-01-13", "close": 0.00372152, "volume": 1028612.0}, {"date": "2014-01-14", "close": 0.0046519, "volume": 2962499.0}, {"date": "2014-01-15", "close": 0.0046519, "volume": 8140991.0}, {"date": "2014-01-16", "close": 0.0046519, "volume": 1368710.0}, {"date": "2014-01-17", "close": 0.0046519, "volume": 1121305.0}, {"date": "2014-01-20", "close": 0.0046519, "volume": 2584965.0}, {"date": "2014-01-21", "close": 0.0046519, "volume": 228296.0}, {"date": "2014-01-22", "close": 0.0046519, "volume": 1087296.0}, {"date": "2014-01-23", "close": 0.0046519, "volume": 4077187.0}, {"date": "2014-01-24", "close": 0.0046519, "volume": 2364625.0}, {"date": "2014-01-28", "close": 0.00372152, "volume": 1343537.0}, {"date": "2014-01-30", "close": 0.00372152, "volume": 439584.0}, {"date": "2014-01-31", "close": 0.00372152, "volume": 2322707.0}, {"date": "2014-02-03", "close": 0.00372152, "volume": 32245.0}, {"date": "2014-02-04", "close": 0.0046519, "volume": 10301440.0}, {"date": "2014-02-05", "close": 0.0046519, "volume": 38500127.0}, {"date": "2014-02-06", "close": 0.0046519, "volume": 4355014.0}, {"date": "2014-02-07", "close": 0.0046519, "volume": 2492889.0}, {"date": "2014-02-10", "close": 0.0046519, "volume": 5675100.0}, {"date": "2014-02-11", "close": 0.0046519, "volume": 5841699.0}, {"date": "2014-02-12", "close": 0.00558228, "volume": 13220405.0}, {"date": "2014-02-13", "close": 0.0046519, "volume": 260109.0}, {"date": "2014-02-14", "close": 0.0046519, "volume": 376190.0}, {"date": "2014-02-17", "close": 0.0046519, "volume": 8979953.0}, {"date": "2014-02-18", "close": 0.0046519, "volume": 2308545.0}, {"date": "2014-02-19", "close": 0.0046519, "volume": 1481592.0}, {"date": "2014-02-20", "close": 0.00372152, "volume": 13324220.0}, {"date": "2014-02-21", "close": 0.0046519, "volume": 298802.0}, {"date": "2014-02-24", "close": 0.00372152, "volume": 9313195.0}, {"date": "2014-02-25", "close": 0.0046519, "volume": 644898.0}, {"date": "2014-02-26", "close": 0.00372152, "volume": 5374148.0}, {"date": "2014-02-27", "close": 0.00372152, "volume": 1343268.0}, {"date": "2014-02-28", "close": 0.00372152, "volume": 83299.0}, {"date": "2014-03-03", "close": 0.0046519, "volume": 2935718.0}, {"date": "2014-03-04", "close": 0.0046519, "volume": 1074830.0}, {"date": "2014-03-05", "close": 0.00372152, "volume": 5681549.0}, {"date": "2014-03-06", "close": 0.00372152, "volume": 5960419.0}, {"date": "2014-03-07", "close": 0.00372152, "volume": 1878484.0}, {"date": "2014-03-10", "close": 0.00372152, "volume": 2796706.0}, {"date": "2014-03-11", "close": 0.00372152, "volume": 2790268.0}, {"date": "2014-03-12", "close": 0.00372152, "volume": 661773.0}, {"date": "2014-03-13", "close": 0.00372152, "volume": 1940260.0}, {"date": "2014-03-14", "close": 0.00372152, "volume": 1149530.0}, {"date": "2014-03-17", "close": 0.0046519, "volume": 214966.0}, {"date": "2014-03-18", "close": 0.00372152, "volume": 6555233.0}, {"date": "2014-03-19", "close": 0.00372152, "volume": 1327415.0}, {"date": "2014-03-20", "close": 0.00372152, "volume": 2324086.0}, {"date": "2014-03-21", "close": 0.00372152, "volume": 2559384.0}, {"date": "2014-03-24", "close": 0.00372152, "volume": 2260904.0}, {"date": "2014-03-25", "close": 0.00372152, "volume": 1128773.0}, {"date": "2014-03-26", "close": 0.00372152, "volume": 1308068.0}, {"date": "2014-03-27", "close": 0.00372152, "volume": 2505965.0}, {"date": "2014-03-28", "close": 0.00372152, "volume": 483673.0}, {"date": "2014-03-31", "close": 0.00372152, "volume": 1400369.0}, {"date": "2014-04-01", "close": 0.00372152, "volume": 4675509.0}, {"date": "2014-04-02", "close": 0.00372152, "volume": 2142493.0}, {"date": "2014-04-03", "close": 0.00372152, "volume": 2357101.0}, {"date": "2014-04-04", "close": 0.00372152, "volume": 2611799.0}, {"date": "2014-04-07", "close": 0.00372152, "volume": 2223942.0}, {"date": "2014-04-08", "close": 0.00372152, "volume": 11574905.0}, {"date": "2014-04-09", "close": 0.00372152, "volume": 1934693.0}, {"date": "2014-04-10", "close": 0.00372152, "volume": 5083944.0}, {"date": "2014-04-11", "close": 0.00372152, "volume": 1141300.0}, {"date": "2014-04-14", "close": 0.00372152, "volume": 3730017.0}, {"date": "2014-04-15", "close": 0.00372152, "volume": 6952858.0}, {"date": "2014-04-17", "close": 0.00372152, "volume": 806122.0}, {"date": "2014-04-22", "close": 0.00372152, "volume": 6487710.0}, {"date": "2014-04-23", "close": 0.00372152, "volume": 5067779.0}, {"date": "2014-04-24", "close": 0.00372152, "volume": 7045149.0}, {"date": "2014-04-28", "close": 0.00279114, "volume": 30986483.0}, {"date": "2014-04-29", "close": 0.00279114, "volume": 1787021.0}, {"date": "2014-04-30", "close": 0.00279114, "volume": 2547346.0}, {"date": "2014-05-01", "close": 0.00279114, "volume": 1085578.0}, {"date": "2014-05-02", "close": 0.00372152, "volume": 4075979.0}, {"date": "2014-05-05", "close": 0.00279114, "volume": 2150.0}, {"date": "2014-05-06", "close": 0.00279114, "volume": 147789.0}, {"date": "2014-05-07", "close": 0.00279114, "volume": 628616.0}, {"date": "2014-05-08", "close": 0.00372152, "volume": 2274788.0}, {"date": "2014-05-09", "close": 0.00372152, "volume": 2452403.0}, {"date": "2014-05-12", "close": 0.00372152, "volume": 940745.0}, {"date": "2014-05-13", "close": 0.00279114, "volume": 1215554.0}, {"date": "2014-05-14", "close": 0.00279114, "volume": 3320395.0}, {"date": "2014-05-15", "close": 0.00279114, "volume": 3493196.0}, {"date": "2014-05-16", "close": 0.00279114, "volume": 596173.0}, {"date": "2014-05-19", "close": 0.00279114, "volume": 189815.0}, {"date": "2014-05-20", "close": 0.00279114, "volume": 6455702.0}, {"date": "2014-05-21", "close": 0.00279114, "volume": 3852685.0}, {"date": "2014-05-22", "close": 0.00279114, "volume": 2592713.0}, {"date": "2014-05-23", "close": 0.00279114, "volume": 53741.0}, {"date": "2014-05-26", "close": 0.00279114, "volume": 1612244.0}, {"date": "2014-05-27", "close": 0.00279114, "volume": 772803.0}, {"date": "2014-05-28", "close": 0.00279114, "volume": 4797158.0}, {"date": "2014-05-29", "close": 0.00279114, "volume": 489047.0}, {"date": "2014-05-30", "close": 0.00279114, "volume": 4985060.0}, {"date": "2014-06-02", "close": 0.00279114, "volume": 639658.0}, {"date": "2014-06-03", "close": 0.00372152, "volume": 160150.0}, {"date": "2014-06-04", "close": 0.00279114, "volume": 3853223.0}, {"date": "2014-06-05", "close": 0.00279114, "volume": 2535158.0}, {"date": "2014-06-06", "close": 0.00279114, "volume": 693265.0}, {"date": "2014-06-10", "close": 0.00279114, "volume": 11195036.0}, {"date": "2014-06-11", "close": 0.00279114, "volume": 1703830.0}, {"date": "2014-06-12", "close": 0.00279114, "volume": 10623360.0}, {"date": "2014-06-13", "close": 0.00279114, "volume": 3716469.0}, {"date": "2014-06-16", "close": 0.00279114, "volume": 5784902.0}, {"date": "2014-06-17", "close": 0.00279114, "volume": 10848303.0}, {"date": "2014-06-19", "close": 0.00279114, "volume": 53585044.0}, {"date": "2014-06-20", "close": 0.00279114, "volume": 14050563.0}, {"date": "2014-06-23", "close": 0.00279114, "volume": 16624031.0}, {"date": "2014-06-24", "close": 0.00279114, "volume": 10856975.0}, {"date": "2014-06-25", "close": 0.00279114, "volume": 9023735.0}, {"date": "2014-06-26", "close": 0.00279114, "volume": 6218768.0}, {"date": "2014-06-27", "close": 0.00279114, "volume": 796449.0}, {"date": "2014-06-30", "close": 0.00279114, "volume": 2236840.0}, {"date": "2014-07-01", "close": 0.00279114, "volume": 10880153.0}, {"date": "2014-07-02", "close": 0.00279114, "volume": 537415.0}, {"date": "2014-07-03", "close": 0.00279114, "volume": 985772.0}, {"date": "2014-07-04", "close": 0.00279114, "volume": 1394846.0}, {"date": "2014-07-07", "close": 0.00279114, "volume": 509788.0}, {"date": "2014-07-08", "close": 0.00279114, "volume": 752407.0}, {"date": "2014-07-09", "close": 0.00279114, "volume": 765829.0}, {"date": "2014-07-10", "close": 0.00279114, "volume": 247211.0}, {"date": "2014-07-11", "close": 0.00279114, "volume": 3050635.0}, {"date": "2014-07-14", "close": 0.00279114, "volume": 1796040.0}, {"date": "2014-07-15", "close": 0.00279114, "volume": 1074830.0}, {"date": "2014-07-16", "close": 0.00279114, "volume": 671983.0}, {"date": "2014-07-17", "close": 0.00279114, "volume": 1846557.0}, {"date": "2014-07-18", "close": 0.00279114, "volume": 886734.0}, {"date": "2014-07-21", "close": 0.00372152, "volume": 1518642.0}, {"date": "2014-07-22", "close": 0.00279114, "volume": 1203809.0}, {"date": "2014-07-23", "close": 0.00372152, "volume": 2418367.0}, {"date": "2014-07-24", "close": 0.00279114, "volume": 2091350.0}, {"date": "2014-07-25", "close": 0.00372152, "volume": 1612244.0}, {"date": "2014-07-28", "close": 0.00279114, "volume": 1768095.0}, {"date": "2014-07-30", "close": 0.00279114, "volume": 826245.0}, {"date": "2014-07-31", "close": 0.00279114, "volume": 8708827.0}, {"date": "2014-08-01", "close": 0.00372152, "volume": 1552694.0}, {"date": "2014-08-04", "close": 0.00279114, "volume": 2843045.0}, {"date": "2014-08-05", "close": 0.00279114, "volume": 4788095.0}, {"date": "2014-08-06", "close": 0.00279114, "volume": 653854.0}, {"date": "2014-08-07", "close": 0.00372152, "volume": 14348075.0}, {"date": "2014-08-08", "close": 0.00372152, "volume": 43569404.0}, {"date": "2014-08-11", "close": 0.00372152, "volume": 50463165.0}, {"date": "2014-08-12", "close": 0.00279114, "volume": 5405318.0}, {"date": "2014-08-13", "close": 0.00372152, "volume": 10808045.0}, {"date": "2014-08-14", "close": 0.00372152, "volume": 2141054.0}, {"date": "2014-08-15", "close": 0.00372152, "volume": 7976311.0}, {"date": "2014-08-18", "close": 0.00372152, "volume": 6376872.0}, {"date": "2014-08-19", "close": 0.00279114, "volume": 6225999.0}, {"date": "2014-08-20", "close": 0.00279114, "volume": 262731.0}, {"date": "2014-08-21", "close": 0.00279114, "volume": 1520884.0}, {"date": "2014-08-22", "close": 0.00279114, "volume": 1403728.0}, {"date": "2014-08-25", "close": 0.00279114, "volume": 4834454.0}, {"date": "2014-08-27", "close": 0.00279114, "volume": 2515274.0}, {"date": "2014-08-28", "close": 0.00372152, "volume": 661020.0}, {"date": "2014-08-29", "close": 0.00279114, "volume": 681173.0}, {"date": "2014-09-01", "close": 0.00279114, "volume": 1531632.0}, {"date": "2014-09-02", "close": 0.00279114, "volume": 1856005.0}, {"date": "2014-09-03", "close": 0.00279114, "volume": 258067.0}, {"date": "2014-09-04", "close": 0.00279114, "volume": 3129993.0}, {"date": "2014-09-05", "close": 0.00372152, "volume": 1074830.0}, {"date": "2014-09-08", "close": 0.00372152, "volume": 1042585.0}, {"date": "2014-09-09", "close": 0.00279114, "volume": 1334377.0}, {"date": "2014-09-10", "close": 0.00279114, "volume": 1612244.0}, {"date": "2014-09-11", "close": 0.00279114, "volume": 107483.0}, {"date": "2014-09-12", "close": 0.00279114, "volume": 1316666.0}, {"date": "2014-09-15", "close": 0.00279114, "volume": 3134887.0}, {"date": "2014-09-16", "close": 0.00279114, "volume": 4088728.0}, {"date": "2014-09-17", "close": 0.00279114, "volume": 483673.0}, {"date": "2014-09-18", "close": 0.00279114, "volume": 747024.0}, {"date": "2014-09-19", "close": 0.00279114, "volume": 5929932.0}, {"date": "2014-09-22", "close": 0.00279114, "volume": 1125265.0}, {"date": "2014-09-23", "close": 0.00279114, "volume": 1773469.0}, {"date": "2014-09-24", "close": 0.00279114, "volume": 3054666.0}, {"date": "2014-09-25", "close": 0.00279114, "volume": 3263062.0}, {"date": "2014-09-26", "close": 0.00279114, "volume": 2294840.0}, {"date": "2014-09-29", "close": 0.00279114, "volume": 1611170.0}, {"date": "2014-09-30", "close": 0.00279114, "volume": 2075614.0}, {"date": "2014-10-01", "close": 0.00279114, "volume": 193469.0}, {"date": "2014-10-02", "close": 0.00279114, "volume": 3409360.0}, {"date": "2014-10-03", "close": 0.00279114, "volume": 134354.0}, {"date": "2014-10-06", "close": 0.00279114, "volume": 1289796.0}, {"date": "2014-10-07", "close": 0.00372152, "volume": 741632.0}, {"date": "2014-10-08", "close": 0.00279114, "volume": 2689224.0}, {"date": "2014-10-09", "close": 0.00279114, "volume": 69147.0}, {"date": "2014-10-10", "close": 0.00279114, "volume": 2119564.0}, {"date": "2014-10-13", "close": 0.00279114, "volume": 5616344.0}, {"date": "2014-10-14", "close": 0.00279114, "volume": 2640439.0}, {"date": "2014-10-15", "close": 0.00372152, "volume": 2213074.0}, {"date": "2014-10-16", "close": 0.00279114, "volume": 5643833.0}, {"date": "2014-10-17", "close": 0.00279114, "volume": 870613.0}, {"date": "2014-10-20", "close": 0.00279114, "volume": 1361808.0}, {"date": "2014-10-21", "close": 0.00279114, "volume": 2042163.0}, {"date": "2014-10-22", "close": 0.00279114, "volume": 1910523.0}, {"date": "2014-10-23", "close": 0.00279114, "volume": 1635891.0}, {"date": "2014-10-24", "close": 0.00279114, "volume": 1394054.0}, {"date": "2014-10-27", "close": 0.00279114, "volume": 3494015.0}, {"date": "2014-10-28", "close": 0.00279114, "volume": 184871.0}, {"date": "2014-10-30", "close": 0.00279114, "volume": 3140654.0}, {"date": "2014-10-31", "close": 0.00279114, "volume": 2490380.0}, {"date": "2014-11-04", "close": 0.00279114, "volume": 3614651.0}, {"date": "2014-11-05", "close": 0.00279114, "volume": 2149659.0}, {"date": "2014-11-06", "close": 0.00279114, "volume": 600113.0}, {"date": "2014-11-10", "close": 0.00279114, "volume": 905019.0}, {"date": "2014-11-11", "close": 0.00279114, "volume": 2427810.0}, {"date": "2014-11-12", "close": 0.00279114, "volume": 1523033.0}, {"date": "2014-11-13", "close": 0.00279114, "volume": 3307711.0}, {"date": "2014-11-14", "close": 0.00279114, "volume": 1472388.0}, {"date": "2014-11-17", "close": 0.00279114, "volume": 4160179.0}, {"date": "2014-11-18", "close": 0.00279114, "volume": 1205959.0}, {"date": "2014-11-19", "close": 0.00279114, "volume": 1693861.0}, {"date": "2014-11-20", "close": 0.00279114, "volume": 3302967.0}, {"date": "2014-11-21", "close": 0.00279114, "volume": 4216844.0}, {"date": "2014-11-24", "close": 0.00279114, "volume": 1550824.0}, {"date": "2014-11-25", "close": 0.00279114, "volume": 845891.0}, {"date": "2014-11-26", "close": 0.00279114, "volume": 3577302.0}, {"date": "2014-11-27", "close": 0.00279114, "volume": 991853.0}, {"date": "2014-11-28", "close": 0.00279114, "volume": 2334530.0}, {"date": "2014-12-01", "close": 0.00279114, "volume": 9053607.0}, {"date": "2014-12-03", "close": 0.00186076, "volume": 42966293.0}, {"date": "2014-12-04", "close": 0.00279114, "volume": 7026270.0}, {"date": "2014-12-05", "close": 0.00279114, "volume": 4577954.0}, {"date": "2014-12-08", "close": 0.00279114, "volume": 1639451.0}, {"date": "2014-12-09", "close": 0.00372152, "volume": 2828595.0}, {"date": "2014-12-10", "close": 0.00279114, "volume": 236463.0}, {"date": "2014-12-11", "close": 0.00279114, "volume": 3676737.0}, {"date": "2014-12-12", "close": 0.00372152, "volume": 4770603.0}, {"date": "2014-12-15", "close": 0.00279114, "volume": 6619860.0}, {"date": "2014-12-16", "close": 0.00279114, "volume": 4769557.0}, {"date": "2014-12-17", "close": 0.00279114, "volume": 5664352.0}, {"date": "2014-12-18", "close": 0.00279114, "volume": 537415.0}, {"date": "2014-12-22", "close": 0.00279114, "volume": 440680.0}, {"date": "2014-12-23", "close": 0.00279114, "volume": 5912.0}, {"date": "2014-12-24", "close": 0.00372152, "volume": 310089.0}, {"date": "2014-12-29", "close": 0.00372152, "volume": 2099500.0}, {"date": "2014-12-30", "close": 0.00372152, "volume": 80612.0}, {"date": "2014-12-31", "close": 0.00372152, "volume": 443393.0}, {"date": "2015-01-02", "close": 0.00372152, "volume": 896838.0}, {"date": "2015-01-05", "close": 0.00372152, "volume": 3434094.0}, {"date": "2015-01-08", "close": 0.00372152, "volume": 175990.0}, {"date": "2015-01-12", "close": 0.00279114, "volume": 102109.0}, {"date": "2015-01-13", "close": 0.00279114, "volume": 12576802.0}, {"date": "2015-01-14", "close": 0.00279114, "volume": 1988435.0}, {"date": "2015-01-15", "close": 0.00279114, "volume": 8961464.0}, {"date": "2015-01-16", "close": 0.00279114, "volume": 21140128.0}, {"date": "2015-01-19", "close": 0.00279114, "volume": 6083990.0}, {"date": "2015-01-20", "close": 0.00279114, "volume": 696393.0}, {"date": "2015-01-21", "close": 0.00279114, "volume": 895691.0}, {"date": "2015-01-22", "close": 0.00279114, "volume": 1724887.0}, {"date": "2015-01-23", "close": 0.00279114, "volume": 1058170.0}, {"date": "2015-01-27", "close": 0.00279114, "volume": 952615.0}, {"date": "2015-01-28", "close": 0.00279114, "volume": 178019.0}, {"date": "2015-01-29", "close": 0.00279114, "volume": 3290474.0}, {"date": "2015-01-30", "close": 0.00186076, "volume": 4564047.0}, {"date": "2015-02-02", "close": 0.00279114, "volume": 10426923.0}, {"date": "2015-02-03", "close": 0.00279114, "volume": 752381.0}, {"date": "2015-02-04", "close": 0.00186076, "volume": 6685440.0}, {"date": "2015-02-05", "close": 0.00279114, "volume": 591156.0}, {"date": "2015-02-06", "close": 0.00279114, "volume": 1182313.0}, {"date": "2015-02-09", "close": 0.00279114, "volume": 7812433.0}, {"date": "2015-02-10", "close": 0.00279114, "volume": 7165530.0}, {"date": "2015-02-11", "close": 0.00186076, "volume": 9669147.0}, {"date": "2015-02-12", "close": 0.00279114, "volume": 6034094.0}, {"date": "2015-02-13", "close": 0.00279114, "volume": 4956774.0}, {"date": "2015-02-16", "close": 0.00279114, "volume": 2500770.0}, {"date": "2015-02-17", "close": 0.00279114, "volume": 1858187.0}, {"date": "2015-02-18", "close": 0.00186076, "volume": 3224489.0}, {"date": "2015-02-19", "close": 0.00186076, "volume": 1085578.0}, {"date": "2015-02-20", "close": 0.00279114, "volume": 6766431.0}, {"date": "2015-02-23", "close": 0.00372152, "volume": 21214987.0}, {"date": "2015-02-24", "close": 0.00372152, "volume": 10463735.0}, {"date": "2015-02-25", "close": 0.00372152, "volume": 578903.0}, {"date": "2015-02-26", "close": 0.00372152, "volume": 537415.0}, {"date": "2015-02-27", "close": 0.00279114, "volume": 4706389.0}, {"date": "2015-03-02", "close": 0.00279114, "volume": 2151188.0}, {"date": "2015-03-03", "close": 0.00372152, "volume": 2649446.0}, {"date": "2015-03-05", "close": 0.00279114, "volume": 1440271.0}, {"date": "2015-03-06", "close": 0.00372152, "volume": 832993.0}, {"date": "2015-03-09", "close": 0.00372152, "volume": 671777.0}, {"date": "2015-03-11", "close": 0.00279114, "volume": 2460250.0}, {"date": "2015-03-12", "close": 0.00279114, "volume": 857190.0}, {"date": "2015-03-13", "close": 0.00279114, "volume": 9297276.0}, {"date": "2015-03-16", "close": 0.00279114, "volume": 35327268.0}, {"date": "2015-03-17", "close": 0.00279114, "volume": 1763745.0}, {"date": "2015-03-18", "close": 0.00279114, "volume": 160867.0}, {"date": "2015-03-19", "close": 0.00279114, "volume": 752381.0}, {"date": "2015-03-20", "close": 0.00279114, "volume": 128980.0}, {"date": "2015-03-23", "close": 0.00279114, "volume": 777236.0}, {"date": "2015-03-24", "close": 0.00186076, "volume": 2508414.0}, {"date": "2015-03-25", "close": 0.00279114, "volume": 3499166.0}, {"date": "2015-03-27", "close": 0.00279114, "volume": 315839.0}, {"date": "2015-03-30", "close": 0.00186076, "volume": 519595.0}, {"date": "2015-03-31", "close": 0.00186076, "volume": 1166991.0}, {"date": "2015-04-01", "close": 0.00186076, "volume": 383356.0}, {"date": "2015-04-02", "close": 0.00186076, "volume": 1289796.0}, {"date": "2015-04-07", "close": 0.00186076, "volume": 4118747.0}, {"date": "2015-04-08", "close": 0.00186076, "volume": 4556579.0}, {"date": "2015-04-09", "close": 0.00279114, "volume": 2529432.0}, {"date": "2015-04-10", "close": 0.00186076, "volume": 3457368.0}, {"date": "2015-04-13", "close": 0.00186076, "volume": 548163.0}, {"date": "2015-04-14", "close": 0.00186076, "volume": 2144146.0}, {"date": "2015-04-15", "close": 0.00186076, "volume": 2401278.0}, {"date": "2015-04-16", "close": 0.00186076, "volume": 5693085.0}, {"date": "2015-04-20", "close": 0.00279114, "volume": 354694.0}, {"date": "2015-04-21", "close": 0.00186076, "volume": 540101.0}, {"date": "2015-04-24", "close": 0.00186076, "volume": 91361.0}, {"date": "2015-04-27", "close": 0.00186076, "volume": 64507.0}, {"date": "2015-04-28", "close": 0.00186076, "volume": 1002279.0}, {"date": "2015-04-29", "close": 0.00186076, "volume": 1515510.0}, {"date": "2015-04-30", "close": 0.00186076, "volume": 1194869.0}, {"date": "2015-05-01", "close": 0.00186076, "volume": 3349920.0}, {"date": "2015-05-04", "close": 0.00186076, "volume": 533005.0}, {"date": "2015-05-06", "close": 0.00186076, "volume": 639524.0}, {"date": "2015-05-07", "close": 0.00186076, "volume": 1289796.0}, {"date": "2015-05-08", "close": 0.00186076, "volume": 2062616.0}, {"date": "2015-05-12", "close": 0.00186076, "volume": 10071154.0}, {"date": "2015-05-13", "close": 0.00186076, "volume": 3893235.0}, {"date": "2015-05-14", "close": 0.00186076, "volume": 1161676.0}, {"date": "2015-05-15", "close": 0.00186076, "volume": 709405.0}, {"date": "2015-05-18", "close": 0.00279114, "volume": 644898.0}, {"date": "2015-05-19", "close": 0.00186076, "volume": 140589.0}, {"date": "2015-05-20", "close": 0.00186076, "volume": 3552312.0}, {"date": "2015-05-21", "close": 0.00186076, "volume": 14366861.0}, {"date": "2015-05-22", "close": 0.00186076, "volume": 429932.0}, {"date": "2015-05-26", "close": 0.00186076, "volume": 81509.0}, {"date": "2015-05-27", "close": 0.00186076, "volume": 4406802.0}, {"date": "2015-05-29", "close": 0.00186076, "volume": 304123.0}, {"date": "2015-06-01", "close": 0.00186076, "volume": 1880235.0}, {"date": "2015-06-02", "close": 0.00186076, "volume": 2042176.0}, {"date": "2015-06-03", "close": 0.00186076, "volume": 6776002.0}, {"date": "2015-06-04", "close": 0.00186076, "volume": 624745.0}, {"date": "2015-06-05", "close": 0.00186076, "volume": 1289796.0}, {"date": "2015-06-09", "close": 0.00186076, "volume": 3196432.0}, {"date": "2015-06-11", "close": 0.00186076, "volume": 3530636.0}, {"date": "2015-06-12", "close": 0.00186076, "volume": 3934951.0}, {"date": "2015-06-15", "close": 0.00279114, "volume": 1648069.0}, {"date": "2015-06-16", "close": 0.00279114, "volume": 357918.0}, {"date": "2015-06-17", "close": 0.00186076, "volume": 1187687.0}, {"date": "2015-06-18", "close": 0.00186076, "volume": 3509747.0}, {"date": "2015-06-19", "close": 0.00186076, "volume": 1337624.0}, {"date": "2015-06-22", "close": 0.00186076, "volume": 2228470.0}, {"date": "2015-06-23", "close": 0.00186076, "volume": 1576417.0}, {"date": "2015-06-24", "close": 0.00186076, "volume": 421424.0}, {"date": "2015-06-25", "close": 0.00186076, "volume": 1607877.0}, {"date": "2015-06-26", "close": 0.00186076, "volume": 291064.0}, {"date": "2015-06-29", "close": 0.00186076, "volume": 5364527.0}, {"date": "2015-06-30", "close": 0.00186076, "volume": 31017054.0}, {"date": "2015-07-01", "close": 0.00186076, "volume": 15531288.0}, {"date": "2015-07-02", "close": 0.00279114, "volume": 7523807.0}, {"date": "2015-07-03", "close": 0.00186076, "volume": 4568026.0}, {"date": "2015-07-06", "close": 0.00186076, "volume": 117156.0}, {"date": "2015-07-07", "close": 0.00186076, "volume": 1074830.0}, {"date": "2015-07-09", "close": 0.00186076, "volume": 1254865.0}, {"date": "2015-07-10", "close": 0.00186076, "volume": 42993.0}, {"date": "2015-07-13", "close": 0.00186076, "volume": 2794556.0}, {"date": "2015-07-14", "close": 0.00186076, "volume": 3546938.0}, {"date": "2015-07-15", "close": 0.00186076, "volume": 4417549.0}, {"date": "2015-07-21", "close": 0.00186076, "volume": 63056085.0}, {"date": "2015-07-22", "close": 0.00186076, "volume": 22064284.0}, {"date": "2015-07-23", "close": 0.00186076, "volume": 743065.0}, {"date": "2015-07-24", "close": 0.00186076, "volume": 1163324.0}, {"date": "2015-07-27", "close": 0.00186076, "volume": 1074830.0}, {"date": "2015-07-30", "close": 0.00279114, "volume": 5374148.0}, {"date": "2015-07-31", "close": 0.00186076, "volume": 465761.0}, {"date": "2015-08-03", "close": 0.00186076, "volume": 1028969.0}, {"date": "2015-08-05", "close": 0.00186076, "volume": 1074830.0}, {"date": "2015-08-06", "close": 0.00279114, "volume": 451428.0}, {"date": "2015-08-07", "close": 0.00279114, "volume": 358276.0}, {"date": "2015-08-10", "close": 0.00279114, "volume": 634176.0}, {"date": "2015-08-12", "close": 0.00279114, "volume": 10765.0}, {"date": "2015-08-13", "close": 0.00186076, "volume": 2324118.0}, {"date": "2015-08-17", "close": 0.00186076, "volume": 2620240.0}, {"date": "2015-08-18", "close": 0.00186076, "volume": 2085170.0}, {"date": "2015-08-19", "close": 0.00186076, "volume": 376190.0}, {"date": "2015-08-20", "close": 0.00186076, "volume": 1240423.0}, {"date": "2015-08-21", "close": 0.00186076, "volume": 1074830.0}, {"date": "2015-08-24", "close": 0.00186076, "volume": 7255100.0}, {"date": "2015-08-25", "close": 0.00186076, "volume": 4548874.0}, {"date": "2015-08-27", "close": 0.00186076, "volume": 322449.0}, {"date": "2015-08-28", "close": 0.00186076, "volume": 1440272.0}, {"date": "2015-08-31", "close": 0.00186076, "volume": 1850458.0}, {"date": "2015-09-01", "close": 0.00186076, "volume": 1074830.0}, {"date": "2015-09-03", "close": 0.00186076, "volume": 429932.0}, {"date": "2015-09-08", "close": 0.00186076, "volume": 644898.0}, {"date": "2015-09-09", "close": 0.00186076, "volume": 2449153.0}, {"date": "2015-09-10", "close": 0.00186076, "volume": 10748296.0}, {"date": "2015-09-11", "close": 0.00186076, "volume": 1452524.0}, {"date": "2015-09-14", "close": 0.00186076, "volume": 1236054.0}, {"date": "2015-09-15", "close": 0.00186076, "volume": 11984350.0}, {"date": "2015-09-16", "close": 0.00186076, "volume": 698639.0}, {"date": "2015-09-17", "close": 0.00186076, "volume": 105333.0}, {"date": "2015-09-18", "close": 0.00186076, "volume": 5212924.0}, {"date": "2015-09-21", "close": 0.00186076, "volume": 4100492.0}, {"date": "2015-09-22", "close": 0.00186076, "volume": 1259360.0}, {"date": "2015-09-23", "close": 0.00186076, "volume": 1047959.0}, {"date": "2015-09-24", "close": 0.00186076, "volume": 806122.0}, {"date": "2015-09-25", "close": 0.00186076, "volume": 579214.0}, {"date": "2015-09-28", "close": 0.00186076, "volume": 924353.0}, {"date": "2015-09-29", "close": 0.00186076, "volume": 250794.0}, {"date": "2015-09-30", "close": 0.00186076, "volume": 483673.0}, {"date": "2015-10-01", "close": 0.00186076, "volume": 22035978.0}, {"date": "2015-10-02", "close": 0.00186076, "volume": 8662832.0}, {"date": "2015-10-05", "close": 0.00186076, "volume": 2499625.0}, {"date": "2015-10-06", "close": 0.00186076, "volume": 624047.0}, {"date": "2015-10-07", "close": 0.00186076, "volume": 5427890.0}, {"date": "2015-10-08", "close": 0.00186076, "volume": 1001562.0}, {"date": "2015-10-09", "close": 0.00186076, "volume": 21187579.0}, {"date": "2015-10-12", "close": 0.00186076, "volume": 6981835.0}, {"date": "2015-10-13", "close": 0.00186076, "volume": 537415.0}, {"date": "2015-10-14", "close": 0.00186076, "volume": 11209554.0}, {"date": "2015-10-16", "close": 0.00186076, "volume": 2215982.0}, {"date": "2015-10-19", "close": 0.00093038, "volume": 1451020.0}, {"date": "2015-10-20", "close": 0.00186076, "volume": 468925.0}, {"date": "2015-10-21", "close": 0.00186076, "volume": 3331972.0}, {"date": "2015-10-22", "close": 0.00093038, "volume": 2022323.0}, {"date": "2015-10-23", "close": 0.00186076, "volume": 11070745.0}, {"date": "2015-10-26", "close": 0.00186076, "volume": 2895237.0}, {"date": "2015-10-27", "close": 0.00186076, "volume": 210925.0}, {"date": "2015-10-29", "close": 0.00186076, "volume": 4166174.0}, {"date": "2015-11-09", "close": 0.00186076, "volume": 4044129.0}, {"date": "2015-11-10", "close": 0.00186076, "volume": 2891339.0}, {"date": "2015-11-11", "close": 0.00186076, "volume": 32594307.0}, {"date": "2015-11-12", "close": 0.00093038, "volume": 548332.0}, {"date": "2015-11-16", "close": 0.00186076, "volume": 7898814.0}, {"date": "2015-11-17", "close": 0.00186076, "volume": 438487.0}, {"date": "2015-11-18", "close": 0.00093038, "volume": 859864.0}, {"date": "2015-11-19", "close": 0.00186076, "volume": 3788774.0}, {"date": "2015-11-20", "close": 0.00186076, "volume": 4250872.0}, {"date": "2015-11-23", "close": 0.00186076, "volume": 9784362.0}, {"date": "2015-11-24", "close": 0.00186076, "volume": 1222703.0}, {"date": "2015-11-25", "close": 0.00186076, "volume": 5169931.0}, {"date": "2015-11-26", "close": 0.00186076, "volume": 5574228.0}, {"date": "2015-11-27", "close": 0.00186076, "volume": 307094.0}, {"date": "2015-11-30", "close": 0.00186076, "volume": 2420731.0}, {"date": "2015-12-01", "close": 0.00186076, "volume": 84222.0}, {"date": "2015-12-03", "close": 0.00093038, "volume": 1021088.0}, {"date": "2015-12-04", "close": 0.00186076, "volume": 2579591.0}, {"date": "2015-12-08", "close": 0.00093038, "volume": 999181.0}, {"date": "2015-12-09", "close": 0.00186076, "volume": 3208162.0}, {"date": "2015-12-10", "close": 0.00093038, "volume": 82762.0}, {"date": "2015-12-11", "close": 0.00186076, "volume": 1067591.0}, {"date": "2015-12-14", "close": 0.00093038, "volume": 644898.0}, {"date": "2015-12-16", "close": 0.00186076, "volume": 483673.0}, {"date": "2015-12-17", "close": 0.00186076, "volume": 214966.0}, {"date": "2015-12-23", "close": 0.00186076, "volume": 429932.0}, {"date": "2015-12-30", "close": 0.00186076, "volume": 806122.0}, {"date": "2016-01-06", "close": 0.00093038, "volume": 636863.0}, {"date": "2016-01-08", "close": 0.00093038, "volume": 214966.0}, {"date": "2016-01-13", "close": 0.00093038, "volume": 2149659.0}, {"date": "2016-01-14", "close": 0.00093038, "volume": 619819.0}, {"date": "2016-01-15", "close": 0.00093038, "volume": 376190.0}, {"date": "2016-01-19", "close": 0.00093038, "volume": 2308376.0}, {"date": "2016-01-21", "close": 0.00093038, "volume": 11058120.0}, {"date": "2016-01-22", "close": 0.00186076, "volume": 537420.0}, {"date": "2016-01-28", "close": 0.00093038, "volume": 2075496.0}, {"date": "2016-02-02", "close": 0.00186076, "volume": 1074830.0}, {"date": "2016-02-08", "close": 0.00093038, "volume": 5159185.0}, {"date": "2016-02-09", "close": 0.00093038, "volume": 2660203.0}, {"date": "2016-02-11", "close": 0.00093038, "volume": 5.0}, {"date": "2016-02-15", "close": 0.00186076, "volume": 268707.0}, {"date": "2016-02-16", "close": 0.00186076, "volume": 1343537.0}, {"date": "2016-02-23", "close": 0.00093038, "volume": 617613.0}, {"date": "2016-02-24", "close": 0.00093038, "volume": 1730476.0}, {"date": "2016-02-25", "close": 0.00093038, "volume": 1612244.0}, {"date": "2016-02-26", "close": 0.00093038, "volume": 5857967.0}, {"date": "2016-02-29", "close": 0.00093038, "volume": 31371.0}, {"date": "2016-03-02", "close": 0.00093038, "volume": 1074830.0}, {"date": "2016-03-03", "close": 0.00093038, "volume": 73088.0}, {"date": "2016-03-04", "close": 0.00093038, "volume": 338647.0}, {"date": "2016-03-08", "close": 0.00093038, "volume": 67177.0}, {"date": "2016-03-11", "close": 0.00093038, "volume": 137578.0}, {"date": "2016-03-14", "close": 0.00093038, "volume": 385147.0}, {"date": "2016-03-15", "close": 0.00093038, "volume": 25170986.0}, {"date": "2016-03-17", "close": 0.00093038, "volume": 4310819.0}, {"date": "2016-03-21", "close": 0.00093038, "volume": 53741.0}, {"date": "2016-03-22", "close": 0.00093038, "volume": 757755.0}, {"date": "2016-03-24", "close": 0.00093038, "volume": 2880543.0}, {"date": "2016-03-29", "close": 0.00093038, "volume": 381591.0}, {"date": "2016-03-31", "close": 0.00093038, "volume": 4283196.0}, {"date": "2016-04-01", "close": 0.00186076, "volume": 957673.0}, {"date": "2016-04-05", "close": 0.00093038, "volume": 5374148.0}, {"date": "2016-04-07", "close": 0.00093038, "volume": 5244094.0}, {"date": "2016-04-08", "close": 0.00093038, "volume": 67714.0}, {"date": "2016-04-11", "close": 0.00093038, "volume": 182721.0}, {"date": "2016-04-12", "close": 0.00093038, "volume": 2149659.0}, {"date": "2016-04-13", "close": 0.00093038, "volume": 214966.0}, {"date": "2016-04-14", "close": 0.00093038, "volume": 1472517.0}, {"date": "2016-04-18", "close": 0.00093038, "volume": 1252202.0}, {"date": "2016-04-19", "close": 0.00093038, "volume": 5742401.0}, {"date": "2016-04-20", "close": 0.00093038, "volume": 2375454.0}, {"date": "2016-04-21", "close": 0.00093038, "volume": 2633333.0}, {"date": "2016-04-26", "close": 0.00093038, "volume": 53741.0}, {"date": "2016-04-27", "close": 0.00186076, "volume": 537415.0}, {"date": "2016-04-28", "close": 0.00093038, "volume": 4559992.0}, {"date": "2016-04-29", "close": 0.00093038, "volume": 339646.0}, {"date": "2016-05-02", "close": 0.00093038, "volume": 3466326.0}, {"date": "2016-05-03", "close": 0.00093038, "volume": 1429523.0}, {"date": "2016-05-04", "close": 0.00093038, "volume": 698639.0}, {"date": "2016-05-05", "close": 0.00093038, "volume": 98407.0}, {"date": "2016-05-06", "close": 0.00093038, "volume": 8947957.0}, {"date": "2016-05-10", "close": 0.00093038, "volume": 1480757.0}, {"date": "2016-05-11", "close": 0.00093038, "volume": 2149659.0}, {"date": "2016-05-12", "close": 0.00093038, "volume": 537415.0}, {"date": "2016-05-13", "close": 0.00093038, "volume": 1585374.0}, {"date": "2016-05-17", "close": 0.00093038, "volume": 5775797.0}, {"date": "2016-05-18", "close": 0.00093038, "volume": 3761904.0}, {"date": "2016-05-19", "close": 0.00093038, "volume": 1515510.0}, {"date": "2016-05-20", "close": 0.00093038, "volume": 526693.0}, {"date": "2016-05-23", "close": 0.00093038, "volume": 58723675.0}, {"date": "2016-05-24", "close": 0.00093038, "volume": 7201359.0}, {"date": "2016-05-25", "close": 0.00186076, "volume": 376190.0}, {"date": "2016-05-26", "close": 0.00093038, "volume": 9418789.0}, {"date": "2016-05-27", "close": 0.00093038, "volume": 2138911.0}, {"date": "2016-05-30", "close": 0.00093038, "volume": 6032481.0}, {"date": "2016-05-31", "close": 0.00093038, "volume": 8491154.0}, {"date": "2016-06-01", "close": 0.00093038, "volume": 1225306.0}, {"date": "2016-06-02", "close": 0.00093038, "volume": 3224489.0}, {"date": "2016-06-03", "close": 0.00093038, "volume": 537415.0}, {"date": "2016-06-06", "close": 0.00093038, "volume": 4782992.0}, {"date": "2016-06-07", "close": 0.00093038, "volume": 1343537.0}, {"date": "2016-06-09", "close": 0.00093038, "volume": 1133945.0}, {"date": "2016-06-10", "close": 0.00186076, "volume": 1074830.0}, {"date": "2016-06-14", "close": 0.00186076, "volume": 798088.0}, {"date": "2016-06-15", "close": 0.00093038, "volume": 3573809.0}, {"date": "2016-06-16", "close": 0.00093038, "volume": 537415.0}, {"date": "2016-06-17", "close": 0.00093038, "volume": 1879877.0}, {"date": "2016-06-21", "close": 0.00093038, "volume": 2068851.0}, {"date": "2016-06-22", "close": 0.00093038, "volume": 4483114.0}, {"date": "2016-06-23", "close": 0.00093038, "volume": 234681313.0}, {"date": "2016-06-24", "close": 0.00093038, "volume": 41991985.0}, {"date": "2016-06-27", "close": 0.00093038, "volume": 8199875.0}, {"date": "2016-06-28", "close": 0.00093038, "volume": 1157353.0}, {"date": "2016-06-29", "close": 0.00093038, "volume": 1096326.0}, {"date": "2016-06-30", "close": 0.00093038, "volume": 2609448.0}, {"date": "2016-07-05", "close": 0.00093038, "volume": 3767278.0}, {"date": "2016-07-06", "close": 0.00093038, "volume": 214966.0}, {"date": "2016-07-07", "close": 0.00093038, "volume": 1074830.0}, {"date": "2016-07-08", "close": 0.00093038, "volume": 3224489.0}, {"date": "2016-07-11", "close": 0.00093038, "volume": 7523807.0}, {"date": "2016-07-12", "close": 0.00093038, "volume": 2665631.0}, {"date": "2016-07-13", "close": 0.00186076, "volume": 1343537.0}, {"date": "2016-07-14", "close": 0.00093038, "volume": 1697753.0}, {"date": "2016-07-15", "close": 0.00093038, "volume": 1021088.0}, {"date": "2016-07-18", "close": 0.00093038, "volume": 1310377.0}, {"date": "2016-07-20", "close": 0.00093038, "volume": 64490.0}, {"date": "2016-07-21", "close": 0.00186076, "volume": 5128120.0}, {"date": "2016-07-22", "close": 0.00186076, "volume": 1075550.0}, {"date": "2016-07-25", "close": 0.00186076, "volume": 6146460.0}, {"date": "2016-07-26", "close": 0.00186076, "volume": 3772652.0}, {"date": "2016-07-27", "close": 0.00186076, "volume": 6379114.0}, {"date": "2016-07-28", "close": 0.00186076, "volume": 21918312.0}, {"date": "2016-07-29", "close": 0.00093038, "volume": 6752617.0}, {"date": "2016-08-01", "close": 0.00093038, "volume": 3250875.0}, {"date": "2016-08-02", "close": 0.00186076, "volume": 15047615.0}, {"date": "2016-08-03", "close": 0.00186076, "volume": 2955782.0}, {"date": "2016-08-04", "close": 0.00093038, "volume": 670797.0}, {"date": "2016-08-05", "close": 0.00186076, "volume": 28989180.0}, {"date": "2016-08-08", "close": 0.00186076, "volume": 16951433.0}, {"date": "2016-08-09", "close": 0.00186076, "volume": 29841301.0}, {"date": "2016-08-10", "close": 0.00186076, "volume": 2794557.0}, {"date": "2016-08-11", "close": 0.00186076, "volume": 50744828.0}, {"date": "2016-08-12", "close": 0.00186076, "volume": 3621101.0}, {"date": "2016-08-16", "close": 0.00186076, "volume": 619820.0}, {"date": "2016-08-17", "close": 0.00186076, "volume": 4018297.0}, {"date": "2016-08-18", "close": 0.00186076, "volume": 26284353.0}, {"date": "2016-08-19", "close": 0.00186076, "volume": 4553760.0}, {"date": "2016-08-22", "close": 0.00186076, "volume": 4986033.0}, {"date": "2016-08-23", "close": 0.00186076, "volume": 3168191.0}, {"date": "2016-08-24", "close": 0.00186076, "volume": 19258990.0}, {"date": "2016-08-25", "close": 0.00186076, "volume": 11915495.0}, {"date": "2016-08-26", "close": 0.00279114, "volume": 6766657.0}, {"date": "2016-08-29", "close": 0.00186076, "volume": 12195581.0}, {"date": "2016-08-31", "close": 0.00093038, "volume": 92360626.0}, {"date": "2016-09-01", "close": 0.00093038, "volume": 70012066.0}, {"date": "2016-09-02", "close": 0.00093038, "volume": 111425149.0}, {"date": "2016-09-05", "close": 0.00093038, "volume": 9604456.0}, {"date": "2016-09-06", "close": 0.00093038, "volume": 11157106.0}, {"date": "2016-09-07", "close": 0.00093038, "volume": 1182313.0}, {"date": "2016-09-08", "close": 0.00093038, "volume": 26406979.0}, {"date": "2016-09-09", "close": 0.00093038, "volume": 14515757.0}, {"date": "2016-09-12", "close": 0.00093038, "volume": 6298502.0}, {"date": "2016-09-13", "close": 0.00093038, "volume": 4342312.0}, {"date": "2016-09-14", "close": 0.00093038, "volume": 2144876.0}, {"date": "2016-09-15", "close": 0.00093038, "volume": 2633333.0}, {"date": "2016-09-16", "close": 0.00093038, "volume": 8202647.0}, {"date": "2016-09-19", "close": 0.00093038, "volume": 806149.0}, {"date": "2016-09-20", "close": 0.00093038, "volume": 6838988.0}, {"date": "2016-09-21", "close": 0.00093038, "volume": 11387390.0}, {"date": "2016-09-22", "close": 0.00093038, "volume": 268707.0}, {"date": "2016-09-23", "close": 0.00093038, "volume": 1039589.0}, {"date": "2016-09-26", "close": 0.00093038, "volume": 3460772.0}, {"date": "2016-09-27", "close": 0.00093038, "volume": 21349345.0}, {"date": "2016-09-28", "close": 0.00093038, "volume": 7922590.0}, {"date": "2016-09-29", "close": 0.00093038, "volume": 4478815.0}, {"date": "2016-09-30", "close": 0.00093038, "volume": 2520476.0}, {"date": "2016-10-03", "close": 0.00186076, "volume": 8329957.0}, {"date": "2016-10-04", "close": 0.00093038, "volume": 279456.0}, {"date": "2016-10-06", "close": 0.00186076, "volume": 5374148.0}, {"date": "2016-10-07", "close": 0.00186076, "volume": 8663127.0}, {"date": "2016-10-10", "close": 0.00186076, "volume": 5212924.0}, {"date": "2016-10-11", "close": 0.00186076, "volume": 3306191.0}, {"date": "2016-10-12", "close": 0.00186076, "volume": 1612244.0}, {"date": "2016-10-13", "close": 0.00186076, "volume": 537415.0}, {"date": "2016-10-14", "close": 0.00186076, "volume": 279456.0}, {"date": "2016-10-17", "close": 0.00186076, "volume": 268707.0}, {"date": "2016-10-18", "close": 0.00093038, "volume": 1451020.0}, {"date": "2016-10-20", "close": 0.00093038, "volume": 1891701.0}, {"date": "2016-10-24", "close": 0.00093038, "volume": 1074830.0}, {"date": "2016-10-25", "close": 0.00093038, "volume": 537415.0}, {"date": "2016-10-26", "close": 0.00186076, "volume": 2679040.0}, {"date": "2016-10-27", "close": 0.00186076, "volume": 2149659.0}, {"date": "2016-10-28", "close": 0.00186076, "volume": 7362583.0}, {"date": "2016-10-31", "close": 0.00186076, "volume": 2099121.0}, {"date": "2016-11-01", "close": 0.00186076, "volume": 849115.0}, {"date": "2016-11-02", "close": 0.00093038, "volume": 4299319.0}, {"date": "2016-11-03", "close": 0.00093038, "volume": 786866.0}, {"date": "2016-11-08", "close": 0.00093038, "volume": 751783.0}, {"date": "2016-11-09", "close": 0.00093038, "volume": 6986393.0}, {"date": "2016-11-10", "close": 0.00093038, "volume": 537415.0}, {"date": "2016-11-15", "close": 0.00093038, "volume": 6982587.0}, {"date": "2016-11-18", "close": 0.00093038, "volume": 1790755.0}, {"date": "2016-11-21", "close": 0.00093038, "volume": 32245.0}, {"date": "2016-11-22", "close": 0.00093038, "volume": 3293663.0}, {"date": "2016-11-23", "close": 0.00093038, "volume": 1930483.0}, {"date": "2016-11-25", "close": 0.00186076, "volume": 161224.0}, {"date": "2016-11-28", "close": 0.00093038, "volume": 6395236.0}, {"date": "2016-11-29", "close": 0.00093038, "volume": 150476.0}, {"date": "2016-12-01", "close": 0.00186076, "volume": 1652888.0}, {"date": "2016-12-02", "close": 0.00093038, "volume": 1558503.0}, {"date": "2016-12-05", "close": 0.00093038, "volume": 6079505.0}, {"date": "2016-12-06", "close": 0.00093038, "volume": 4098047.0}, {"date": "2016-12-07", "close": 0.00186076, "volume": 20320523.0}, {"date": "2016-12-08", "close": 0.00093038, "volume": 21611142.0}, {"date": "2016-12-09", "close": 0.00093038, "volume": 10157166.0}, {"date": "2016-12-12", "close": 0.00186076, "volume": 2884750.0}, {"date": "2016-12-13", "close": 0.00093038, "volume": 1129646.0}, {"date": "2016-12-14", "close": 0.00093038, "volume": 4330071.0}, {"date": "2016-12-15", "close": 0.00093038, "volume": 2360326.0}, {"date": "2016-12-16", "close": 0.00186076, "volume": 8046174.0}, {"date": "2016-12-19", "close": 0.00186076, "volume": 1074830.0}, {"date": "2016-12-20", "close": 0.00186076, "volume": 3654421.0}, {"date": "2016-12-21", "close": 0.00093038, "volume": 5320407.0}, {"date": "2016-12-22", "close": 0.00186076, "volume": 967347.0}, {"date": "2016-12-23", "close": 0.00186076, "volume": 537415.0}, {"date": "2016-12-28", "close": 0.00093038, "volume": 2625298.0}, {"date": "2016-12-30", "close": 0.00186076, "volume": 2902040.0}, {"date": "2017-01-03", "close": 0.00093038, "volume": 2149659.0}, {"date": "2017-01-04", "close": 0.00093038, "volume": 207800.0}, {"date": "2017-01-05", "close": 0.00093038, "volume": 3515887.0}, {"date": "2017-01-06", "close": 0.00093038, "volume": 1880952.0}, {"date": "2017-01-09", "close": 0.00093038, "volume": 1128571.0}, {"date": "2017-01-10", "close": 0.00186076, "volume": 1223597.0}, {"date": "2017-01-11", "close": 0.00093038, "volume": 2418367.0}, {"date": "2017-01-12", "close": 0.00093038, "volume": 19427546.0}, {"date": "2017-01-13", "close": 0.00186076, "volume": 345472.0}, {"date": "2017-01-17", "close": 0.00186076, "volume": 3487822.0}, {"date": "2017-01-18", "close": 0.00186076, "volume": 1182313.0}, {"date": "2017-01-19", "close": 0.00186076, "volume": 9351018.0}, {"date": "2017-01-20", "close": 0.00186076, "volume": 2689788.0}, {"date": "2017-01-23", "close": 0.00186076, "volume": 2421075.0}, {"date": "2017-01-24", "close": 0.00093038, "volume": 14570828.0}, {"date": "2017-01-25", "close": 0.00186076, "volume": 11028391.0}, {"date": "2017-01-27", "close": 0.00093038, "volume": 21453600.0}, {"date": "2017-01-30", "close": 0.00093038, "volume": 10613943.0}, {"date": "2017-01-31", "close": 0.00186076, "volume": 2214149.0}, {"date": "2017-02-01", "close": 0.00093038, "volume": 7835508.0}, {"date": "2017-02-02", "close": 0.00186076, "volume": 4057482.0}, {"date": "2017-02-03", "close": 0.00186076, "volume": 752381.0}, {"date": "2017-02-06", "close": 0.00186076, "volume": 6064753.0}, {"date": "2017-02-07", "close": 0.00186076, "volume": 2149659.0}, {"date": "2017-02-08", "close": 0.00186076, "volume": 5933060.0}, {"date": "2017-02-09", "close": 0.00186076, "volume": 2332406.0}, {"date": "2017-02-10", "close": 0.00186076, "volume": 11337264.0}, {"date": "2017-02-13", "close": 0.00093038, "volume": 25447759.0}, {"date": "2017-02-14", "close": 0.00186076, "volume": 1074830.0}, {"date": "2017-02-15", "close": 0.00186076, "volume": 4836733.0}, {"date": "2017-02-16", "close": 0.00186076, "volume": 3915091.0}, {"date": "2017-02-17", "close": 0.00093038, "volume": 335884.0}, {"date": "2017-02-20", "close": 0.00093038, "volume": 5900841.0}, {"date": "2017-02-21", "close": 0.00093038, "volume": 9404763.0}, {"date": "2017-02-22", "close": 0.00093038, "volume": 1397279.0}, {"date": "2017-02-23", "close": 0.00186076, "volume": 3278230.0}, {"date": "2017-02-24", "close": 0.00186076, "volume": 3761904.0}, {"date": "2017-02-27", "close": 0.00093038, "volume": 1074830.0}, {"date": "2017-02-28", "close": 0.00093038, "volume": 15576162.0}, {"date": "2017-03-01", "close": 0.00093038, "volume": 7053712.0}, {"date": "2017-03-02", "close": 0.00186076, "volume": 1612244.0}, {"date": "2017-03-03", "close": 0.00093038, "volume": 1038979.0}, {"date": "2017-03-06", "close": 0.00093038, "volume": 2687074.0}, {"date": "2017-03-07", "close": 0.00093038, "volume": 2379915.0}, {"date": "2017-03-08", "close": 0.00186076, "volume": 4299319.0}, {"date": "2017-03-09", "close": 0.00186076, "volume": 688778.0}, {"date": "2017-03-10", "close": 0.00186076, "volume": 5911563.0}, {"date": "2017-03-13", "close": 0.00186076, "volume": 1074830.0}, {"date": "2017-03-14", "close": 0.00186076, "volume": 10113239.0}, {"date": "2017-03-15", "close": 0.00186076, "volume": 6551650.0}, {"date": "2017-03-16", "close": 0.00186076, "volume": 72290946.0}, {"date": "2017-03-17", "close": 0.00186076, "volume": 8385181.0}, {"date": "2017-03-20", "close": 0.00093038, "volume": 4139000.0}, {"date": "2017-03-21", "close": 0.00093038, "volume": 1041854.0}, {"date": "2017-03-22", "close": 0.00186076, "volume": 537415.0}, {"date": "2017-03-23", "close": 0.00186076, "volume": 2559134.0}, {"date": "2017-03-24", "close": 0.00186076, "volume": 3008513.0}, {"date": "2017-03-27", "close": 0.00093038, "volume": 649936.0}, {"date": "2017-03-28", "close": 0.00186076, "volume": 15217185.0}, {"date": "2017-03-29", "close": 0.00093038, "volume": 1143125.0}, {"date": "2017-03-30", "close": 0.00093038, "volume": 16865982.0}, {"date": "2017-03-31", "close": 0.00093038, "volume": 8440127.0}, {"date": "2017-04-03", "close": 0.00186076, "volume": 5313957.0}, {"date": "2017-04-04", "close": 0.00186076, "volume": 5105441.0}, {"date": "2017-04-05", "close": 0.00093038, "volume": 6878910.0}, {"date": "2017-04-06", "close": 0.00093038, "volume": 1236054.0}, {"date": "2017-04-07", "close": 0.00186076, "volume": 8441891.0}, {"date": "2017-04-10", "close": 0.00186076, "volume": 14441411.0}, {"date": "2017-04-12", "close": 0.00186076, "volume": 951224.0}, {"date": "2017-04-13", "close": 0.00093038, "volume": 7739.0}, {"date": "2017-04-18", "close": 0.00186076, "volume": 1942110.0}, {"date": "2017-04-19", "close": 0.00093038, "volume": 838367.0}, {"date": "2017-04-20", "close": 0.00093038, "volume": 894796.0}, {"date": "2017-04-21", "close": 0.00093038, "volume": 628480.0}, {"date": "2017-04-24", "close": 0.00186076, "volume": 3139971.0}, {"date": "2017-04-26", "close": 0.00186076, "volume": 712075.0}, {"date": "2017-04-27", "close": 0.00093038, "volume": 2730964.0}, {"date": "2017-04-28", "close": 0.00093038, "volume": 1956216.0}, {"date": "2017-05-01", "close": 0.00093038, "volume": 1182313.0}, {"date": "2017-05-02", "close": 0.00093038, "volume": 5173961.0}, {"date": "2017-05-03", "close": 0.00186076, "volume": 1289796.0}, {"date": "2017-05-04", "close": 0.00093038, "volume": 483673.0}, {"date": "2017-05-05", "close": 0.00093038, "volume": 107483.0}, {"date": "2017-05-08", "close": 0.00093038, "volume": 204218.0}, {"date": "2017-05-09", "close": 0.00093038, "volume": 3192554.0}, {"date": "2017-05-10", "close": 0.00093038, "volume": 6577957.0}, {"date": "2017-05-11", "close": 0.00093038, "volume": 2249976.0}, {"date": "2017-05-12", "close": 0.00093038, "volume": 2967264.0}, {"date": "2017-05-15", "close": 0.00093038, "volume": 3255861.0}, {"date": "2017-05-16", "close": 0.00093038, "volume": 546371.0}, {"date": "2017-05-17", "close": 0.00093038, "volume": 483673.0}, {"date": "2017-05-18", "close": 0.00093038, "volume": 5817516.0}, {"date": "2017-05-19", "close": 0.00186076, "volume": 5035577.0}, {"date": "2017-05-22", "close": 0.00093038, "volume": 2177605.0}, {"date": "2017-05-23", "close": 0.00093038, "volume": 4362714.0}, {"date": "2017-05-24", "close": 0.00093038, "volume": 8372942.0}, {"date": "2017-05-25", "close": 0.00093038, "volume": 3372814.0}, {"date": "2017-05-26", "close": 0.00093038, "volume": 14044034.0}, {"date": "2017-05-29", "close": 0.00093038, "volume": 6484805.0}, {"date": "2017-05-30", "close": 0.00093038, "volume": 3278230.0}, {"date": "2017-05-31", "close": 0.00093038, "volume": 1336997.0}, {"date": "2017-06-02", "close": 0.00093038, "volume": 537415.0}, {"date": "2017-06-05", "close": 0.00093038, "volume": 1052299.0}, {"date": "2017-06-06", "close": 0.00093038, "volume": 3224488.0}, {"date": "2017-06-07", "close": 0.00093038, "volume": 2786502.0}, {"date": "2017-06-08", "close": 0.00093038, "volume": 752381.0}, {"date": "2017-06-09", "close": 0.00093038, "volume": 6502869.0}, {"date": "2017-06-13", "close": 0.00093038, "volume": 6358784.0}, {"date": "2017-06-14", "close": 0.00093038, "volume": 4834742.0}, {"date": "2017-06-15", "close": 0.00093038, "volume": 7846256.0}, {"date": "2017-06-20", "close": 0.00093038, "volume": 6695850.0}, {"date": "2017-06-21", "close": 0.00093038, "volume": 2430610.0}, {"date": "2017-06-22", "close": 0.00093038, "volume": 446712.0}, {"date": "2017-06-23", "close": 0.00093038, "volume": 9603603.0}, {"date": "2017-06-27", "close": 0.00093038, "volume": 297190.0}, {"date": "2017-06-28", "close": 0.00093038, "volume": 1545605.0}, {"date": "2017-06-29", "close": 0.00093038, "volume": 3779526.0}, {"date": "2017-07-03", "close": 0.00093038, "volume": 886734.0}, {"date": "2017-07-04", "close": 0.00093038, "volume": 6469698.0}, {"date": "2017-07-05", "close": 0.00093038, "volume": 3738095.0}, {"date": "2017-07-06", "close": 0.00093038, "volume": 429932.0}, {"date": "2017-07-07", "close": 0.00093038, "volume": 2140523.0}, {"date": "2017-07-10", "close": 0.00093038, "volume": 2203401.0}, {"date": "2017-07-11", "close": 0.00093038, "volume": 540131.0}, {"date": "2017-07-12", "close": 0.00186076, "volume": 1076469.0}, {"date": "2017-07-13", "close": 0.00093038, "volume": 2149659.0}, {"date": "2017-07-17", "close": 0.00093038, "volume": 5770043.0}, {"date": "2017-07-20", "close": 0.00093038, "volume": 5635084.0}, {"date": "2017-07-21", "close": 0.00093038, "volume": 752381.0}, {"date": "2017-07-25", "close": 0.00093038, "volume": 53739.0}, {"date": "2017-07-26", "close": 0.00093038, "volume": 2772677.0}, {"date": "2017-07-28", "close": 0.00093038, "volume": 4741368.0}, {"date": "2017-08-02", "close": 0.00093038, "volume": 3150594.0}, {"date": "2017-08-03", "close": 0.00093038, "volume": 14237645.0}, {"date": "2017-08-07", "close": 0.00093038, "volume": 1343537.0}, {"date": "2017-08-08", "close": 0.00093038, "volume": 184029.0}, {"date": "2017-08-11", "close": 0.00093038, "volume": 7628603.0}, {"date": "2017-08-15", "close": 0.00093038, "volume": 8523310.0}, {"date": "2017-08-16", "close": 0.00093038, "volume": 3897241.0}, {"date": "2017-08-17", "close": 0.00093038, "volume": 2149659.0}, {"date": "2017-08-21", "close": 0.00093038, "volume": 1074830.0}, {"date": "2017-08-23", "close": 0.00093038, "volume": 177347.0}, {"date": "2017-08-28", "close": 0.00093038, "volume": 12030687.0}, {"date": "2017-08-30", "close": 0.00093038, "volume": 938864.0}, {"date": "2017-08-31", "close": 0.00093038, "volume": 1397279.0}, {"date": "2017-09-01", "close": 0.00093038, "volume": 1094203.0}, {"date": "2017-09-04", "close": 0.00093038, "volume": 6448978.0}, {"date": "2017-09-05", "close": 0.00093038, "volume": 8786732.0}, {"date": "2017-09-06", "close": 0.00093038, "volume": 3923128.0}, {"date": "2017-09-07", "close": 0.00093038, "volume": 3706013.0}, {"date": "2017-09-08", "close": 0.00093038, "volume": 3224489.0}, {"date": "2017-09-11", "close": 0.00093038, "volume": 4030611.0}, {"date": "2017-09-12", "close": 0.00093038, "volume": 537415.0}, {"date": "2017-09-13", "close": 0.00186076, "volume": 4030614.0}, {"date": "2017-09-14", "close": 0.00093038, "volume": 4281799.0}, {"date": "2017-09-15", "close": 0.00186076, "volume": 9237436.0}, {"date": "2017-09-18", "close": 0.00093038, "volume": 6878910.0}, {"date": "2017-09-19", "close": 0.00093038, "volume": 1072680.0}, {"date": "2017-09-20", "close": 0.00093038, "volume": 2040385.0}, {"date": "2017-09-22", "close": 0.00093038, "volume": 38556529.0}, {"date": "2017-09-25", "close": 0.00093038, "volume": 2398235.0}, {"date": "2017-09-26", "close": 0.00093038, "volume": 1916862.0}, {"date": "2017-09-27", "close": 0.00093038, "volume": 17840461.0}, {"date": "2017-09-28", "close": 0.00093038, "volume": 12921161.0}, {"date": "2017-09-29", "close": 0.00093038, "volume": 6191019.0}, {"date": "2017-10-02", "close": 0.00093038, "volume": 3971496.0}, {"date": "2017-10-03", "close": 0.00093038, "volume": 4019890.0}, {"date": "2017-10-04", "close": 0.00093038, "volume": 11366323.0}, {"date": "2017-10-05", "close": 0.00093038, "volume": 27532181.0}, {"date": "2017-10-06", "close": 0.00093038, "volume": 23882714.0}, {"date": "2017-10-09", "close": 0.00093038, "volume": 3600706.0}, {"date": "2017-10-10", "close": 0.00186076, "volume": 34582402.0}, {"date": "2017-10-11", "close": 0.00279114, "volume": 300146123.0}, {"date": "2017-10-12", "close": 0.00279114, "volume": 126391601.0}, {"date": "2017-10-13", "close": 0.00279114, "volume": 76273096.0}, {"date": "2017-10-16", "close": 0.00279114, "volume": 45352326.0}, {"date": "2017-10-17", "close": 0.00186076, "volume": 107119133.0}, {"date": "2017-10-18", "close": 0.00186076, "volume": 69216155.0}, {"date": "2017-10-19", "close": 0.00186076, "volume": 46193023.0}, {"date": "2017-10-20", "close": 0.00093038, "volume": 262368598.0}, {"date": "2017-10-23", "close": 0.00186076, "volume": 22658351.0}, {"date": "2017-10-24", "close": 0.00186076, "volume": 29496920.0}, {"date": "2017-10-25", "close": 0.00093038, "volume": 13703903.0}, {"date": "2017-10-26", "close": 0.00186076, "volume": 15987346.0}, {"date": "2017-10-27", "close": 0.00186076, "volume": 10810754.0}, {"date": "2017-10-30", "close": 0.00186076, "volume": 9149297.0}, {"date": "2017-10-31", "close": 0.00093038, "volume": 4416637.0}, {"date": "2017-11-01", "close": 0.00186076, "volume": 17473144.0}, {"date": "2017-11-02", "close": 0.00186076, "volume": 15171113.0}, {"date": "2017-11-03", "close": 0.00186076, "volume": 6650534.0}, {"date": "2017-11-06", "close": 0.00186076, "volume": 10792213.0}, {"date": "2017-11-07", "close": 0.00093038, "volume": 2257142.0}, {"date": "2017-11-08", "close": 0.00186076, "volume": 12871111.0}, {"date": "2017-11-09", "close": 0.00186076, "volume": 29476184.0}, {"date": "2017-11-10", "close": 0.00186076, "volume": 6898257.0}, {"date": "2017-11-13", "close": 0.00093038, "volume": 4155977.0}, {"date": "2017-11-14", "close": 0.00186076, "volume": 4523689.0}, {"date": "2017-11-15", "close": 0.00186076, "volume": 2936972.0}, {"date": "2017-11-16", "close": 0.00093038, "volume": 1369810.0}, {"date": "2017-11-17", "close": 0.00093038, "volume": 1735851.0}, {"date": "2017-11-20", "close": 0.00093038, "volume": 7284704.0}, {"date": "2017-11-21", "close": 0.00186076, "volume": 44976198.0}, {"date": "2017-11-22", "close": 0.00186076, "volume": 13166663.0}, {"date": "2017-11-23", "close": 0.00093038, "volume": 9136052.0}, {"date": "2017-11-24", "close": 0.00093038, "volume": 4992584.0}, {"date": "2017-11-27", "close": 0.00093038, "volume": 4514284.0}, {"date": "2017-11-28", "close": 0.00093038, "volume": 50040275.0}, {"date": "2017-11-29", "close": 0.00093038, "volume": 4621767.0}, {"date": "2017-11-30", "close": 0.00093038, "volume": 38640126.0}, {"date": "2017-12-01", "close": 0.00186076, "volume": 7803300.0}, {"date": "2017-12-04", "close": 0.00186076, "volume": 18441927.0}, {"date": "2017-12-05", "close": 0.00186076, "volume": 15691867.0}, {"date": "2017-12-06", "close": 0.00093038, "volume": 8018229.0}, {"date": "2017-12-07", "close": 0.00186076, "volume": 2775188.0}, {"date": "2017-12-08", "close": 0.00186076, "volume": 7427073.0}, {"date": "2017-12-11", "close": 0.00093038, "volume": 14566501.0}, {"date": "2017-12-12", "close": 0.00093038, "volume": 3208366.0}, {"date": "2017-12-13", "close": 0.00093038, "volume": 5313689.0}, {"date": "2017-12-14", "close": 0.00093038, "volume": 4538623.0}, {"date": "2017-12-15", "close": 0.00093038, "volume": 8358964.0}, {"date": "2017-12-18", "close": 0.00093038, "volume": 1262925.0}, {"date": "2017-12-19", "close": 0.00093038, "volume": 15924795.0}, {"date": "2017-12-20", "close": 0.00093038, "volume": 12064963.0}, {"date": "2017-12-21", "close": 0.00093038, "volume": 2411649.0}, {"date": "2017-12-22", "close": 0.00186076, "volume": 5239821.0}, {"date": "2017-12-27", "close": 0.00186076, "volume": 956625.0}, {"date": "2017-12-28", "close": 0.00093038, "volume": 6948800.0}, {"date": "2017-12-29", "close": 0.00093038, "volume": 2579591.0}, {"date": "2018-01-02", "close": 0.00093038, "volume": 3549625.0}, {"date": "2018-01-03", "close": 0.00093038, "volume": 2418367.0}, {"date": "2018-01-04", "close": 0.00093038, "volume": 4783013.0}, {"date": "2018-01-05", "close": 0.00093038, "volume": 1174614.0}, {"date": "2018-01-08", "close": 0.00093038, "volume": 5374148.0}, {"date": "2018-01-09", "close": 0.00093038, "volume": 6484805.0}, {"date": "2018-01-10", "close": 0.00093038, "volume": 3117006.0}, {"date": "2018-01-11", "close": 0.00186076, "volume": 14563942.0}, {"date": "2018-01-12", "close": 0.00093038, "volume": 11937414.0}, {"date": "2018-01-15", "close": 0.00093038, "volume": 3063851.0}, {"date": "2018-01-16", "close": 0.00093038, "volume": 3957461.0}, {"date": "2018-01-17", "close": 0.00093038, "volume": 14053962.0}, {"date": "2018-01-18", "close": 0.00093038, "volume": 4991257.0}, {"date": "2018-01-19", "close": 0.00093038, "volume": 3998871.0}, {"date": "2018-01-22", "close": 0.00186076, "volume": 5191994.0}, {"date": "2018-01-23", "close": 0.00093038, "volume": 9973971.0}, {"date": "2018-01-24", "close": 0.00186076, "volume": 3586350.0}, {"date": "2018-01-25", "close": 0.00186076, "volume": 18610188.0}, {"date": "2018-01-29", "close": 0.00093038, "volume": 3103568.0}, {"date": "2018-01-30", "close": 0.00093038, "volume": 16498635.0}, {"date": "2018-01-31", "close": 0.00093038, "volume": 3772206.0}, {"date": "2018-02-01", "close": 0.00093038, "volume": 48870746.0}, {"date": "2018-02-02", "close": 0.00093038, "volume": 4654066.0}, {"date": "2018-02-05", "close": 0.00093038, "volume": 11517230.0}, {"date": "2018-02-06", "close": 0.00093038, "volume": 2552361.0}, {"date": "2018-02-07", "close": 0.00093038, "volume": 10923520.0}, {"date": "2018-02-08", "close": 0.00186076, "volume": 2149659.0}, {"date": "2018-02-09", "close": 0.00093038, "volume": 36005717.0}, {"date": "2018-02-12", "close": 0.00186076, "volume": 2230296.0}, {"date": "2018-02-13", "close": 0.00093038, "volume": 4448602.0}, {"date": "2018-02-14", "close": 0.00093038, "volume": 2428834.0}, {"date": "2018-02-15", "close": 0.00093038, "volume": 5374148.0}, {"date": "2018-02-16", "close": 0.00093038, "volume": 27649250.0}, {"date": "2018-02-19", "close": 0.00093038, "volume": 1081801.0}, {"date": "2018-02-20", "close": 0.00093038, "volume": 3048620.0}, {"date": "2018-02-21", "close": 0.00093038, "volume": 1618396.0}, {"date": "2018-02-22", "close": 0.00093038, "volume": 9674031.0}, {"date": "2018-02-23", "close": 0.00093038, "volume": 5374148.0}, {"date": "2018-02-26", "close": 0.00093038, "volume": 35195968.0}, {"date": "2018-02-27", "close": 0.00093038, "volume": 1261372.0}, {"date": "2018-02-28", "close": 0.00093038, "volume": 1683303.0}, {"date": "2018-03-01", "close": 0.00093038, "volume": 6706938.0}, {"date": "2018-03-02", "close": 0.00186076, "volume": 2356060.0}, {"date": "2018-03-05", "close": 0.00186076, "volume": 5503139.0}, {"date": "2018-03-06", "close": 0.00186076, "volume": 13150538.0}, {"date": "2018-03-07", "close": 0.00186076, "volume": 4703992.0}, {"date": "2018-03-08", "close": 0.00186076, "volume": 26924482.0}, {"date": "2018-03-09", "close": 0.00093038, "volume": 5372832.0}, {"date": "2018-03-12", "close": 0.00186076, "volume": 9189793.0}, {"date": "2018-03-13", "close": 0.00186076, "volume": 215995215.0}, {"date": "2018-03-14", "close": 0.00186076, "volume": 103747258.0}, {"date": "2018-03-15", "close": 0.00186076, "volume": 53694150.0}, {"date": "2018-03-16", "close": 0.00186076, "volume": 28805811.0}, {"date": "2018-03-19", "close": 0.00186076, "volume": 8619692.0}, {"date": "2018-03-20", "close": 0.00186076, "volume": 22259077.0}, {"date": "2018-03-21", "close": 0.00186076, "volume": 1639384.0}, {"date": "2018-03-22", "close": 0.00186076, "volume": 21230636.0}, {"date": "2018-03-23", "close": 0.00186076, "volume": 2601195.0}, {"date": "2018-03-26", "close": 0.00279114, "volume": 51198922.0}, {"date": "2018-03-27", "close": 0.00186076, "volume": 11594162.0}, {"date": "2018-03-28", "close": 0.00186076, "volume": 1893509.0}, {"date": "2018-03-29", "close": 0.00186076, "volume": 3909263.0}, {"date": "2018-04-03", "close": 0.00279114, "volume": 4789834.0}, {"date": "2018-04-04", "close": 0.00186076, "volume": 5748905.0}, {"date": "2018-04-05", "close": 0.00279114, "volume": 12952651.0}, {"date": "2018-04-06", "close": 0.00279114, "volume": 4762516.0}, {"date": "2018-04-09", "close": 0.00279114, "volume": 6981213.0}, {"date": "2018-04-10", "close": 0.00279114, "volume": 1907823.0}, {"date": "2018-04-11", "close": 0.00186076, "volume": 1988448.0}, {"date": "2018-04-12", "close": 0.00279114, "volume": 5356234.0}, {"date": "2018-04-13", "close": 0.00279114, "volume": 9315548.0}, {"date": "2018-04-16", "close": 0.00279114, "volume": 10156424.0}, {"date": "2018-04-17", "close": 0.00279114, "volume": 11677271.0}, {"date": "2018-04-18", "close": 0.00279114, "volume": 161709564.0}, {"date": "2018-04-19", "close": 0.00279114, "volume": 6953969.0}, {"date": "2018-04-20", "close": 0.00279114, "volume": 89829987.0}, {"date": "2018-04-23", "close": 0.00186076, "volume": 21238242.0}, {"date": "2018-04-24", "close": 0.00186076, "volume": 2592148.0}, {"date": "2018-04-26", "close": 0.00186076, "volume": 4084012.0}, {"date": "2018-04-27", "close": 0.00279114, "volume": 5060604.0}, {"date": "2018-04-30", "close": 0.00186076, "volume": 20679503.0}, {"date": "2018-05-01", "close": 0.00186076, "volume": 1720695.0}, {"date": "2018-05-02", "close": 0.00186076, "volume": 1920855.0}, {"date": "2018-05-03", "close": 0.00186076, "volume": 1021087.0}, {"date": "2018-05-04", "close": 0.00279114, "volume": 906437.0}, {"date": "2018-05-07", "close": 0.00279114, "volume": 2595896.0}, {"date": "2018-05-08", "close": 0.00186076, "volume": 1442422.0}, {"date": "2018-05-09", "close": 0.00279114, "volume": 322449.0}, {"date": "2018-05-10", "close": 0.00279114, "volume": 3765503.0}, {"date": "2018-05-11", "close": 0.00279114, "volume": 15015728.0}, {"date": "2018-05-14", "close": 0.00186076, "volume": 5375939.0}, {"date": "2018-05-15", "close": 0.00186076, "volume": 3513975.0}, {"date": "2018-05-16", "close": 0.00186076, "volume": 1003353.0}, {"date": "2018-05-17", "close": 0.00279114, "volume": 83180369.0}, {"date": "2018-05-18", "close": 0.00279114, "volume": 7390271.0}, {"date": "2018-05-21", "close": 0.00279114, "volume": 31905539.0}, {"date": "2018-05-22", "close": 0.00279114, "volume": 10719167.0}, {"date": "2018-05-23", "close": 0.00279114, "volume": 9648404.0}, {"date": "2018-05-24", "close": 0.00279114, "volume": 1140684.0}, {"date": "2018-05-25", "close": 0.00279114, "volume": 6455385.0}, {"date": "2018-05-28", "close": 0.00186076, "volume": 5727306.0}, {"date": "2018-05-29", "close": 0.00279114, "volume": 8918786.0}, {"date": "2018-05-30", "close": 0.00186076, "volume": 2928911.0}, {"date": "2018-05-31", "close": 0.00279114, "volume": 30695582.0}, {"date": "2018-06-01", "close": 0.00279114, "volume": 566435.0}, {"date": "2018-06-04", "close": 0.00279114, "volume": 1397994.0}, {"date": "2018-06-05", "close": 0.00186076, "volume": 2418367.0}, {"date": "2018-06-06", "close": 0.00186076, "volume": 13842641.0}, {"date": "2018-06-07", "close": 0.00186076, "volume": 937789.0}, {"date": "2018-06-08", "close": 0.00279114, "volume": 1335316.0}, {"date": "2018-06-12", "close": 0.00279114, "volume": 3184022.0}, {"date": "2018-06-13", "close": 0.00186076, "volume": 4957502.0}, {"date": "2018-06-14", "close": 0.00186076, "volume": 24732956.0}, {"date": "2018-06-15", "close": 0.00279114, "volume": 6794738.0}, {"date": "2018-06-18", "close": 0.00186076, "volume": 9143038.0}, {"date": "2018-06-20", "close": 0.00186076, "volume": 34072100.0}, {"date": "2018-06-21", "close": 0.00186076, "volume": 1218857.0}, {"date": "2018-06-22", "close": 0.00186076, "volume": 1790666.0}, {"date": "2018-06-25", "close": 0.00186076, "volume": 3241832.0}, {"date": "2018-06-26", "close": 0.00186076, "volume": 2850107.0}, {"date": "2018-06-27", "close": 0.00186076, "volume": 3546579.0}, {"date": "2018-06-28", "close": 0.00186076, "volume": 3493196.0}, {"date": "2018-06-29", "close": 0.00186076, "volume": 748814.0}, {"date": "2018-07-02", "close": 0.00186076, "volume": 13611051.0}, {"date": "2018-07-03", "close": 0.00186076, "volume": 752381.0}, {"date": "2018-07-05", "close": 0.00186076, "volume": 720137.0}, {"date": "2018-07-06", "close": 0.00186076, "volume": 4402771.0}, {"date": "2018-07-09", "close": 0.00279114, "volume": 2601140.0}, {"date": "2018-07-10", "close": 0.00186076, "volume": 4737329.0}, {"date": "2018-07-11", "close": 0.00186076, "volume": 3761904.0}, {"date": "2018-07-12", "close": 0.00186076, "volume": 16307075.0}, {"date": "2018-07-13", "close": 0.00186076, "volume": 19078226.0}, {"date": "2018-07-16", "close": 0.00186076, "volume": 3253832.0}, {"date": "2018-07-17", "close": 0.00186076, "volume": 7175844.0}, {"date": "2018-07-18", "close": 0.00186076, "volume": 1954416.0}, {"date": "2018-07-19", "close": 0.00186076, "volume": 1284421.0}, {"date": "2018-07-20", "close": 0.00186076, "volume": 1214557.0}, {"date": "2018-07-23", "close": 0.00186076, "volume": 16660016.0}, {"date": "2018-07-24", "close": 0.00186076, "volume": 537825.0}, {"date": "2018-07-25", "close": 0.00186076, "volume": 4922720.0}, {"date": "2018-07-26", "close": 0.00186076, "volume": 1692857.0}, {"date": "2018-07-27", "close": 0.00186076, "volume": 10924568.0}, {"date": "2018-07-30", "close": 0.00186076, "volume": 5350312.0}, {"date": "2018-07-31", "close": 0.00186076, "volume": 7739245.0}, {"date": "2018-08-01", "close": 0.00186076, "volume": 33438183.0}, {"date": "2018-08-02", "close": 0.00279114, "volume": 5100088.0}, {"date": "2018-08-03", "close": 0.00279114, "volume": 5740305.0}, {"date": "2018-08-06", "close": 0.00186076, "volume": 5001380.0}, {"date": "2018-08-07", "close": 0.00186076, "volume": 3278230.0}, {"date": "2018-08-08", "close": 0.00186076, "volume": 616234.0}, {"date": "2018-08-09", "close": 0.00186076, "volume": 358563.0}, {"date": "2018-08-10", "close": 0.00186076, "volume": 1047959.0}, {"date": "2018-08-13", "close": 0.00186076, "volume": 13631527.0}, {"date": "2018-08-14", "close": 0.00186076, "volume": 5501707.0}, {"date": "2018-08-15", "close": 0.00186076, "volume": 17378890.0}, {"date": "2018-08-16", "close": 0.00186076, "volume": 2803181.0}, {"date": "2018-08-17", "close": 0.00186076, "volume": 14690062.0}, {"date": "2018-08-20", "close": 0.00279114, "volume": 823112.0}, {"date": "2018-08-21", "close": 0.00186076, "volume": 3253307.0}, {"date": "2018-08-22", "close": 0.00186076, "volume": 15563533.0}, {"date": "2018-08-23", "close": 0.00279114, "volume": 2354590.0}, {"date": "2018-08-24", "close": 0.00186076, "volume": 7541400.0}, {"date": "2018-08-27", "close": 0.00186076, "volume": 5555170.0}, {"date": "2018-08-28", "close": 0.00186076, "volume": 7743297.0}, {"date": "2018-08-29", "close": 0.00186076, "volume": 2382538.0}, {"date": "2018-08-30", "close": 0.00186076, "volume": 28044813.0}, {"date": "2018-08-31", "close": 0.00186076, "volume": 7793616.0}, {"date": "2018-09-03", "close": 0.00186076, "volume": 21634171.0}, {"date": "2018-09-04", "close": 0.00186076, "volume": 8133236.0}, {"date": "2018-09-05", "close": 0.00186076, "volume": 4659048.0}, {"date": "2018-09-06", "close": 0.00186076, "volume": 5524822.0}, {"date": "2018-09-07", "close": 0.00186076, "volume": 7759194.0}, {"date": "2018-09-10", "close": 0.00186076, "volume": 1074830.0}, {"date": "2018-09-11", "close": 0.00186076, "volume": 982054.0}, {"date": "2018-09-12", "close": 0.00186076, "volume": 4830408.0}, {"date": "2018-09-13", "close": 0.00186076, "volume": 1391132.0}, {"date": "2018-09-14", "close": 0.00186076, "volume": 4576009.0}, {"date": "2018-09-19", "close": 0.00186076, "volume": 1171563.0}, {"date": "2018-09-20", "close": 0.00186076, "volume": 13813544.0}, {"date": "2018-09-25", "close": 0.00186076, "volume": 149149946.0}, {"date": "2018-09-26", "close": 0.00093038, "volume": 49324536.0}, {"date": "2018-09-27", "close": 0.00186076, "volume": 7771018.0}, {"date": "2018-09-28", "close": 0.00186076, "volume": 24266184.0}, {"date": "2018-10-01", "close": 0.00186076, "volume": 1397279.0}, {"date": "2018-10-02", "close": 0.00186076, "volume": 4288596.0}, {"date": "2018-10-03", "close": 0.00093038, "volume": 40359853.0}, {"date": "2018-10-04", "close": 0.00186076, "volume": 17826050.0}, {"date": "2018-10-05", "close": 0.00093038, "volume": 8491154.0}, {"date": "2018-10-08", "close": 0.00186076, "volume": 567000.0}, {"date": "2018-10-09", "close": 0.00093038, "volume": 44358219.0}, {"date": "2018-10-10", "close": 0.00093038, "volume": 16512070.0}, {"date": "2018-10-11", "close": 0.00093038, "volume": 7683028.0}, {"date": "2018-10-12", "close": 0.00093038, "volume": 4922769.0}, {"date": "2018-10-15", "close": 0.00093038, "volume": 6287753.0}, {"date": "2018-10-16", "close": 0.00093038, "volume": 53741.0}, {"date": "2018-10-17", "close": 0.00093038, "volume": 8335468.0}, {"date": "2018-10-18", "close": 0.00186076, "volume": 24979336.0}, {"date": "2018-10-19", "close": 0.00093038, "volume": 20612305.0}, {"date": "2018-10-22", "close": 0.00093038, "volume": 2380775.0}, {"date": "2018-10-23", "close": 0.00093038, "volume": 1504761.0}, {"date": "2018-10-24", "close": 0.00093038, "volume": 7731967.0}, {"date": "2018-10-25", "close": 0.00093038, "volume": 9230906.0}, {"date": "2018-10-26", "close": 0.00093038, "volume": 3311846.0}, {"date": "2018-10-29", "close": 0.00186076, "volume": 810779.0}, {"date": "2018-10-30", "close": 0.00186076, "volume": 20358459.0}, {"date": "2018-10-31", "close": 0.00186076, "volume": 5691277.0}, {"date": "2018-11-01", "close": 0.00093038, "volume": 542789.0}, {"date": "2018-11-02", "close": 0.00093038, "volume": 4299319.0}, {"date": "2018-11-05", "close": 0.00093038, "volume": 4269223.0}, {"date": "2018-11-06", "close": 0.00186076, "volume": 1094687.0}, {"date": "2018-11-07", "close": 0.00186076, "volume": 2986950.0}, {"date": "2018-11-08", "close": 0.00093038, "volume": 1041510.0}, {"date": "2018-11-09", "close": 0.00093038, "volume": 1843358.0}, {"date": "2018-11-12", "close": 0.00093038, "volume": 3493196.0}, {"date": "2018-11-13", "close": 0.00186076, "volume": 1513388.0}, {"date": "2018-11-14", "close": 0.00186076, "volume": 1109595.0}, {"date": "2018-11-15", "close": 0.00093038, "volume": 16450959.0}, {"date": "2018-11-16", "close": 0.00186076, "volume": 1589425.0}, {"date": "2018-11-19", "close": 0.00186076, "volume": 6269885.0}, {"date": "2018-11-21", "close": 0.00186076, "volume": 3223701.0}, {"date": "2018-11-22", "close": 0.00093038, "volume": 15141875.0}, {"date": "2018-11-23", "close": 0.00093038, "volume": 13369483.0}, {"date": "2018-11-26", "close": 0.00186076, "volume": 3587831.0}, {"date": "2018-11-27", "close": 0.00186076, "volume": 2558144.0}, {"date": "2018-11-28", "close": 0.00093038, "volume": 5062176.0}, {"date": "2018-11-29", "close": 0.00186076, "volume": 3008448.0}, {"date": "2018-11-30", "close": 0.00186076, "volume": 2687074.0}, {"date": "2018-12-04", "close": 0.00093038, "volume": 740461.0}, {"date": "2018-12-06", "close": 0.00093038, "volume": 2811539.0}, {"date": "2018-12-10", "close": 0.00093038, "volume": 320837.0}, {"date": "2018-12-11", "close": 0.00186076, "volume": 268734.0}, {"date": "2018-12-12", "close": 0.00093038, "volume": 21497.0}, {"date": "2018-12-13", "close": 0.00093038, "volume": 12520689.0}, {"date": "2018-12-17", "close": 0.00093038, "volume": 7523807.0}, {"date": "2018-12-19", "close": 0.00093038, "volume": 10665892.0}, {"date": "2018-12-20", "close": 0.00093038, "volume": 3009523.0}, {"date": "2018-12-21", "close": 0.00093038, "volume": 1074830.0}, {"date": "2018-12-24", "close": 0.00093038, "volume": 11973601.0}, {"date": "2018-12-28", "close": 0.00093038, "volume": 10189386.0}, {"date": "2018-12-31", "close": 0.00093038, "volume": 2149659.0}, {"date": "2019-01-03", "close": 0.00186076, "volume": 8844773.0}, {"date": "2019-01-04", "close": 0.00093038, "volume": 2149659.0}, {"date": "2019-01-08", "close": 0.00093038, "volume": 2525850.0}, {"date": "2019-01-09", "close": 0.00186076, "volume": 268707.0}, {"date": "2019-01-10", "close": 0.00093038, "volume": 1612244.0}, {"date": "2019-01-11", "close": 0.00093038, "volume": 456803.0}, {"date": "2019-01-14", "close": 0.00093038, "volume": 1074830.0}, {"date": "2019-01-15", "close": 0.00093038, "volume": 6083536.0}, {"date": "2019-01-21", "close": 0.00093038, "volume": 3697414.0}, {"date": "2019-01-23", "close": 0.00186076, "volume": 24211.0}, {"date": "2019-01-24", "close": 0.00093038, "volume": 38694.0}, {"date": "2019-01-25", "close": 0.00093038, "volume": 1612244.0}, {"date": "2019-01-29", "close": 0.00093038, "volume": 268707.0}, {"date": "2019-01-31", "close": 0.00093038, "volume": 1691588.0}, {"date": "2019-02-01", "close": 0.00093038, "volume": 6914381.0}, {"date": "2019-02-04", "close": 0.00093038, "volume": 28899158.0}, {"date": "2019-02-05", "close": 0.00093038, "volume": 17632580.0}, {"date": "2019-02-06", "close": 0.00093038, "volume": 22754143.0}, {"date": "2019-02-07", "close": 0.00093038, "volume": 3385713.0}, {"date": "2019-02-11", "close": 0.00093038, "volume": 5159182.0}, {"date": "2019-02-12", "close": 0.00093038, "volume": 3814570.0}, {"date": "2019-02-13", "close": 0.00093038, "volume": 644898.0}, {"date": "2019-02-14", "close": 0.00093038, "volume": 806122.0}, {"date": "2019-02-18", "close": 0.00093038, "volume": 2422561.0}, {"date": "2019-02-19", "close": 0.00093038, "volume": 5374148.0}, {"date": "2019-02-20", "close": 0.00093038, "volume": 335884.0}, {"date": "2019-02-21", "close": 0.00093038, "volume": 13642302.0}, {"date": "2019-02-22", "close": 0.00093038, "volume": 377871314.0}, {"date": "2019-02-25", "close": 0.00093038, "volume": 5770760.0}, {"date": "2019-02-26", "close": 0.00093038, "volume": 13972785.0}, {"date": "2019-02-27", "close": 0.00093038, "volume": 2149659.0}, {"date": "2019-02-28", "close": 0.00093038, "volume": 7448569.0}, {"date": "2019-03-01", "close": 0.00093038, "volume": 1661687.0}, {"date": "2019-03-04", "close": 0.00093038, "volume": 6126529.0}, {"date": "2019-03-05", "close": 0.00093038, "volume": 2762312.0}, {"date": "2019-03-06", "close": 0.00093038, "volume": 10821385.0}, {"date": "2019-03-07", "close": 0.00093038, "volume": 1612244.0}, {"date": "2019-03-08", "close": 0.00093038, "volume": 2450612.0}, {"date": "2019-03-11", "close": 0.00093038, "volume": 1085578.0}, {"date": "2019-03-12", "close": 0.00093038, "volume": 1182313.0}, {"date": "2019-03-13", "close": 0.00093038, "volume": 2891292.0}, {"date": "2019-03-14", "close": 0.00093038, "volume": 537415.0}, {"date": "2019-03-15", "close": 0.00093038, "volume": 5374148.0}, {"date": "2019-03-18", "close": 0.00093038, "volume": 125060537.0}, {"date": "2019-03-19", "close": 0.00093038, "volume": 126350418.0}, {"date": "2019-03-20", "close": 0.00093038, "volume": 93140543.0}, {"date": "2019-03-21", "close": 0.00093038, "volume": 10055031.0}, {"date": "2019-03-25", "close": 0.00093038, "volume": 6726339.0}, {"date": "2019-03-26", "close": 0.00093038, "volume": 1934693.0}, {"date": "2019-03-27", "close": 0.00093038, "volume": 5374148.0}, {"date": "2019-03-28", "close": 0.00093038, "volume": 14291526.0}, {"date": "2019-03-29", "close": 0.00093038, "volume": 9115929.0}, {"date": "2019-04-01", "close": 0.00093038, "volume": 11694146.0}, {"date": "2019-04-02", "close": 0.00093038, "volume": 9478063.0}, {"date": "2019-04-03", "close": 0.00093038, "volume": 11850046.0}, {"date": "2019-04-04", "close": 0.00093038, "volume": 83095079.0}, {"date": "2019-04-05", "close": 0.00093038, "volume": 999592.0}, {"date": "2019-04-08", "close": 0.00093038, "volume": 12962816.0}, {"date": "2019-04-09", "close": 0.00093038, "volume": 2856360.0}, {"date": "2019-04-10", "close": 0.00093038, "volume": 10688554.0}, {"date": "2019-04-11", "close": 0.00093038, "volume": 5514954.0}, {"date": "2019-04-12", "close": 0.00093038, "volume": 1074830.0}, {"date": "2019-04-15", "close": 0.00093038, "volume": 9222038.0}, {"date": "2019-04-18", "close": 0.00093038, "volume": 9780950.0}, {"date": "2019-04-23", "close": 0.00093038, "volume": 3761904.0}, {"date": "2019-04-24", "close": 0.00093038, "volume": 29977116.0}, {"date": "2019-04-26", "close": 0.00093038, "volume": 13270861.0}, {"date": "2019-04-29", "close": 0.00093038, "volume": 83598.0}, {"date": "2019-04-30", "close": 0.00093038, "volume": 32050665.0}, {"date": "2019-05-01", "close": 0.00093038, "volume": 5535373.0}, {"date": "2019-05-02", "close": 0.00093038, "volume": 1257551.0}, {"date": "2019-05-06", "close": 0.00093038, "volume": 1851718.0}, {"date": "2019-05-07", "close": 0.00093038, "volume": 1028875.0}, {"date": "2019-05-08", "close": 0.00093038, "volume": 9136052.0}, {"date": "2019-05-09", "close": 0.00093038, "volume": 2224897.0}, {"date": "2019-05-13", "close": 0.00093038, "volume": 6448978.0}, {"date": "2019-05-16", "close": 0.00093038, "volume": 1612244.0}, {"date": "2019-05-17", "close": 0.00093038, "volume": 322449.0}, {"date": "2019-05-20", "close": 0.00093038, "volume": 85986.0}, {"date": "2019-05-21", "close": 0.00093038, "volume": 75502803.0}, {"date": "2019-05-22", "close": 0.00093038, "volume": 86769158.0}, {"date": "2019-05-23", "close": 0.00093038, "volume": 26838549.0}, {"date": "2019-05-27", "close": 0.00093038, "volume": 4030611.0}, {"date": "2019-05-28", "close": 0.00093038, "volume": 14188874.0}, {"date": "2019-05-29", "close": 0.00093038, "volume": 1719727.0}, {"date": "2019-05-30", "close": 0.00093038, "volume": 7523807.0}, {"date": "2019-05-31", "close": 0.00093038, "volume": 11285711.0}, {"date": "2019-06-03", "close": 0.00093038, "volume": 537415.0}, {"date": "2019-06-04", "close": 0.00093038, "volume": 1074830.0}, {"date": "2019-06-05", "close": 0.00093038, "volume": 537415.0}, {"date": "2019-06-06", "close": 0.00093038, "volume": 6454406.0}, {"date": "2019-06-11", "close": 0.00093038, "volume": 3224489.0}, {"date": "2019-06-13", "close": 0.00093038, "volume": 1612227.0}, {"date": "2019-06-14", "close": 0.00093038, "volume": 1467196.0}, {"date": "2019-06-17", "close": 0.00093038, "volume": 967347.0}, {"date": "2019-06-18", "close": 0.00093038, "volume": 107483.0}, {"date": "2019-06-21", "close": 0.00093038, "volume": 8114964.0}, {"date": "2019-06-24", "close": 0.00093038, "volume": 2149659.0}, {"date": "2019-06-25", "close": 0.00093038, "volume": 1934693.0}, {"date": "2019-06-26", "close": 0.00093038, "volume": 4439046.0}, {"date": "2019-06-27", "close": 0.00093038, "volume": 13168264.0}, {"date": "2019-06-28", "close": 0.00093038, "volume": 3501929.0}, {"date": "2019-07-01", "close": 0.00093038, "volume": 10289898.0}, {"date": "2019-07-02", "close": 0.00093038, "volume": 5489692.0}, {"date": "2019-07-03", "close": 0.00093038, "volume": 2568843.0}, {"date": "2019-07-04", "close": 0.00093038, "volume": 22083821.0}, {"date": "2019-07-05", "close": 0.00093038, "volume": 2988026.0}, {"date": "2019-07-08", "close": 0.00093038, "volume": 85997139.0}, {"date": "2019-07-09", "close": 0.00093038, "volume": 43143374.0}, {"date": "2019-07-10", "close": 0.00093038, "volume": 1074830.0}, {"date": "2019-07-11", "close": 0.00093038, "volume": 10210882.0}, {"date": "2019-07-12", "close": 0.00093038, "volume": 2403344.0}, {"date": "2019-07-15", "close": 0.00093038, "volume": 2687074.0}, {"date": "2019-07-16", "close": 0.00093038, "volume": 2149656.0}, {"date": "2019-07-17", "close": 0.00093038, "volume": 20847411.0}, {"date": "2019-07-19", "close": 0.00093038, "volume": 2162378.0}, {"date": "2019-07-22", "close": 0.00093038, "volume": 1343537.0}, {"date": "2019-07-23", "close": 0.00093038, "volume": 45680260.0}, {"date": "2019-07-24", "close": 0.00093038, "volume": 1526258.0}, {"date": "2019-07-29", "close": 0.00093038, "volume": 7956505.0}, {"date": "2019-07-30", "close": 0.00093038, "volume": 3761984.0}, {"date": "2019-08-01", "close": 0.00093038, "volume": 7182727.0}, {"date": "2019-08-02", "close": 0.00093038, "volume": 26387068.0}, {"date": "2019-08-05", "close": 0.00093038, "volume": 596557.0}, {"date": "2019-08-06", "close": 0.00093038, "volume": 5996966.0}, {"date": "2019-08-07", "close": 0.00093038, "volume": 14843397.0}, {"date": "2019-08-08", "close": 0.00093038, "volume": 6986393.0}, {"date": "2019-08-09", "close": 0.00093038, "volume": 54596464.0}, {"date": "2019-08-12", "close": 0.00093038, "volume": 1827210.0}, {"date": "2019-08-13", "close": 0.00093038, "volume": 59718599.0}, {"date": "2019-08-14", "close": 0.00093038, "volume": 20294751.0}, {"date": "2019-08-15", "close": 0.00093038, "volume": 7179866.0}, {"date": "2019-08-16", "close": 0.00093038, "volume": 2364625.0}, {"date": "2019-08-20", "close": 0.00093038, "volume": 5822890.0}, {"date": "2019-08-21", "close": 0.00093038, "volume": 1264029.0}, {"date": "2019-08-23", "close": 0.00093038, "volume": 967347.0}, {"date": "2019-08-26", "close": 0.00093038, "volume": 39798460.0}, {"date": "2019-08-27", "close": 0.00186076, "volume": 523979.0}, {"date": "2019-08-28", "close": 0.00093038, "volume": 725535.0}, {"date": "2019-08-29", "close": 0.00093038, "volume": 99421742.0}, {"date": "2019-08-30", "close": 0.00093038, "volume": 15497103.0}, {"date": "2019-09-02", "close": 0.00093038, "volume": 4836733.0}, {"date": "2019-09-03", "close": 0.00093038, "volume": 11890631.0}, {"date": "2019-09-04", "close": 0.00093038, "volume": 8140940.0}, {"date": "2019-09-05", "close": 0.00093038, "volume": 3428707.0}, {"date": "2019-09-06", "close": 0.00093038, "volume": 6101741.0}, {"date": "2019-09-09", "close": 0.00093038, "volume": 709388.0}, {"date": "2019-09-10", "close": 0.00093038, "volume": 4030611.0}, {"date": "2019-09-11", "close": 0.00093038, "volume": 9462452.0}, {"date": "2019-09-12", "close": 0.00093038, "volume": 128980.0}, {"date": "2019-09-13", "close": 0.00093038, "volume": 5767858.0}, {"date": "2019-09-16", "close": 0.00093038, "volume": 1074830.0}, {"date": "2019-09-17", "close": 0.00093038, "volume": 967347.0}, {"date": "2019-09-18", "close": 0.00093038, "volume": 340363.0}, {"date": "2019-09-19", "close": 0.00093038, "volume": 2947747.0}, {"date": "2019-09-20", "close": 0.00186076, "volume": 7416325.0}, {"date": "2019-09-23", "close": 0.00186076, "volume": 12150952.0}, {"date": "2019-09-24", "close": 0.00093038, "volume": 479375.0}, {"date": "2019-09-25", "close": 0.00093038, "volume": 13384285.0}, {"date": "2019-09-26", "close": 0.00186076, "volume": 1068381.0}, {"date": "2019-09-30", "close": 0.00093038, "volume": 8867345.0}, {"date": "2022-02-07", "close": 0.00093038, "volume": 275140643.0}, {"date": "2022-02-08", "close": 0.00186076, "volume": 107997324.0}, {"date": "2022-02-09", "close": 0.00139557, "volume": 113635459.0}, {"date": "2022-02-10", "close": 0.00093038, "volume": 98436758.0}, {"date": "2022-02-11", "close": 0.00186076, "volume": 141731056.0}, {"date": "2022-02-14", "close": 0.00093038, "volume": 600700598.0}, {"date": "2022-02-15", "close": 0.00093038, "volume": 165493963.0}, {"date": "2022-02-16", "close": 0.00093038, "volume": 81386163.0}, {"date": "2022-02-17", "close": 0.00186076, "volume": 57938745.0}, {"date": "2022-02-18", "close": 0.00139557, "volume": 54726838.0}, {"date": "2022-02-21", "close": 0.00093038, "volume": 194641672.0}, {"date": "2022-02-22", "close": 0.00093038, "volume": 32352672.0}, {"date": "2022-02-23", "close": 0.00093038, "volume": 9648953.0}, {"date": "2022-02-24", "close": 0.00093038, "volume": 76949439.0}, {"date": "2022-02-25", "close": 0.00093038, "volume": 1913350.0}, {"date": "2022-02-28", "close": 0.00093038, "volume": 1488638.0}, {"date": "2022-03-01", "close": 0.00093038, "volume": 165078750.0}, {"date": "2022-03-02", "close": 0.00093038, "volume": 1084749440.0}, {"date": "2022-03-03", "close": 0.00093038, "volume": 54644827.0}, {"date": "2022-03-04", "close": 0.00093038, "volume": 23207872.0}, {"date": "2022-03-07", "close": 0.00093038, "volume": 13119100.0}, {"date": "2022-03-08", "close": 0.00093038, "volume": 20782964.0}, {"date": "2022-03-09", "close": 0.00093038, "volume": 15550204.0}, {"date": "2022-03-10", "close": 0.00093038, "volume": 25525024.0}, {"date": "2022-03-11", "close": 0.00093038, "volume": 7420867.0}, {"date": "2022-03-14", "close": 0.00093038, "volume": 11990128.0}, {"date": "2022-03-15", "close": 0.00093038, "volume": 35294.0}, {"date": "2022-03-16", "close": 0.00093038, "volume": 76782608.0}, {"date": "2022-03-17", "close": 0.00093038, "volume": 9549890.0}, {"date": "2022-03-18", "close": 0.00093038, "volume": 1023292.0}, {"date": "2022-03-21", "close": 0.00093038, "volume": 18554587.0}, {"date": "2022-03-22", "close": 0.00093038, "volume": 8623681.0}, {"date": "2022-03-23", "close": 0.00093038, "volume": 10999531.0}, {"date": "2022-03-24", "close": 0.00093038, "volume": 10588270.0}, {"date": "2022-03-25", "close": 0.00093038, "volume": 86043616.0}, {"date": "2022-03-28", "close": 0.00093038, "volume": 23584311.0}, {"date": "2022-03-29", "close": 0.00093038, "volume": 7074755.0}, {"date": "2022-03-30", "close": 0.00093038, "volume": 5488517.0}, {"date": "2022-03-31", "close": 0.00093038, "volume": 4498220.0}, {"date": "2022-04-01", "close": 0.00093038, "volume": 19241654.0}, {"date": "2022-04-04", "close": 0.00093038, "volume": 7449033.0}, {"date": "2022-04-05", "close": 0.00093038, "volume": 1961458.0}, {"date": "2022-04-06", "close": 0.00093038, "volume": 10373879.0}, {"date": "2022-04-07", "close": 0.00093038, "volume": 16800497.0}, {"date": "2022-04-08", "close": 0.00093038, "volume": 5466601.0}, {"date": "2022-04-11", "close": 0.00093038, "volume": 14616561.0}, {"date": "2022-04-12", "close": 0.00093038, "volume": 1074830.0}, {"date": "2022-04-13", "close": 0.00093038, "volume": 2484071.0}, {"date": "2022-04-14", "close": 0.00093038, "volume": 2649137.0}, {"date": "2022-04-19", "close": 0.00093038, "volume": 19506741.0}, {"date": "2022-04-20", "close": 0.00093038, "volume": 5533177.0}, {"date": "2022-04-21", "close": 0.00093038, "volume": 2844617.0}, {"date": "2022-04-22", "close": 0.00093038, "volume": 1617593.0}, {"date": "2022-04-26", "close": 0.00093038, "volume": 3337400.0}, {"date": "2022-04-27", "close": 0.00093038, "volume": 12167072.0}, {"date": "2022-04-28", "close": 0.00093038, "volume": 2133810.0}, {"date": "2022-04-29", "close": 0.00093038, "volume": 15853737.0}, {"date": "2022-05-02", "close": 0.00093038, "volume": 18712784.0}, {"date": "2022-05-03", "close": 0.00093038, "volume": 10696.0}, {"date": "2022-05-04", "close": 0.00093038, "volume": 1231755.0}, {"date": "2022-05-05", "close": 0.00093038, "volume": 5024829.0}, {"date": "2022-05-06", "close": 0.00093038, "volume": 12129710.0}, {"date": "2022-05-09", "close": 0.00093038, "volume": 4105792.0}, {"date": "2022-05-10", "close": 0.00093038, "volume": 1622994.0}, {"date": "2022-05-11", "close": 0.00093038, "volume": 1074830.0}, {"date": "2022-05-12", "close": 0.00093038, "volume": 3235185.0}, {"date": "2022-05-13", "close": 0.00093038, "volume": 57774.0}, {"date": "2022-05-17", "close": 0.00093038, "volume": 8641123.0}, {"date": "2022-05-18", "close": 0.00093038, "volume": 11269644.0}, {"date": "2022-05-19", "close": 0.00093038, "volume": 22689654.0}, {"date": "2022-05-20", "close": 0.00093038, "volume": 118231.0}, {"date": "2022-05-23", "close": 0.00093038, "volume": 2585499.0}, {"date": "2022-05-25", "close": 0.00093038, "volume": 1074830.0}, {"date": "2022-05-26", "close": 0.00093038, "volume": 87699.0}, {"date": "2022-05-27", "close": 0.00093038, "volume": 5931017.0}, {"date": "2022-05-30", "close": 0.00093038, "volume": 1074830.0}, {"date": "2022-05-31", "close": 0.00093038, "volume": 21497.0}, {"date": "2022-06-01", "close": 0.00093038, "volume": 2364625.0}, {"date": "2022-06-02", "close": 0.00093038, "volume": 18298969.0}, {"date": "2022-06-03", "close": 0.00093038, "volume": 94986126.0}, {"date": "2022-06-06", "close": 0.00093038, "volume": 9721403.0}, {"date": "2022-06-07", "close": 0.00093038, "volume": 5417141.0}, {"date": "2022-06-08", "close": 0.00093038, "volume": 35253878.0}, {"date": "2022-06-09", "close": 0.00093038, "volume": 158898052.0}, {"date": "2022-06-10", "close": 0.00093038, "volume": 250676435.0}, {"date": "2022-06-14", "close": 0.00093038, "volume": 111946703.0}, {"date": "2022-06-15", "close": 0.00093038, "volume": 398572792.0}, {"date": "2022-06-16", "close": 0.00093038, "volume": 18536162.0}, {"date": "2022-06-17", "close": 0.00093038, "volume": 43113674.0}, {"date": "2022-06-20", "close": 0.00093038, "volume": 2877770.0}, {"date": "2022-06-21", "close": 0.00093038, "volume": 13209656.0}, {"date": "2022-06-24", "close": 0.00093038, "volume": 537415.0}, {"date": "2022-06-27", "close": 0.00093038, "volume": 17122144.0}, {"date": "2022-06-28", "close": 0.00093038, "volume": 10726852.0}, {"date": "2022-06-30", "close": 0.00093038, "volume": 7415790.0}, {"date": "2022-07-04", "close": 0.00093038, "volume": 21513790.0}, {"date": "2022-07-05", "close": 0.00093038, "volume": 19040514.0}, {"date": "2022-07-06", "close": 0.00093038, "volume": 9673467.0}, {"date": "2022-07-07", "close": 0.00093038, "volume": 26503192.0}, {"date": "2022-07-08", "close": 0.00093038, "volume": 5423345.0}, {"date": "2022-07-11", "close": 0.00093038, "volume": 3871536.0}, {"date": "2022-07-12", "close": 0.00093038, "volume": 112801432.0}, {"date": "2022-07-13", "close": 0.00093038, "volume": 200061516.0}, {"date": "2022-07-14", "close": 0.00093038, "volume": 114543842.0}, {"date": "2022-07-15", "close": 0.00093038, "volume": 23132484.0}, {"date": "2022-07-18", "close": 0.00093038, "volume": 1772935.0}, {"date": "2022-07-19", "close": 0.00093038, "volume": 3747027.0}, {"date": "2022-07-20", "close": 0.00093038, "volume": 11844516.0}, {"date": "2022-07-21", "close": 0.00093038, "volume": 6448978.0}, {"date": "2022-07-25", "close": 0.00093038, "volume": 8108515.0}, {"date": "2022-07-26", "close": 0.00093038, "volume": 9298079.0}, {"date": "2022-07-27", "close": 0.00093038, "volume": 24932301.0}, {"date": "2022-07-28", "close": 0.00093038, "volume": 44631067.0}, {"date": "2022-07-29", "close": 0.00093038, "volume": 8383721.0}, {"date": "2022-08-01", "close": 0.00093038, "volume": 2723701.0}, {"date": "2022-08-02", "close": 0.00093038, "volume": 1760486.0}, {"date": "2022-08-03", "close": 0.00093038, "volume": 2687074.0}, {"date": "2022-08-04", "close": 0.00093038, "volume": 4353060.0}, {"date": "2022-08-05", "close": 0.00093038, "volume": 86.0}, {"date": "2022-08-08", "close": 0.00093038, "volume": 2375423.0}, {"date": "2022-08-09", "close": 0.00093038, "volume": 221673.0}, {"date": "2022-08-10", "close": 0.00093038, "volume": 1086712.0}, {"date": "2022-08-11", "close": 0.00093038, "volume": 2169949.0}, {"date": "2022-08-12", "close": 0.00093038, "volume": 1602584.0}, {"date": "2022-08-15", "close": 0.00093038, "volume": 1880952.0}, {"date": "2022-08-16", "close": 0.00093038, "volume": 2074218.0}, {"date": "2022-08-17", "close": 0.00093038, "volume": 2696210.0}, {"date": "2022-08-18", "close": 0.00093038, "volume": 13005439.0}, {"date": "2022-08-19", "close": 0.00093038, "volume": 12530805.0}, {"date": "2022-08-22", "close": 0.00093038, "volume": 2262640.0}, {"date": "2022-08-24", "close": 0.00093038, "volume": 818738.0}, {"date": "2022-08-25", "close": 0.00093038, "volume": 32698804.0}, {"date": "2022-08-26", "close": 0.00093038, "volume": 5956985.0}, {"date": "2022-08-29", "close": 0.00093038, "volume": 7677562.0}, {"date": "2022-08-30", "close": 0.00093038, "volume": 1590802.0}, {"date": "2022-08-31", "close": 0.00093038, "volume": 23840.0}, {"date": "2022-09-01", "close": 0.00093038, "volume": 2969770.0}, {"date": "2022-09-02", "close": 0.00093038, "volume": 557063.0}, {"date": "2022-09-05", "close": 0.00093038, "volume": 362683.0}, {"date": "2022-09-06", "close": 0.00093038, "volume": 1569145.0}, {"date": "2022-09-07", "close": 0.00093038, "volume": 1125001.0}, {"date": "2022-09-08", "close": 0.00093038, "volume": 3851089.0}, {"date": "2022-09-09", "close": 0.00093038, "volume": 2300.0}, {"date": "2022-09-12", "close": 0.00093038, "volume": 1715912.0}, {"date": "2022-09-13", "close": 0.00093038, "volume": 30878.0}, {"date": "2022-09-14", "close": 0.00093038, "volume": 426707.0}, {"date": "2022-09-15", "close": 0.00093038, "volume": 5414202.0}, {"date": "2022-09-19", "close": 0.00093038, "volume": 25972986.0}, {"date": "2022-09-20", "close": 0.00093038, "volume": 1143684.0}, {"date": "2022-09-21", "close": 0.00093038, "volume": 2425927.0}, {"date": "2022-09-23", "close": 0.00093038, "volume": 127547.0}, {"date": "2022-09-26", "close": 0.00093038, "volume": 1926.0}, {"date": "2022-09-28", "close": 0.00093038, "volume": 33235175.0}, {"date": "2022-09-29", "close": 0.00093038, "volume": 10285264.0}, {"date": "2022-09-30", "close": 0.00093038, "volume": 2159927.0}, {"date": "2022-10-03", "close": 0.00093038, "volume": 3692658.0}, {"date": "2022-10-04", "close": 0.00093038, "volume": 11765.0}, {"date": "2022-10-05", "close": 0.00093038, "volume": 687891.0}, {"date": "2022-10-06", "close": 0.00093038, "volume": 12301382.0}, {"date": "2022-10-07", "close": 0.00093038, "volume": 572923.0}, {"date": "2022-10-10", "close": 0.00093038, "volume": 537415.0}, {"date": "2022-10-11", "close": 0.00093038, "volume": 644898.0}, {"date": "2022-10-12", "close": 0.00093038, "volume": 97205.0}, {"date": "2022-10-13", "close": 0.00093038, "volume": 537415.0}, {"date": "2022-10-14", "close": 0.00093038, "volume": 61494.0}, {"date": "2022-10-17", "close": 0.00093038, "volume": 2409928.0}, {"date": "2022-10-18", "close": 0.00093038, "volume": 1074830.0}, {"date": "2022-10-19", "close": 0.00093038, "volume": 763076.0}, {"date": "2022-10-20", "close": 0.00093038, "volume": 3277228.0}, {"date": "2022-10-21", "close": 0.00093038, "volume": 2695135.0}, {"date": "2022-10-26", "close": 0.00093038, "volume": 1966292.0}, {"date": "2022-10-27", "close": 0.00093038, "volume": 2710499.0}, {"date": "2022-10-28", "close": 0.00093038, "volume": 17736759.0}, {"date": "2022-10-31", "close": 0.00093038, "volume": 4279.0}, {"date": "2022-11-02", "close": 0.00093038, "volume": 838.0}, {"date": "2022-11-04", "close": 0.00093038, "volume": 1177.0}, {"date": "2022-11-07", "close": 0.00093038, "volume": 13188053.0}, {"date": "2022-11-08", "close": 0.00093038, "volume": 420258.0}, {"date": "2022-11-09", "close": 0.00093038, "volume": 643994.0}, {"date": "2022-11-10", "close": 0.00093038, "volume": 34117.0}, {"date": "2022-11-11", "close": 0.00093038, "volume": 2687074.0}, {"date": "2022-11-14", "close": 0.00093038, "volume": 1183383.0}, {"date": "2022-11-15", "close": 0.00093038, "volume": 10696.0}, {"date": "2022-11-16", "close": 0.00093038, "volume": 872858.0}, {"date": "2022-11-17", "close": 0.00093038, "volume": 5348.0}, {"date": "2022-11-18", "close": 0.00093038, "volume": 112910.0}, {"date": "2022-11-21", "close": 0.00093038, "volume": 2687074.0}, {"date": "2022-11-22", "close": 0.00093038, "volume": 537415.0}, {"date": "2022-11-23", "close": 0.00093038, "volume": 2149659.0}, {"date": "2022-11-24", "close": 0.00093038, "volume": 1074830.0}, {"date": "2022-11-25", "close": 0.00093038, "volume": 2149659.0}, {"date": "2022-11-28", "close": 0.00093038, "volume": 16449975.0}, {"date": "2022-11-29", "close": 0.00093038, "volume": 11300806.0}, {"date": "2022-11-30", "close": 0.00093038, "volume": 2150.0}, {"date": "2022-12-06", "close": 0.00093038, "volume": 11425439.0}, {"date": "2022-12-08", "close": 0.00093038, "volume": 3224489.0}, {"date": "2022-12-09", "close": 0.00093038, "volume": 281.0}, {"date": "2022-12-12", "close": 0.00093038, "volume": 3273927.0}, {"date": "2022-12-13", "close": 0.00093038, "volume": 1236054.0}, {"date": "2022-12-15", "close": 0.00093038, "volume": 4836733.0}, {"date": "2022-12-16", "close": 0.00093038, "volume": 795469.0}, {"date": "2022-12-19", "close": 0.00093038, "volume": 1074830.0}, {"date": "2022-12-20", "close": 0.00093038, "volume": 2653557.0}, {"date": "2022-12-21", "close": 0.00093038, "volume": 679292.0}, {"date": "2022-12-23", "close": 0.00093038, "volume": 5348.0}, {"date": "2022-12-28", "close": 0.00093038, "volume": 569707.0}, {"date": "2022-12-30", "close": 0.00093038, "volume": 107483.0}, {"date": "2023-01-03", "close": 0.00093038, "volume": 6448978.0}, {"date": "2023-01-04", "close": 0.00093038, "volume": 37454.0}, {"date": "2023-01-05", "close": 0.00093038, "volume": 1530557.0}, {"date": "2023-01-09", "close": 0.00093038, "volume": 1075904.0}, {"date": "2023-01-13", "close": 0.00093038, "volume": 752381.0}, {"date": "2023-01-16", "close": 0.00093038, "volume": 1647714.0}, {"date": "2023-01-17", "close": 0.00093038, "volume": 1074830.0}, {"date": "2023-01-18", "close": 0.00093038, "volume": 1074830.0}, {"date": "2023-01-19", "close": 0.00093038, "volume": 639524.0}, {"date": "2023-01-20", "close": 0.00093038, "volume": 2633333.0}, {"date": "2023-01-23", "close": 0.00093038, "volume": 671635.0}, {"date": "2023-01-24", "close": 0.00093038, "volume": 206013.0}, {"date": "2023-01-25", "close": 0.00093038, "volume": 967347.0}, {"date": "2023-01-27", "close": 0.00093038, "volume": 5843543.0}, {"date": "2023-01-30", "close": 0.00093038, "volume": 551040.0}, {"date": "2023-01-31", "close": 0.00093038, "volume": 3856666.0}, {"date": "2023-02-01", "close": 0.00093038, "volume": 34514.0}, {"date": "2023-02-02", "close": 0.00093038, "volume": 1214557.0}, {"date": "2023-02-03", "close": 0.00093038, "volume": 2036.0}, {"date": "2023-02-06", "close": 0.00093038, "volume": 1943647.0}, {"date": "2023-02-07", "close": 0.00093038, "volume": 1613889.0}, {"date": "2023-02-08", "close": 0.00093038, "volume": 5822739.0}, {"date": "2023-02-09", "close": 0.00093038, "volume": 644898.0}, {"date": "2023-02-10", "close": 0.00093038, "volume": 8796725.0}, {"date": "2023-02-15", "close": 0.00093038, "volume": 68973.0}, {"date": "2023-02-17", "close": 0.00093038, "volume": 537415.0}, {"date": "2023-02-21", "close": 0.00093038, "volume": 107483.0}, {"date": "2023-02-22", "close": 0.00093038, "volume": 6931.0}, {"date": "2023-02-24", "close": 0.00093038, "volume": 1074830.0}, {"date": "2023-02-27", "close": 0.00093038, "volume": 1149315.0}, {"date": "2023-02-28", "close": 0.00093038, "volume": 32790234.0}, {"date": "2023-03-01", "close": 0.00093038, "volume": 30298297.0}, {"date": "2023-03-02", "close": 0.00093038, "volume": 10318941.0}, {"date": "2023-03-03", "close": 0.00093038, "volume": 1048846.0}, {"date": "2023-03-06", "close": 0.00093038, "volume": 4293827.0}, {"date": "2023-03-07", "close": 0.00093038, "volume": 10756577.0}, {"date": "2023-03-08", "close": 0.00093038, "volume": 122583.0}, {"date": "2023-03-09", "close": 0.00093038, "volume": 1187687.0}, {"date": "2023-03-15", "close": 0.00093038, "volume": 3761904.0}, {"date": "2023-03-16", "close": 0.00093038, "volume": 3981125.0}, {"date": "2023-03-17", "close": 0.00093038, "volume": 5927486.0}, {"date": "2023-03-20", "close": 0.00093038, "volume": 5362325.0}, {"date": "2023-03-22", "close": 0.00093038, "volume": 380355.0}, {"date": "2023-03-23", "close": 0.00093038, "volume": 19400.0}, {"date": "2023-03-24", "close": 0.00093038, "volume": 538470.0}, {"date": "2023-03-27", "close": 0.00093038, "volume": 1128571.0}, {"date": "2023-03-28", "close": 0.00093038, "volume": 53741.0}, {"date": "2023-03-29", "close": 0.00093038, "volume": 5437563.0}, {"date": "2023-03-30", "close": 0.00093038, "volume": 48367.0}, {"date": "2023-03-31", "close": 0.00093038, "volume": 3224489.0}, {"date": "2023-04-03", "close": 0.00093038, "volume": 541327.0}, {"date": "2023-04-05", "close": 0.00093038, "volume": 1075.0}, {"date": "2023-04-06", "close": 0.00093038, "volume": 4220.0}, {"date": "2023-04-11", "close": 0.00093038, "volume": 1103003.0}, {"date": "2023-04-18", "close": 0.00093038, "volume": 542689.0}, {"date": "2023-04-20", "close": 0.00093038, "volume": 5374148.0}, {"date": "2023-04-24", "close": 0.00093038, "volume": 8599597.0}, {"date": "2023-04-26", "close": 0.00093038, "volume": 3740407.0}, {"date": "2023-04-28", "close": 0.00093038, "volume": 537415.0}, {"date": "2023-05-02", "close": 0.00093038, "volume": 21496593.0}, {"date": "2023-05-04", "close": 0.00093038, "volume": 548163.0}, {"date": "2023-05-05", "close": 0.00093038, "volume": 14295234.0}, {"date": "2023-05-16", "close": 0.00093038, "volume": 6448978.0}, {"date": "2023-05-18", "close": 0.00093038, "volume": 1075.0}, {"date": "2023-05-19", "close": 0.00093038, "volume": 537415.0}, {"date": "2023-05-22", "close": 0.00093038, "volume": 537467.0}, {"date": "2023-05-26", "close": 0.00093038, "volume": 1265969.0}, {"date": "2023-05-29", "close": 0.00093038, "volume": 1074830.0}, {"date": "2023-05-30", "close": 0.00093038, "volume": 705088.0}, {"date": "2023-06-06", "close": 0.00093038, "volume": 849168.0}, {"date": "2023-06-08", "close": 0.00093038, "volume": 2162107.0}, {"date": "2023-06-13", "close": 0.00093038, "volume": 9136.0}, {"date": "2023-06-16", "close": 0.00093038, "volume": 26871.0}, {"date": "2023-06-22", "close": 0.00093038, "volume": 1075.0}, {"date": "2023-06-26", "close": 0.00093038, "volume": 283.0}, {"date": "2023-06-28", "close": 0.00093038, "volume": 1074830.0}, {"date": "2023-07-03", "close": 0.00093038, "volume": 2985.0}, {"date": "2023-07-05", "close": 0.00093038, "volume": 537415.0}, {"date": "2023-07-12", "close": 0.00093038, "volume": 1116652.0}, {"date": "2023-07-17", "close": 0.00093038, "volume": 2148268.0}, {"date": "2023-07-18", "close": 0.00093038, "volume": 7912.0}, {"date": "2023-07-19", "close": 0.00093038, "volume": 162439.0}, {"date": "2023-07-20", "close": 0.00093038, "volume": 124546.0}, {"date": "2023-07-21", "close": 0.00093038, "volume": 7732.0}, {"date": "2023-07-24", "close": 0.00093038, "volume": 585493.0}, {"date": "2023-07-26", "close": 0.00093038, "volume": 322.0}, {"date": "2023-07-27", "close": 0.00093038, "volume": 20105.0}, {"date": "2023-08-01", "close": 0.00093038, "volume": 7542.0}, {"date": "2023-08-02", "close": 0.00093038, "volume": 1078522.0}, {"date": "2023-08-03", "close": 0.00093038, "volume": 5274.0}, {"date": "2023-08-07", "close": 0.00093038, "volume": 707238.0}, {"date": "2023-08-10", "close": 0.00093038, "volume": 11825.0}, {"date": "2023-08-18", "close": 0.00093038, "volume": 6805821.0}, {"date": "2023-08-24", "close": 0.00093038, "volume": 25796.0}, {"date": "2023-09-05", "close": 0.00093038, "volume": 123606.0}, {"date": "2023-09-06", "close": 0.00093038, "volume": 4886176.0}, {"date": "2023-09-08", "close": 0.0009484, "volume": 12125685.0}, {"date": "2023-09-11", "close": 0.0009484, "volume": 527204.0}, {"date": "2023-09-13", "close": 0.0009484, "volume": 8825.0}, {"date": "2023-09-14", "close": 0.0009484, "volume": 10544074.0}, {"date": "2023-09-15", "close": 0.0009484, "volume": 2077183.0}, {"date": "2023-09-18", "close": 0.0009484, "volume": 3373022.0}, {"date": "2023-09-19", "close": 0.0009484, "volume": 527204.0}, {"date": "2023-09-21", "close": 0.0009484, "volume": 7450599.0}, {"date": "2023-09-22", "close": 0.0009484, "volume": 527204.0}, {"date": "2023-09-26", "close": 0.0009484, "volume": 1581611.0}, {"date": "2023-09-27", "close": 0.0009484, "volume": 2095635.0}, {"date": "2023-09-28", "close": 0.0009484, "volume": 188221.0}, {"date": "2025-07-04", "close": 0.739752, "volume": 1245859.0}, {"date": "2025-07-07", "close": 0.7113, "volume": 473829.0}, {"date": "2025-07-08", "close": 0.644912, "volume": 1671542.0}, {"date": "2025-07-09", "close": 0.85356, "volume": 445241.0}, {"date": "2025-07-10", "close": 1.270856, "volume": 608773.0}, {"date": "2025-07-11", "close": 1.308792, "volume": 305988.0}, {"date": "2025-07-14", "close": 1.166532, "volume": 271584.0}, {"date": "2025-07-15", "close": 1.005304, "volume": 192215.0}, {"date": "2025-07-16", "close": 1.033756, "volume": 184767.0}, {"date": "2025-07-17", "close": 1.100144, "volume": 181201.0}, {"date": "2025-07-18", "close": 1.024272, "volume": 212189.0}, {"date": "2025-07-21", "close": 1.062208, "volume": 183775.0}, {"date": "2025-07-22", "close": 1.033756, "volume": 213369.0}, {"date": "2025-07-23", "close": 1.029014, "volume": 209049.0}, {"date": "2025-07-24", "close": 1.052724, "volume": 129578.0}, {"date": "2025-07-25", "close": 1.109628, "volume": 112669.0}, {"date": "2025-07-28", "close": 1.085918, "volume": 60953.0}, {"date": "2025-07-29", "close": 1.04324, "volume": 113151.0}, {"date": "2025-07-30", "close": 1.100144, "volume": 279349.0}, {"date": "2025-07-31", "close": 1.119112, "volume": 153704.0}, {"date": "2025-08-01", "close": 1.100144, "volume": 183912.0}, {"date": "2025-08-04", "close": 1.09066, "volume": 118054.0}, {"date": "2025-08-05", "close": 1.081176, "volume": 205807.0}, {"date": "2025-08-06", "close": 1.109628, "volume": 263960.0}, {"date": "2025-08-07", "close": 1.09066, "volume": 121442.0}, {"date": "2025-08-08", "close": 1.071692, "volume": 198034.0}, {"date": "2025-08-11", "close": 1.033756, "volume": 110277.0}, {"date": "2025-08-12", "close": 0.943658, "volume": 316470.0}, {"date": "2025-08-13", "close": 0.85356, "volume": 236746.0}, {"date": "2025-08-14", "close": 0.905722, "volume": 79168.0}, {"date": "2025-08-15", "close": 0.915206, "volume": 45245.0}, {"date": "2025-08-18", "close": 0.872528, "volume": 124808.0}, {"date": "2025-08-19", "close": 0.834592, "volume": 153167.0}, {"date": "2025-08-20", "close": 0.85356, "volume": 13981.0}, {"date": "2025-08-21", "close": 0.85356, "volume": 115301.0}, {"date": "2025-08-22", "close": 0.858302, "volume": 22384.0}, {"date": "2025-08-25", "close": 1.076434, "volume": 224494.0}, {"date": "2025-08-26", "close": 1.157048, "volume": 318100.0}, {"date": "2025-08-27", "close": 1.100144, "volume": 184422.0}, {"date": "2025-08-28", "close": 1.085918, "volume": 48788.0}, {"date": "2025-08-29", "close": 1.047982, "volume": 63570.0}, {"date": "2025-09-01", "close": 1.04324, "volume": 41057.0}, {"date": "2025-09-02", "close": 0.99582, "volume": 51112.0}, {"date": "2025-09-03", "close": 1.062208, "volume": 39710.0}, {"date": "2025-09-04", "close": 1.071692, "volume": 30752.0}, {"date": "2025-09-05", "close": 1.166532, "volume": 208159.0}, {"date": "2025-09-08", "close": 1.223436, "volume": 135976.0}, {"date": "2025-09-09", "close": 1.270856, "volume": 289376.0}, {"date": "2025-09-10", "close": 1.1855, "volume": 135582.0}, {"date": "2025-09-11", "close": 1.6597, "volume": 355547.0}, {"date": "2025-09-15", "close": 1.346728, "volume": 445482.0}, {"date": "2025-09-16", "close": 1.270856, "volume": 387507.0}, {"date": "2025-09-17", "close": 1.23292, "volume": 1274806.0}, {"date": "2025-09-18", "close": 1.166532, "volume": 1139233.0}, {"date": "2025-09-19", "close": 1.23292, "volume": 128980.0}, {"date": "2025-09-22", "close": 1.223436, "volume": 410327.0}, {"date": "2025-09-23", "close": 1.23292, "volume": 318998.0}, {"date": "2025-09-24", "close": 1.095402, "volume": 741014.0}, {"date": "2025-09-25", "close": 1.09066, "volume": 612056.0}, {"date": "2025-09-26", "close": 1.057466, "volume": 377812.0}, {"date": "2025-09-29", "close": 0.962626, "volume": 148170.0}, {"date": "2025-09-30", "close": 1.010046, "volume": 209686.0}, {"date": "2025-10-01", "close": 0.97211, "volume": 150022.0}, {"date": "2025-10-02", "close": 1.176016, "volume": 178009.0}, {"date": "2025-10-03", "close": 1.09066, "volume": 113223.0}, {"date": "2025-10-06", "close": 1.095402, "volume": 25706.0}, {"date": "2025-10-07", "close": 1.09066, "volume": 44954.0}, {"date": "2025-10-08", "close": 1.076434, "volume": 87467.0}, {"date": "2025-10-09", "close": 1.081176, "volume": 153104.0}, {"date": "2025-10-10", "close": 1.109628, "volume": 80174.0}, {"date": "2025-10-13", "close": 1.09066, "volume": 186075.0}, {"date": "2025-10-14", "close": 1.071692, "volume": 235997.0}, {"date": "2025-10-15", "close": 1.052724, "volume": 149632.0}, {"date": "2025-10-16", "close": 1.047982, "volume": 38302.0}, {"date": "2025-10-17", "close": 1.04324, "volume": 85004.0}, {"date": "2025-10-20", "close": 1.024272, "volume": 53941.0}, {"date": "2025-10-21", "close": 1.029014, "volume": 71571.0}, {"date": "2025-10-22", "close": 1.04324, "volume": 83953.0}, {"date": "2025-10-23", "close": 1.047982, "volume": 66089.0}, {"date": "2025-10-24", "close": 1.095402, "volume": 20225.0}, {"date": "2025-10-27", "close": 1.09066, "volume": 137668.0}, {"date": "2025-10-28", "close": 1.09066, "volume": 130594.0}, {"date": "2025-10-29", "close": 1.109628, "volume": 67963.0}, {"date": "2025-10-30", "close": 1.4226, "volume": 626840.0}, {"date": "2025-10-31", "close": 1.275598, "volume": 297696.0}, {"date": "2025-11-03", "close": 1.389406, "volume": 123572.0}, {"date": "2025-11-04", "close": 1.441568, "volume": 82832.0}, {"date": "2025-11-05", "close": 1.403632, "volume": 156602.0}, {"date": "2025-11-06", "close": 1.413116, "volume": 112966.0}, {"date": "2025-11-07", "close": 1.432084, "volume": 256782.0}, {"date": "2025-11-10", "close": 1.4226, "volume": 143063.0}, {"date": "2025-11-11", "close": 1.4226, "volume": 48405.0}, {"date": "2025-11-12", "close": 1.4226, "volume": 110561.0}, {"date": "2025-11-13", "close": 1.384664, "volume": 171181.0}, {"date": "2025-11-14", "close": 1.451052, "volume": 170539.0}, {"date": "2025-11-17", "close": 1.4226, "volume": 77889.0}, {"date": "2025-11-18", "close": 1.356212, "volume": 192860.0}, {"date": "2025-11-19", "close": 1.360954, "volume": 38824.0}, {"date": "2025-11-20", "close": 1.360954, "volume": 63043.0}, {"date": "2025-11-21", "close": 1.318276, "volume": 79163.0}, {"date": "2025-11-24", "close": 1.28034, "volume": 37536.0}, {"date": "2025-11-25", "close": 1.266114, "volume": 9302.0}, {"date": "2025-11-26", "close": 1.308792, "volume": 46026.0}, {"date": "2025-11-27", "close": 1.28034, "volume": 34395.0}, {"date": "2025-11-28", "close": 1.204468, "volume": 227391.0}, {"date": "2025-12-01", "close": 1.157048, "volume": 148701.0}, {"date": "2025-12-02", "close": 1.204468, "volume": 68521.0}, {"date": "2025-12-03", "close": 1.190242, "volume": 96278.0}, {"date": "2025-12-04", "close": 1.28034, "volume": 41138.0}, {"date": "2025-12-05", "close": 1.242404, "volume": 79573.0}, {"date": "2025-12-08", "close": 1.23292, "volume": 39458.0}, {"date": "2025-12-09", "close": 1.294566, "volume": 93143.0}, {"date": "2025-12-10", "close": 1.37518, "volume": 129676.0}, {"date": "2025-12-11", "close": 1.318276, "volume": 127791.0}, {"date": "2025-12-12", "close": 1.365696, "volume": 59183.0}, {"date": "2025-12-15", "close": 1.32776, "volume": 115293.0}, {"date": "2025-12-16", "close": 1.28034, "volume": 58332.0}, {"date": "2025-12-17", "close": 1.28034, "volume": 19283.0}, {"date": "2025-12-18", "close": 1.32776, "volume": 67613.0}, {"date": "2025-12-19", "close": 1.32776, "volume": 52647.0}, {"date": "2025-12-22", "close": 1.30405, "volume": 87913.0}, {"date": "2025-12-23", "close": 1.247146, "volume": 66171.0}, {"date": "2025-12-24", "close": 1.261372, "volume": 6792.0}, {"date": "2025-12-29", "close": 1.251888, "volume": 25756.0}, {"date": "2025-12-30", "close": 1.237662, "volume": 70538.0}, {"date": "2025-12-31", "close": 1.23292, "volume": 40036.0}, {"date": "2026-01-02", "close": 1.237662, "volume": 85368.0}, {"date": "2026-01-05", "close": 1.242404, "volume": 49717.0}, {"date": "2026-01-06", "close": 1.275598, "volume": 27840.0}, {"date": "2026-01-07", "close": 1.251888, "volume": 36722.0}, {"date": "2026-01-08", "close": 1.237662, "volume": 52169.0}, {"date": "2026-01-09", "close": 1.23292, "volume": 47265.0}, {"date": "2026-01-12", "close": 1.223436, "volume": 92573.0}, {"date": "2026-01-13", "close": 1.237662, "volume": 34706.0}, {"date": "2026-01-14", "close": 1.4226, "volume": 109366.0}, {"date": "2026-01-15", "close": 1.32776, "volume": 130995.0}, {"date": "2026-01-16", "close": 1.394148, "volume": 32794.0}, {"date": "2026-01-19", "close": 1.32776, "volume": 82875.0}, {"date": "2026-01-20", "close": 1.32776, "volume": 113159.0}, {"date": "2026-01-21", "close": 1.427342, "volume": 255190.0}, {"date": "2026-01-22", "close": 1.47002, "volume": 300922.0}, {"date": "2026-01-23", "close": 1.49373, "volume": 50295.0}, {"date": "2026-01-27", "close": 1.417858, "volume": 86846.0}, {"date": "2026-01-28", "close": 1.460536, "volume": 28962.0}, {"date": "2026-01-29", "close": 1.37518, "volume": 121451.0}, {"date": "2026-01-30", "close": 1.370438, "volume": 57639.0}, {"date": "2026-02-02", "close": 1.384664, "volume": 45544.0}, {"date": "2026-02-03", "close": 1.254259, "volume": 128208.0}, {"date": "2026-02-04", "close": 1.247146, "volume": 85024.0}, {"date": "2026-02-05", "close": 1.176016, "volume": 224841.0}, {"date": "2026-02-06", "close": 1.261372, "volume": 73667.0}, {"date": "2026-02-09", "close": 1.23292, "volume": 56304.0}, {"date": "2026-02-10", "close": 1.270856, "volume": 89772.0}, {"date": "2026-02-11", "close": 1.228178, "volume": 19297.0}, {"date": "2026-02-12", "close": 1.223436, "volume": 16991.0}, {"date": "2026-02-13", "close": 1.171274, "volume": 44340.0}, {"date": "2026-02-16", "close": 1.176016, "volume": 54890.0}, {"date": "2026-02-17", "close": 1.142822, "volume": 156863.0}, {"date": "2026-02-18", "close": 1.128596, "volume": 34338.0}, {"date": "2026-02-19", "close": 1.128596, "volume": 64666.0}, {"date": "2026-02-20", "close": 1.119112, "volume": 32439.0}, {"date": "2026-02-23", "close": 1.100144, "volume": 13817.0}, {"date": "2026-02-24", "close": 1.085918, "volume": 22514.0}, {"date": "2026-02-25", "close": 1.071692, "volume": 13739.0}, {"date": "2026-02-26", "close": 1.133338, "volume": 51060.0}, {"date": "2026-02-27", "close": 1.157048, "volume": 6702.0}, {"date": "2026-03-02", "close": 1.119112, "volume": 24678.0}, {"date": "2026-03-03", "close": 1.062208, "volume": 159807.0}, {"date": "2026-03-04", "close": 1.005304, "volume": 61063.0}, {"date": "2026-03-05", "close": 1.062208, "volume": 43926.0}, {"date": "2026-03-06", "close": 0.986336, "volume": 109889.0}, {"date": "2026-03-09", "close": 0.976852, "volume": 162789.0}, {"date": "2026-03-10", "close": 0.99582, "volume": 23616.0}, {"date": "2026-03-11", "close": 0.976852, "volume": 9210.0}, {"date": "2026-03-12", "close": 0.99582, "volume": 56549.0}, {"date": "2026-03-13", "close": 0.97211, "volume": 39417.0}, {"date": "2026-03-16", "close": 0.9484, "volume": 26624.0}, {"date": "2026-03-17", "close": 0.976852, "volume": 91323.0}, {"date": "2026-03-18", "close": 0.915206, "volume": 77189.0}, {"date": "2026-03-19", "close": 0.80614, "volume": 252329.0}, {"date": "2026-03-20", "close": 0.739752, "volume": 85703.0}, {"date": "2026-03-23", "close": 0.701816, "volume": 126792.0}, {"date": "2026-03-24", "close": 0.701816, "volume": 75537.0}, {"date": "2026-03-25", "close": 0.720784, "volume": 80280.0}, {"date": "2026-03-26", "close": 0.682848, "volume": 101513.0}, {"date": "2026-03-27", "close": 0.673364, "volume": 102251.0}, {"date": "2026-03-30", "close": 0.673364, "volume": 94970.0}, {"date": "2026-03-31", "close": 0.66388, "volume": 21768.0}, {"date": "2026-04-01", "close": 0.66388, "volume": 22412.0}, {"date": "2026-04-02", "close": 0.64017, "volume": 28835.0}, {"date": "2026-04-07", "close": 0.630686, "volume": 76151.0}, {"date": "2026-04-08", "close": 0.578524, "volume": 91484.0}, {"date": "2026-04-09", "close": 0.578524, "volume": 54813.0}, {"date": "2026-04-10", "close": 0.550072, "volume": 79822.0}, {"date": "2026-04-13", "close": 0.52162, "volume": 74239.0}, {"date": "2026-04-14", "close": 0.519249, "volume": 29038.0}, {"date": "2026-04-15", "close": 0.502652, "volume": 41602.0}, {"date": "2026-04-16", "close": 0.502652, "volume": 26226.0}, {"date": "2026-04-17", "close": 0.678106, "volume": 125305.0}, {"date": "2026-04-20", "close": 0.716042, "volume": 50916.0}, {"date": "2026-04-21", "close": 0.692332, "volume": 31775.0}, {"date": "2026-04-22", "close": 0.668622, "volume": 17327.0}, {"date": "2026-04-23", "close": 0.621202, "volume": 17407.0}, {"date": "2026-04-24", "close": 0.61646, "volume": 12795.0}, {"date": "2026-04-27", "close": 0.621202, "volume": 1969.0}, {"date": "2026-04-28", "close": 0.668622, "volume": 55071.0}, {"date": "2026-04-29", "close": 0.73501, "volume": 40466.0}, {"date": "2026-04-30", "close": 0.654396, "volume": 101639.0}, {"date": "2026-05-01", "close": 0.61646, "volume": 16929.0}, {"date": "2026-05-04", "close": 0.606976, "volume": 36081.0}, {"date": "2026-05-05", "close": 0.606976, "volume": 58333.0}, {"date": "2026-05-06", "close": 0.540588, "volume": 81769.0}, {"date": "2026-05-07", "close": 0.550072, "volume": 7140.0}, {"date": "2026-05-08", "close": 0.540588, "volume": 27499.0}, {"date": "2026-05-11", "close": 0.531104, "volume": 17436.0}, {"date": "2026-05-12", "close": 0.507394, "volume": 79309.0}, {"date": "2026-05-13", "close": 0.512136, "volume": 74866.0}, {"date": "2026-05-14", "close": 0.507394, "volume": 41200.0}, {"date": "2026-05-15", "close": 0.493168, "volume": 17962.0}, {"date": "2026-05-18", "close": 0.4742, "volume": 95235.0}, {"date": "2026-05-19", "close": 0.455232, "volume": 45117.0}, {"date": "2026-05-20", "close": 0.422038, "volume": 107014.0}, {"date": "2026-05-21", "close": 0.436264, "volume": 73950.0}, {"date": "2026-05-22", "close": 0.422038, "volume": 47221.0}, {"date": "2026-05-25", "close": 0.407812, "volume": 100949.0}, {"date": "2026-05-26", "close": 0.398328, "volume": 24146.0}, {"date": "2026-05-27", "close": 0.436264, "volume": 19335.0}, {"date": "2026-05-28", "close": 0.398328, "volume": 12439.0}, {"date": "2026-05-29", "close": 0.33194, "volume": 87598.0}, {"date": "2026-06-01", "close": 0.30823, "volume": 129935.0}, {"date": "2026-06-02", "close": 0.469458, "volume": 246789.0}, {"date": "2026-06-03", "close": 0.431522, "volume": 165104.0}, {"date": "2026-06-04", "close": 0.417296, "volume": 18628.0}, {"date": "2026-06-05", "close": 0.374618, "volume": 37130.0}, {"date": "2026-06-09", "close": 0.388844, "volume": 253184.0}, {"date": "2026-06-10", "close": 0.393586, "volume": 13622.0}, {"date": "2026-06-11", "close": 0.393586, "volume": 17542.0}, {"date": "2026-06-12", "close": 0.35565, "volume": 49363.0}, {"date": "2026-06-15", "close": 0.33194, "volume": 118447.0}, {"date": "2026-06-16", "close": 0.312972, "volume": 31109.0}, {"date": "2026-06-17", "close": 0.317714, "volume": 28055.0}, {"date": "2026-06-18", "close": 0.33194, "volume": 22995.0}, {"date": "2026-06-19", "close": 0.322456, "volume": 8225.0}, {"date": "2026-06-22", "close": 0.350908, "volume": 118296.0}, {"date": "2026-06-23", "close": 0.483684, "volume": 313235.0}, {"date": "2026-06-24", "close": 0.583266, "volume": 283506.0}, {"date": "2026-06-25", "close": 0.54533, "volume": 49611.0}, {"date": "2026-06-26", "close": 0.459974, "volume": 103806.0}, {"date": "2026-06-29", "close": 0.417296, "volume": 26515.0}, {"date": "2026-06-30", "close": 0.42678, "volume": 69702.0}, {"date": "2026-07-01", "close": 0.455232, "volume": 15692.0}, {"date": "2026-07-02", "close": 0.564298, "volume": 142406.0}, {"date": "2026-07-03", "close": 0.654396, "volume": 70816.0}, {"date": "2026-07-06", "close": 0.550072, "volume": 102570.0}, {"date": "2026-07-07", "close": 0.644912, "volume": 75888.0}, {"date": "2026-07-08", "close": 0.578524, "volume": 47275.0}, {"date": "2026-07-09", "close": 0.550072, "volume": 117921.0}, {"date": "2026-07-13", "close": 0.59275, "volume": 16458.0}, {"date": "2026-07-14", "close": 0.56904, "volume": 17501.0}, {"date": "2026-07-15", "close": 0.550072, "volume": 31885.0}, {"date": "2026-07-16", "close": 0.4742, "volume": 80508.0}, {"date": "2026-07-17", "close": 0.488426, "volume": 3318.0}, {"date": "2026-07-20", "close": 0.493168, "volume": 1906.0}, {"date": "2026-07-21", "close": 0.441006, "volume": 62996.0}, {"date": "2026-07-22", "close": 0.436264, "volume": 15025.0}, {"date": "2026-07-23", "close": 0.436264, "volume": 11002.0}, {"date": "2026-07-24", "close": 0.445748, "volume": 39537.0}, {"date": "2026-07-29", "close": 0.33194, "volume": 232926.0}, {"date": "2026-07-30", "close": 0.33194, "volume": 222082.0}, {"date": "2026-07-31", "close": 0.40307, "volume": 150549.0}, {"date": "2026-08-03", "close": 0.425, "volume": 15438.0}, {"date": "2026-08-04", "close": 0.315, "volume": 250735.0}, {"date": "2026-08-05", "close": 0.29, "volume": 1307452.0}, {"date": "2026-08-06", "close": 0.265, "volume": 632223.0}, {"date": "2026-08-07", "close": 0.265, "volume": 377205.0}, {"date": "2026-08-10", "close": 0.27, "volume": 344002.0}, {"date": "2026-08-11", "close": 0.285, "volume": 222225.0}, {"date": "2026-08-12", "close": 0.285, "volume": 332120.0}, {"date": "2026-08-13", "close": 0.285, "volume": 19020.0}, {"date": "2026-08-14", "close": 0.285, "volume": 38362.0}, {"date": "2026-08-17", "close": 0.28, "volume": 41197.0}, {"date": "2026-08-18", "close": 0.27, "volume": 167903.0}, {"date": "2026-08-19", "close": 0.265, "volume": 160248.0}, {"date": "2026-08-20", "close": 0.26, "volume": 234298.0}, {"date": "2026-08-21", "close": 0.255, "volume": 615191.0}, {"date": "2026-08-24", "close": 0.275, "volume": 184808.0}, {"date": "2026-08-25", "close": 0.275, "volume": 144806.0}, {"date": "2026-08-26", "close": 0.27, "volume": 25550.0}, {"date": "2026-08-27", "close": 0.265, "volume": 165428.0}, {"date": "2026-08-28", "close": 0.275, "volume": 470512.0}, {"date": "2026-08-31", "close": 0.27, "volume": 82823.0}, {"date": "2026-09-01", "close": 0.27, "volume": 52603.0}, {"date": "2026-09-02", "close": 0.275, "volume": 61149.0}, {"date": "2026-09-03", "close": 0.27, "volume": 26158.0}, {"date": "2026-09-04", "close": 0.275, "volume": 18984.0}, {"date": "2026-09-07", "close": 0.275, "volume": 98676.0}, {"date": "2026-09-08", "close": 0.275, "volume": 64500.0}, {"date": "2026-09-09", "close": 0.275, "volume": 109697.0}, {"date": "2026-09-10", "close": 0.265, "volume": 104544.0}, {"date": "2026-09-11", "close": 0.265, "volume": 59907.0}, {"date": "2026-09-14", "close": 0.26, "volume": 57874.0}, {"date": "2026-09-15", "close": 0.27, "volume": 14303.0}, {"date": "2026-09-16", "close": 0.26, "volume": 41057.0}, {"date": "2026-09-17", "close": 0.27, "volume": 5000.0}, {"date": "2026-09-18", "close": 0.27, "volume": 7714.0}], "refreshing": true}