{"ticker": "MAH", "overview": {"name": "Macmahon Holdings Limited", "country": "Australia", "industry": "Materials"}, "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": "MAH", "has_prices": true, "as_of": "2026-09-18", "last": 1.075, "prev_close": 0.99, "change": 0.08499999999999996, "change_pct": 0.08585858585858583, "session_volume": 47283650.0, "vwap_5": 1.041324644273992, "vwap_20": 1.0107326478655294, "vwap_60": 0.9838856101536221, "vwap_250": 0.7718795703685022, "high_52w": 1.09, "low_52w": 0.475, "avg_volume_20": 7109889.0, "sessions": 400, "market_cap": {"value": 2133435960.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152429", "src": "ASX", "ticker": "MAH", "cik": "", "company": "Macmahon Holdings Limited", "company_raw": "Macmahon Holdings Limited", "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": "Someone big just shifted their MAH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152429", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28245}, {"id": "ASX-03138256", "src": "ASX", "ticker": "MAH", "cik": "", "company": "Macmahon Holdings Limited", "company_raw": "Macmahon Holdings Limited", "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": "Someone big just shifted their MAH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138256", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77205}, {"id": "ASX-03135934", "src": "ASX", "ticker": "MAH", "cik": "", "company": "Macmahon Holdings Limited", "company_raw": "Macmahon Holdings Limited", "who": "Michael Finnegan", "who_key": "Michael Finnegan", "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": "Michael Finnegan just moved their MAH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135934", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "ASX-03134805", "src": "ASX", "ticker": "MAH", "cik": "", "company": "Macmahon Holdings Limited", "company_raw": "Macmahon Holdings Limited", "who": "David Gibbs", "who_key": "David Gibbs", "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": "David Gibbs just moved their MAH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134805", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "ASX-03126960", "src": "ASX", "ticker": "MAH", "cik": "", "company": "Macmahon Holdings Limited", "company_raw": "Macmahon Holdings Limited", "who": "Greg Evans", "who_key": "Greg Evans", "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": "Greg Evans files a director's interest notice on MAH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126960", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "ASX3Y-03111441-1", "src": "ASX", "ticker": "MAH", "cik": "", "company": "Macmahon Holdings Limited", "company_raw": "Macmahon Holdings Limited", "who": "Suzan Jayne Pervan", "who_key": "Suzan Jayne Pervan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Suzan Jayne Pervan and MAH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111441", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162165}, {"id": "ASX3Y-03111442-1", "src": "ASX", "ticker": "MAH", "cik": "", "company": "Macmahon Holdings Limited", "company_raw": "Macmahon Holdings Limited", "who": "Thomas Joseph Quinn", "who_key": "Thomas Joseph Quinn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Thomas Joseph Quinn lodges a filing in MAH", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111442", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162165}, {"id": "ASX3Y-03111443-1", "src": "ASX", "ticker": "MAH", "cik": "", "company": "Macmahon Holdings Limited", "company_raw": "Macmahon Holdings Limited", "who": "Arief Widyawan Sidarto", "who_key": "Arief Widyawan Sidarto", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "MAH hits the wire: Arief Widyawan Sidarto discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111443", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162165}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "MICHAEL JOHN FINNEGAN", "notice_type": "3Y", "direct_shares": 19085779.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137640-6A1344695", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Suzan Pervan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Arief Sidarto", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GREGORY RICHARD EVANS", "notice_type": "3Y", "direct_shares": 64100.0, "indirect_shares": 64100.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111440-6A1334037", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "SUZAN JAYNE PERVAN", "notice_type": "3Y", "direct_shares": 72257.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111441-6A1334038", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "THOMAS JOSEPH QUINN", "notice_type": "3Y", "direct_shares": 38103.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Not applicable", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111442-6A1334039", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "ARIEF WIDYAWAN SIDARTO", "notice_type": "3Y", "direct_shares": 2619447.0, "indirect_shares": 133590.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Securities held by the Trustee of the Macmahon Holdings Limited Employee Share Ownership ", "pct": null, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111443-6A1334040", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Arief Sidarto", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tom Quinn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Suzan Pervan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hamish Tyrwhitt", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Finnegan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Finnegan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maree Arnason", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maree Arnason", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-05", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maree Arnason", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Evans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dharmendra Chandran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Finnegan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maree Arnason", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Evans", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-01", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Denise McComish", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/mah", "needs_ocr": 0}], "directors": [{"name": "Dharmendra Chandran", "first_seen": "2024-07-19", "last_seen": "2025-07-17", "status": "current", "notices": 2}, {"name": "Michael Finnegan", "first_seen": "2019-10-01", "last_seen": "2025-09-22", "status": "current", "notices": 8}, {"name": "Tom Quinn", "first_seen": "2026-03-16", "last_seen": "2026-07-15", "status": "current", "notices": 2}, {"name": "THOMAS JOSEPH QUINN", "first_seen": "2026-07-15", "last_seen": "2026-07-15", "status": "current", "notices": 1}, {"name": "Suzan Pervan", "first_seen": "2025-11-03", "last_seen": "2026-07-15", "status": "current", "notices": 2}, {"name": "SUZAN JAYNE PERVAN", "first_seen": "2026-07-15", "last_seen": "2026-07-15", "status": "current", "notices": 1}, {"name": "Greg Evans", "first_seen": "2024-11-01", "last_seen": "2026-07-15", "status": "current", "notices": 4}, {"name": "GREGORY RICHARD EVANS", "first_seen": "2026-07-15", "last_seen": "2026-07-15", "status": "current", "notices": 1}, {"name": "Arief Sidarto", "first_seen": "2019-08-02", "last_seen": "2026-07-15", "status": "current", "notices": 14}, {"name": "ARIEF WIDYAWAN SIDARTO", "first_seen": "2026-07-15", "last_seen": "2026-07-15", "status": "current", "notices": 1}, {"name": "MICHAEL JOHN FINNEGAN", "first_seen": "2026-09-21", "last_seen": "2026-09-21", "status": "current", "notices": 1}, {"name": "Richard Carter", "first_seen": "2009-06-17", "last_seen": "2009-06-17", "status": "past", "notices": 1}, {"name": "Nicholas Bowen", "first_seen": "2009-06-17", "last_seen": "2009-06-17", "status": "past", "notices": 1}, {"name": "John Massey", "first_seen": "2009-06-17", "last_seen": "2009-06-17", "status": "past", "notices": 1}, {"name": "Barry Ford", "first_seen": "2009-06-17", "last_seen": "2009-06-17", "status": "past", "notices": 1}, {"name": "Barry Cusack", "first_seen": "2009-06-17", "last_seen": "2009-06-17", "status": "past", "notices": 1}, {"name": "K Horne", "first_seen": "2019-02-27", "last_seen": "2019-02-27", "status": "past", "notices": 1}, {"name": "J Walker", "first_seen": "2019-02-27", "last_seen": "2019-02-27", "status": "past", "notices": 1}, {"name": "E Skira", "first_seen": "2019-02-27", "last_seen": "2019-02-27", "status": "past", "notices": 1}, {"name": "A Sidarto", "first_seen": "2019-02-27", "last_seen": "2019-02-27", "status": "past", "notices": 1}, {"name": "A Ramlie", "first_seen": "2019-02-27", "last_seen": "2019-02-27", "status": "past", "notices": 1}, {"name": "Alex Ramlie", "first_seen": "2020-02-25", "last_seen": "2021-08-05", "status": "past", "notices": 4}, {"name": "Vyril Vella", "first_seen": "2009-06-17", "last_seen": "2021-10-22", "status": "past", "notices": 6}, {"name": "Eva Skira", "first_seen": "2019-08-02", "last_seen": "2023-02-24", "status": "past", "notices": 12}, {"name": "Bruce Munro", "first_seen": "2019-10-01", "last_seen": "2023-02-24", "status": "past", "notices": 14}, {"name": "Alexander Ramlie", "first_seen": "2019-08-02", "last_seen": "2023-02-24", "status": "past", "notices": 8}, {"name": "David Gibbs", "first_seen": "2023-07-19", "last_seen": "2024-08-21", "status": "past", "notices": 4}, {"name": "Denise McComish", "first_seen": "2021-03-01", "last_seen": "2024-10-29", "status": "past", "notices": 6}, {"name": "Maree Arnason", "first_seen": "2024-11-01", "last_seen": "2025-09-05", "status": "past", "notices": 4}, {"name": "Hamish Tyrwhitt", "first_seen": "2019-10-01", "last_seen": "2025-10-24", "status": "past", "notices": 15}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Asset Acquisition & Disposal", "title": "Macmahon Completes Acquisition of Aspect Engineering", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156708-6A1353124"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting - Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152397-6A1350986"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "2026 Annual General Meeting - Presentation to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152278-6A1350927"}, {"date": "2026-10-23", "form": "Chairman'S Address", "title": "2026 Annual General Meeting - Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152277-6A1350926"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148370-6A1349229"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification of cessation of securities - MAH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147105-6A1348706"}, {"date": "2026-10-04", "form": "Progress Report", "title": "Macmahon Secures Two-Year $98m Extension at Daisy Milano", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144112-6A1347559"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Michael Finnegan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137640-6A1344695"}, {"date": "2026-09-20", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137306-6A1344558"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Notification regarding unquoted securities - MAH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136988-6A1344384"}, {"date": "2026-09-17", "form": "Asset Acquisition & Disposal", "title": "Macmahon to Acquire Aspect Engineering Solutions", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136741-6A1344313"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134197-6A1343248"}], "performance": {"ticker": "MAH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.9634815, "volume": 25103.0}, {"date": "1990-08-03", "close": 0.9634815, "volume": 301.0}, {"date": "1990-08-06", "close": 0.930258, "volume": 6020.0}, {"date": "1990-08-07", "close": 0.9634815, "volume": 301.0}, {"date": "1990-08-08", "close": 0.9634815, "volume": null}, {"date": "1990-08-09", "close": 0.94686975, "volume": 3130.0}, {"date": "1990-08-10", "close": 0.94686975, "volume": 602.0}, {"date": "1990-08-13", "close": 0.9634815, "volume": 903.0}, {"date": "1990-08-14", "close": 0.9634815, "volume": null}, {"date": "1990-08-15", "close": 0.996705, "volume": 23477.0}, {"date": "1990-08-16", "close": 0.996705, "volume": null}, {"date": "1990-08-17", "close": 0.996705, "volume": null}, {"date": "1990-08-20", "close": 0.996705, "volume": null}, {"date": "1990-08-21", "close": 0.996705, "volume": null}, {"date": "1990-08-22", "close": 0.9634815, "volume": 7164.0}, {"date": "1990-08-23", "close": 0.9634815, "volume": 1204.0}, {"date": "1990-08-24", "close": 0.94686975, "volume": 1204.0}, {"date": "1990-08-27", "close": 0.94686975, "volume": null}, {"date": "1990-08-28", "close": 0.9634815, "volume": 783.0}, {"date": "1990-08-29", "close": 0.9634815, "volume": 4816.0}, {"date": "1990-08-30", "close": 0.9634815, "volume": 6321.0}, {"date": "1990-08-31", "close": 0.996705, "volume": 1565.0}, {"date": "1990-09-03", "close": 0.996705, "volume": null}, {"date": "1990-09-04", "close": 0.996705, "volume": null}, {"date": "1990-09-05", "close": 0.996705, "volume": null}, {"date": "1990-09-06", "close": 0.996705, "volume": null}, {"date": "1990-09-07", "close": 0.996705, "volume": null}, {"date": "1990-09-10", "close": 0.9634815, "volume": 2408.0}, {"date": "1990-09-11", "close": 0.930258, "volume": 3070.0}, {"date": "1990-09-12", "close": 0.94686975, "volume": 1505.0}, {"date": "1990-09-13", "close": 0.9634815, "volume": 18300.0}, {"date": "1990-09-14", "close": 0.94686975, "volume": 301.0}, {"date": "1990-09-17", "close": 0.94686975, "volume": 1806.0}, {"date": "1990-09-18", "close": 0.930258, "volume": 3492.0}, {"date": "1990-09-19", "close": 0.930258, "volume": 602.0}, {"date": "1990-09-20", "close": 0.996705, "volume": 1806.0}, {"date": "1990-09-21", "close": 0.9634815, "volume": 4274.0}, {"date": "1990-09-24", "close": 0.930258, "volume": 3431.0}, {"date": "1990-09-25", "close": 0.91364625, "volume": 3311.0}, {"date": "1990-09-26", "close": 0.91364625, "volume": 1806.0}, {"date": "1990-09-27", "close": 0.9634815, "volume": 9632.0}, {"date": "1990-09-28", "close": 0.98009325, "volume": 9030.0}, {"date": "1990-10-01", "close": 0.9634815, "volume": 2408.0}, {"date": "1990-10-02", "close": 0.930258, "volume": 602.0}, {"date": "1990-10-03", "close": 0.930258, "volume": null}, {"date": "1990-10-04", "close": 0.930258, "volume": null}, {"date": "1990-10-05", "close": 0.930258, "volume": null}, {"date": "1990-10-08", "close": 0.930258, "volume": null}, {"date": "1990-10-09", "close": 0.9634815, "volume": 602.0}, {"date": "1990-10-10", "close": 0.930258, "volume": 12040.0}, {"date": "1990-10-11", "close": 0.930258, "volume": null}, {"date": "1990-10-12", "close": 0.930258, "volume": null}, {"date": "1990-10-15", "close": 0.930258, "volume": null}, {"date": "1990-10-16", "close": 0.930258, "volume": null}, {"date": "1990-10-17", "close": 0.91364625, "volume": 783.0}, {"date": "1990-10-18", "close": 0.9634815, "volume": 482.0}, {"date": "1990-10-19", "close": 0.9634815, "volume": null}, {"date": "1990-10-22", "close": 0.930258, "volume": 37082.0}, {"date": "1990-10-23", "close": 0.930258, "volume": 3251.0}, {"date": "1990-10-24", "close": 0.930258, "volume": 602.0}, {"date": "1990-10-25", "close": 0.930258, "volume": null}, {"date": "1990-10-26", "close": 0.930258, "volume": 903.0}, {"date": "1990-10-29", "close": 0.91364625, "volume": 2408.0}, {"date": "1990-10-30", "close": 0.91364625, "volume": null}, {"date": "1990-10-31", "close": 0.91364625, "volume": null}, {"date": "1990-11-01", "close": 0.91364625, "volume": null}, {"date": "1990-11-02", "close": 0.8305875, "volume": 5418.0}, {"date": "1990-11-05", "close": 0.8305875, "volume": 1023.0}, {"date": "1990-11-06", "close": 0.8305875, "volume": 722.0}, {"date": "1990-11-07", "close": 0.8305875, "volume": null}, {"date": "1990-11-08", "close": 0.8305875, "volume": null}, {"date": "1990-11-09", "close": 0.8305875, "volume": null}, {"date": "1990-11-12", "close": 0.8305875, "volume": null}, {"date": "1990-11-13", "close": 0.8305875, "volume": null}, {"date": "1990-11-14", "close": 0.74752875, "volume": 1806.0}, {"date": "1990-11-15", "close": 0.74752875, "volume": null}, {"date": "1990-11-16", "close": 0.74752875, "volume": 10234.0}, {"date": "1990-11-19", "close": 0.6976935, "volume": 1686.0}, {"date": "1990-11-20", "close": 0.6976935, "volume": 32688.0}, {"date": "1990-11-21", "close": 0.71430525, "volume": 1987.0}, {"date": "1990-11-22", "close": 0.71430525, "volume": 602.0}, {"date": "1990-11-23", "close": 0.71430525, "volume": null}, {"date": "1990-11-26", "close": 0.71430525, "volume": 8006.0}, {"date": "1990-11-27", "close": 0.71430525, "volume": null}, {"date": "1990-11-28", "close": 0.71430525, "volume": null}, {"date": "1990-11-29", "close": 0.71430525, "volume": null}, {"date": "1990-11-30", "close": 0.71430525, "volume": null}, {"date": "1990-12-03", "close": 0.77490257, "volume": null}, {"date": "1990-12-04", "close": 0.77490257, "volume": null}, {"date": "1990-12-05", "close": 0.77490257, "volume": null}, {"date": "1990-12-06", "close": 0.77490257, "volume": null}, {"date": "1990-12-07", "close": 0.77490257, "volume": 555.0}, {"date": "1990-12-10", "close": 0.77490257, "volume": null}, {"date": "1990-12-11", "close": 0.77490257, "volume": null}, {"date": "1990-12-12", "close": 0.77490257, "volume": null}, {"date": "1990-12-13", "close": 0.77490257, "volume": 999.0}, {"date": "1990-12-14", "close": 0.77490257, "volume": 555.0}, {"date": "1990-12-17", "close": 0.77490257, "volume": null}, {"date": "1990-12-18", "close": 0.77490257, "volume": 1609.0}, {"date": "1990-12-19", "close": 0.77490257, "volume": 555.0}, {"date": "1990-12-20", "close": 0.77490257, "volume": null}, {"date": "1990-12-21", "close": 0.77490257, "volume": null}, {"date": "1990-12-24", "close": 0.77490257, "volume": 2275.0}, {"date": "1990-12-25", "close": 0.77490257, "volume": null}, {"date": "1990-12-26", "close": 0.77490257, "volume": null}, {"date": "1990-12-27", "close": 0.77490257, "volume": null}, {"date": "1990-12-28", "close": 0.77490257, "volume": null}, {"date": "1990-12-31", "close": 0.77490257, "volume": null}, {"date": "1991-01-01", "close": 0.77490257, "volume": null}, {"date": "1991-01-02", "close": 0.77490257, "volume": null}, {"date": "1991-01-03", "close": 0.77490257, "volume": null}, {"date": "1991-01-04", "close": 0.77490257, "volume": null}, {"date": "1991-01-07", "close": 0.77490257, "volume": null}, {"date": "1991-01-08", "close": 0.63073465, "volume": 610.0}, {"date": "1991-01-09", "close": 0.63073465, "volume": null}, {"date": "1991-01-10", "close": 0.63073465, "volume": null}, {"date": "1991-01-11", "close": 0.63073465, "volume": null}, {"date": "1991-01-14", "close": 0.63073465, "volume": null}, {"date": "1991-01-15", "close": 0.63073465, "volume": null}, {"date": "1991-01-16", "close": 0.63073465, "volume": null}, {"date": "1991-01-17", "close": 0.63073465, "volume": null}, {"date": "1991-01-18", "close": 0.77490257, "volume": 555.0}, {"date": "1991-01-21", "close": 0.7208396, "volume": 1720.0}, {"date": "1991-01-22", "close": 0.7208396, "volume": null}, {"date": "1991-01-23", "close": 0.7208396, "volume": null}, {"date": "1991-01-24", "close": 0.7208396, "volume": null}, {"date": "1991-01-25", "close": 0.7208396, "volume": 555.0}, {"date": "1991-01-28", "close": 0.7208396, "volume": null}, {"date": "1991-01-29", "close": 0.7208396, "volume": null}, {"date": "1991-01-30", "close": 0.7208396, "volume": null}, {"date": "1991-01-31", "close": 0.7208396, "volume": null}, {"date": "1991-02-01", "close": 0.7208396, "volume": 832.0}, {"date": "1991-02-04", "close": 0.7208396, "volume": 4439.0}, {"date": "1991-02-05", "close": 0.7208396, "volume": null}, {"date": "1991-02-06", "close": 0.7208396, "volume": null}, {"date": "1991-02-07", "close": 0.7208396, "volume": null}, {"date": "1991-02-08", "close": 0.70281861, "volume": 1110.0}, {"date": "1991-02-11", "close": 0.64875564, "volume": 1887.0}, {"date": "1991-02-12", "close": 0.64875564, "volume": 555.0}, {"date": "1991-02-13", "close": 0.66677663, "volume": 4051.0}, {"date": "1991-02-14", "close": 0.66677663, "volume": 555.0}, {"date": "1991-02-15", "close": 0.66677663, "volume": null}, {"date": "1991-02-18", "close": 0.7208396, "volume": 9600.0}, {"date": "1991-02-19", "close": 0.7208396, "volume": 5549.0}, {"date": "1991-02-20", "close": 0.7208396, "volume": 13873.0}, {"date": "1991-02-21", "close": 0.75688158, "volume": 2775.0}, {"date": "1991-02-22", "close": 0.75688158, "volume": null}, {"date": "1991-02-25", "close": 0.75688158, "volume": null}, {"date": "1991-02-26", "close": 0.75688158, "volume": null}, {"date": "1991-02-27", "close": 0.75688158, "volume": null}, {"date": "1991-02-28", "close": 0.75688158, "volume": null}, {"date": "1991-03-01", "close": 0.75688158, "volume": null}, {"date": "1991-03-04", "close": 0.7208396, "volume": 1998.0}, {"date": "1991-03-05", "close": 0.7208396, "volume": 2220.0}, {"date": "1991-03-06", "close": 0.7208396, "volume": null}, {"date": "1991-03-07", "close": 0.7208396, "volume": null}, {"date": "1991-03-08", "close": 0.7208396, "volume": 555.0}, {"date": "1991-03-11", "close": 0.7208396, "volume": null}, {"date": "1991-03-12", "close": 0.75688158, "volume": 2220.0}, {"date": "1991-03-13", "close": 0.7208396, "volume": 1110.0}, {"date": "1991-03-14", "close": 0.7208396, "volume": null}, {"date": "1991-03-15", "close": 0.68479762, "volume": 2830.0}, {"date": "1991-03-18", "close": 0.68479762, "volume": 555.0}, {"date": "1991-03-19", "close": 0.66677663, "volume": 4828.0}, {"date": "1991-03-20", "close": 0.66677663, "volume": 610.0}, {"date": "1991-03-21", "close": 0.66677663, "volume": 5938.0}, {"date": "1991-03-22", "close": 0.66677663, "volume": null}, {"date": "1991-03-25", "close": 0.66677663, "volume": null}, {"date": "1991-03-26", "close": 0.75688158, "volume": 4994.0}, {"date": "1991-03-27", "close": 0.75688158, "volume": 4273.0}, {"date": "1991-03-28", "close": 0.75688158, "volume": null}, {"date": "1991-03-29", "close": 0.75688158, "volume": null}, {"date": "1991-04-01", "close": 0.75688158, "volume": null}, {"date": "1991-04-02", "close": 0.75688158, "volume": null}, {"date": "1991-04-03", "close": 0.75688158, "volume": 2109.0}, {"date": "1991-04-04", "close": 0.75688158, "volume": 11653.0}, {"date": "1991-04-05", "close": 0.7208396, "volume": 2775.0}, {"date": "1991-04-08", "close": 0.7208396, "volume": null}, {"date": "1991-04-09", "close": 0.68479762, "volume": 1110.0}, {"date": "1991-04-10", "close": 0.68479762, "volume": null}, {"date": "1991-04-11", "close": 0.68479762, "volume": null}, {"date": "1991-04-12", "close": 0.68479762, "volume": 1165.0}, {"date": "1991-04-15", "close": 0.68479762, "volume": null}, {"date": "1991-04-16", "close": 0.68479762, "volume": null}, {"date": "1991-04-17", "close": 0.68479762, "volume": null}, {"date": "1991-04-18", "close": 0.7208396, "volume": 5549.0}, {"date": "1991-04-19", "close": 0.7208396, "volume": 54381.0}, {"date": "1991-04-22", "close": 0.68479762, "volume": 4828.0}, {"date": "1991-04-23", "close": 0.68479762, "volume": 5549.0}, {"date": "1991-04-24", "close": 0.68479762, "volume": null}, {"date": "1991-04-25", "close": 0.68479762, "volume": null}, {"date": "1991-04-26", "close": 0.68479762, "volume": null}, {"date": "1991-04-29", "close": 0.68479762, "volume": 1498.0}, {"date": "1991-04-30", "close": 0.68479762, "volume": null}, {"date": "1991-05-01", "close": 0.68479762, "volume": null}, {"date": "1991-05-02", "close": 0.66677663, "volume": 6104.0}, {"date": "1991-05-03", "close": 0.64875564, "volume": 3829.0}, {"date": "1991-05-06", "close": 0.64875564, "volume": null}, {"date": "1991-05-07", "close": 0.63073465, "volume": 5383.0}, {"date": "1991-05-08", "close": 0.63073465, "volume": null}, {"date": "1991-05-09", "close": 0.59469267, "volume": 1665.0}, {"date": "1991-05-10", "close": 0.59469267, "volume": 1387.0}, {"date": "1991-05-13", "close": 0.59469267, "volume": null}, {"date": "1991-05-14", "close": 0.59469267, "volume": 555.0}, {"date": "1991-05-15", "close": 0.59469267, "volume": 1165.0}, {"date": "1991-05-16", "close": 0.59469267, "volume": 2775.0}, {"date": "1991-05-17", "close": 0.57667168, "volume": 61317.0}, {"date": "1991-05-20", "close": 0.57667168, "volume": null}, {"date": "1991-05-21", "close": 0.57667168, "volume": 4994.0}, {"date": "1991-05-22", "close": 0.57667168, "volume": null}, {"date": "1991-05-23", "close": 0.57667168, "volume": 2109.0}, {"date": "1991-05-24", "close": 0.57667168, "volume": null}, {"date": "1991-05-27", "close": 0.57667168, "volume": null}, {"date": "1991-05-28", "close": 0.57667168, "volume": null}, {"date": "1991-05-29", "close": 0.57667168, "volume": 1332.0}, {"date": "1991-05-30", "close": 0.57667168, "volume": 1165.0}, {"date": "1991-05-31", "close": 0.57667168, "volume": null}, {"date": "1991-06-03", "close": 0.57667168, "volume": 9988.0}, {"date": "1991-06-04", "close": 0.5406297, "volume": 2386.0}, {"date": "1991-06-05", "close": 0.52260871, "volume": 4994.0}, {"date": "1991-06-06", "close": 0.46854574, "volume": 83403.0}, {"date": "1991-06-07", "close": 0.46854574, "volume": null}, {"date": "1991-06-10", "close": 0.46854574, "volume": null}, {"date": "1991-06-11", "close": 0.57667168, "volume": 10876.0}, {"date": "1991-06-12", "close": 0.50458772, "volume": 3385.0}, {"date": "1991-06-13", "close": 0.50458772, "volume": 555.0}, {"date": "1991-06-14", "close": 0.50458772, "volume": null}, {"date": "1991-06-17", "close": 0.5406297, "volume": 555.0}, {"date": "1991-06-18", "close": 0.5406297, "volume": 109261.0}, {"date": "1991-06-19", "close": 0.5406297, "volume": null}, {"date": "1991-06-20", "close": 0.5406297, "volume": 18146.0}, {"date": "1991-06-21", "close": 0.55865069, "volume": 2109.0}, {"date": "1991-06-24", "close": 0.5406297, "volume": 111537.0}, {"date": "1991-06-25", "close": 0.5406297, "volume": 4439.0}, {"date": "1991-06-26", "close": 0.5406297, "volume": 1998.0}, {"date": "1991-06-27", "close": 0.5406297, "volume": 6548.0}, {"date": "1991-06-28", "close": 0.5406297, "volume": 4217.0}, {"date": "1991-07-01", "close": 0.5406297, "volume": null}, {"date": "1991-07-02", "close": 0.5406297, "volume": null}, {"date": "1991-07-03", "close": 0.5406297, "volume": null}, {"date": "1991-07-04", "close": 0.63073465, "volume": 2997.0}, {"date": "1991-07-05", "close": 0.63073465, "volume": 555.0}, {"date": "1991-07-08", "close": 0.63073465, "volume": null}, {"date": "1991-07-09", "close": 0.63073465, "volume": null}, {"date": "1991-07-10", "close": 0.64875564, "volume": 1720.0}, {"date": "1991-07-11", "close": 0.64875564, "volume": null}, {"date": "1991-07-12", "close": 0.64875564, "volume": null}, {"date": "1991-07-15", "close": 0.7208396, "volume": 1776.0}, {"date": "1991-07-16", "close": 0.7208396, "volume": null}, {"date": "1991-07-17", "close": 0.7208396, "volume": null}, {"date": "1991-07-18", "close": 0.7208396, "volume": null}, {"date": "1991-07-19", "close": 0.7208396, "volume": null}, {"date": "1991-07-22", "close": 0.7208396, "volume": null}, {"date": "1991-07-23", "close": 0.7208396, "volume": 18589.0}, {"date": "1991-07-24", "close": 0.75688158, "volume": 555.0}, {"date": "1991-07-25", "close": 0.7208396, "volume": 3329.0}, {"date": "1991-07-26", "close": 0.7208396, "volume": null}, {"date": "1991-07-29", "close": 0.7208396, "volume": null}, {"date": "1991-07-30", "close": 0.7208396, "volume": null}, {"date": "1991-07-31", "close": 0.68479762, "volume": 22862.0}, {"date": "1991-08-01", "close": 0.68479762, "volume": null}, {"date": "1991-08-02", "close": 0.68479762, "volume": null}, {"date": "1991-08-05", "close": 0.68479762, "volume": null}, {"date": "1991-08-06", "close": 0.68479762, "volume": null}, {"date": "1991-08-07", "close": 0.68479762, "volume": null}, {"date": "1991-08-08", "close": 0.57667168, "volume": 7269.0}, {"date": "1991-08-09", "close": 0.57667168, "volume": 1110.0}, {"date": "1991-08-12", "close": 0.57667168, "volume": null}, {"date": "1991-08-13", "close": 0.63073465, "volume": 11098.0}, {"date": "1991-08-14", "close": 0.63073465, "volume": 3884.0}, {"date": "1991-08-15", "close": 0.64875564, "volume": 16370.0}, {"date": "1991-08-16", "close": 0.64875564, "volume": null}, {"date": "1991-08-19", "close": 0.64875564, "volume": 26636.0}, {"date": "1991-08-20", "close": 0.64875564, "volume": 27745.0}, {"date": "1991-08-21", "close": 0.61271366, "volume": 4550.0}, {"date": "1991-08-22", "close": 0.59469267, "volume": 4328.0}, {"date": "1991-08-23", "close": 0.59469267, "volume": null}, {"date": "1991-08-26", "close": 0.61271366, "volume": 555.0}, {"date": "1991-08-27", "close": 0.61271366, "volume": null}, {"date": "1991-08-28", "close": 0.61271366, "volume": null}, {"date": "1991-08-29", "close": 0.61271366, "volume": null}, {"date": "1991-08-30", "close": 0.61271366, "volume": 1110.0}, {"date": "1991-09-02", "close": 0.61271366, "volume": null}, {"date": "1991-09-03", "close": 0.63073465, "volume": 6326.0}, {"date": "1991-09-04", "close": 0.63073465, "volume": null}, {"date": "1991-09-05", "close": 0.63073465, "volume": null}, {"date": "1991-09-06", "close": 0.63073465, "volume": null}, {"date": "1991-09-09", "close": 0.63073465, "volume": null}, {"date": "1991-09-10", "close": 0.63073465, "volume": null}, {"date": "1991-09-11", "close": 0.64875564, "volume": 555.0}, {"date": "1991-09-12", "close": 0.64875564, "volume": null}, {"date": "1991-09-13", "close": 0.64875564, "volume": null}, {"date": "1991-09-16", "close": 0.70281861, "volume": 4994.0}, {"date": "1991-09-17", "close": 0.70281861, "volume": 6659.0}, {"date": "1991-09-18", "close": 0.66677663, "volume": 9766.0}, {"date": "1991-09-19", "close": 0.7208396, "volume": 38844.0}, {"date": "1991-09-20", "close": 0.7208396, "volume": 1665.0}, {"date": "1991-09-23", "close": 0.7208396, "volume": 12985.0}, {"date": "1991-09-24", "close": 0.7208396, "volume": null}, {"date": "1991-09-25", "close": 0.73886059, "volume": 14594.0}, {"date": "1991-09-26", "close": 0.73886059, "volume": 73914.0}, {"date": "1991-09-27", "close": 0.73886059, "volume": 19977.0}, {"date": "1991-09-30", "close": 0.73886059, "volume": null}, {"date": "1991-10-01", "close": 0.7208396, "volume": 4439.0}, {"date": "1991-10-02", "close": 0.7208396, "volume": 4439.0}, {"date": "1991-10-03", "close": 0.7208396, "volume": null}, {"date": "1991-10-04", "close": 0.7208396, "volume": 22363.0}, {"date": "1991-10-07", "close": 0.70281861, "volume": 10044.0}, {"date": "1991-10-08", "close": 0.70281861, "volume": null}, {"date": "1991-10-09", "close": 0.7208396, "volume": 36291.0}, {"date": "1991-10-10", "close": 0.7208396, "volume": null}, {"date": "1991-10-11", "close": 0.7208396, "volume": null}, {"date": "1991-10-14", "close": 0.7208396, "volume": 888.0}, {"date": "1991-10-15", "close": 0.7208396, "volume": null}, {"date": "1991-10-16", "close": 0.7208396, "volume": 4162.0}, {"date": "1991-10-17", "close": 0.7208396, "volume": null}, {"date": "1991-10-18", "close": 0.70281861, "volume": 555.0}, {"date": "1991-10-21", "close": 0.70281861, "volume": null}, {"date": "1991-10-22", "close": 0.7208396, "volume": 3662.0}, {"date": "1991-10-23", "close": 0.7208396, "volume": null}, {"date": "1991-10-24", "close": 0.7208396, "volume": null}, {"date": "1991-10-25", "close": 0.70281861, "volume": 25803.0}, {"date": "1991-10-28", "close": 0.70281861, "volume": 1498.0}, {"date": "1991-10-29", "close": 0.70281861, "volume": 555.0}, {"date": "1991-10-30", "close": 0.7208396, "volume": 22751.0}, {"date": "1991-10-31", "close": 0.7208396, "volume": null}, {"date": "1991-11-01", "close": 0.73886059, "volume": 14983.0}, {"date": "1991-11-04", "close": 0.7208396, "volume": 2775.0}, {"date": "1991-11-05", "close": 0.7208396, "volume": 30520.0}, {"date": "1991-11-06", "close": 0.7208396, "volume": null}, {"date": "1991-11-07", "close": 0.7208396, "volume": 72083.0}, {"date": "1991-11-08", "close": 0.70281861, "volume": 69918.0}, {"date": "1991-11-11", "close": 0.7208396, "volume": 147051.0}, {"date": "1991-11-12", "close": 0.7208396, "volume": 41618.0}, {"date": "1991-11-13", "close": 0.75688158, "volume": 20809.0}, {"date": "1991-11-14", "close": 0.79292356, "volume": 56046.0}, {"date": "1991-11-15", "close": 0.88302851, "volume": 1444982.0}, {"date": "1991-11-18", "close": 0.81094455, "volume": 24360.0}, {"date": "1991-11-19", "close": 0.79292356, "volume": 35903.0}, {"date": "1991-11-20", "close": 0.79292356, "volume": 46057.0}, {"date": "1991-11-21", "close": 0.79292356, "volume": null}, {"date": "1991-11-22", "close": 0.81094455, "volume": 8546.0}, {"date": "1991-11-25", "close": 0.79292356, "volume": 62039.0}, {"date": "1991-11-26", "close": 0.79292356, "volume": null}, {"date": "1991-11-27", "close": 0.79292356, "volume": null}, {"date": "1991-11-28", "close": 0.75688158, "volume": 29299.0}, {"date": "1991-11-29", "close": 0.75688158, "volume": null}, {"date": "1991-12-02", "close": 0.75688158, "volume": null}, {"date": "1991-12-03", "close": 0.7208396, "volume": 618168.0}, {"date": "1991-12-04", "close": 0.7208396, "volume": 555.0}, {"date": "1991-12-05", "close": 0.7208396, "volume": null}, {"date": "1991-12-06", "close": 0.75688158, "volume": 73525.0}, {"date": "1991-12-09", "close": 0.75688158, "volume": 5549.0}, {"date": "1991-12-10", "close": 0.75688158, "volume": null}, {"date": "1991-12-11", "close": 0.75688158, "volume": null}, {"date": "1991-12-12", "close": 0.73886059, "volume": 555.0}, {"date": "1991-12-13", "close": 0.77490257, "volume": 555.0}, {"date": "1991-12-16", "close": 0.77490257, "volume": 10543.0}, {"date": "1991-12-17", "close": 0.77490257, "volume": null}, {"date": "1991-12-18", "close": 0.77490257, "volume": null}, {"date": "1991-12-19", "close": 0.77490257, "volume": null}, {"date": "1991-12-20", "close": 0.77490257, "volume": null}, {"date": "1991-12-23", "close": 0.77490257, "volume": null}, {"date": "1991-12-24", "close": 0.77490257, "volume": 555.0}, {"date": "1991-12-25", "close": 0.77490257, "volume": null}, {"date": "1991-12-26", "close": 0.77490257, "volume": null}, {"date": "1991-12-27", "close": 0.75688158, "volume": 2553.0}, {"date": "1991-12-30", "close": 0.75688158, "volume": null}, {"date": "1991-12-31", "close": 0.79292356, "volume": 12763.0}, {"date": "1992-01-01", "close": 0.79292356, "volume": null}, {"date": "1992-01-02", "close": 0.79292356, "volume": null}, {"date": "1992-01-03", "close": 0.79292356, "volume": 17979.0}, {"date": "1992-01-06", "close": 0.84698653, "volume": 13318.0}, {"date": "1992-01-07", "close": 0.84698653, "volume": 7769.0}, {"date": "1992-01-08", "close": 0.82896554, "volume": 5549.0}, {"date": "1992-01-09", "close": 0.84698653, "volume": 2497.0}, {"date": "1992-01-10", "close": 0.81094455, "volume": 2220.0}, {"date": "1992-01-13", "close": 0.79292356, "volume": 193996.0}, {"date": "1992-01-14", "close": 0.79292356, "volume": 3829.0}, {"date": "1992-01-15", "close": 0.81094455, "volume": 98552.0}, {"date": "1992-01-16", "close": 0.79292356, "volume": 25748.0}, {"date": "1992-01-17", "close": 0.81094455, "volume": 7214.0}, {"date": "1992-01-20", "close": 0.81094455, "volume": null}, {"date": "1992-01-21", "close": 0.81094455, "volume": 7491.0}, {"date": "1992-01-22", "close": 0.81094455, "volume": 20532.0}, {"date": "1992-01-23", "close": 0.79292356, "volume": 3829.0}, {"date": "1992-01-24", "close": 0.79292356, "volume": 1720.0}, {"date": "1992-01-27", "close": 0.79292356, "volume": null}, {"date": "1992-01-28", "close": 0.79292356, "volume": 555.0}, {"date": "1992-01-29", "close": 0.79292356, "volume": null}, {"date": "1992-01-30", "close": 0.79292356, "volume": null}, {"date": "1992-01-31", "close": 0.79292356, "volume": 2775.0}, {"date": "1992-02-03", "close": 0.75688158, "volume": 1110.0}, {"date": "1992-02-04", "close": 0.73886059, "volume": 48277.0}, {"date": "1992-02-05", "close": 0.73886059, "volume": 2608.0}, {"date": "1992-02-06", "close": 0.75688158, "volume": 7769.0}, {"date": "1992-02-07", "close": 0.79292356, "volume": 1110.0}, {"date": "1992-02-10", "close": 0.79292356, "volume": 7214.0}, {"date": "1992-02-11", "close": 0.79292356, "volume": 4439.0}, {"date": "1992-02-12", "close": 0.81094455, "volume": 5605.0}, {"date": "1992-02-13", "close": 0.81094455, "volume": 8324.0}, {"date": "1992-02-14", "close": 0.81094455, "volume": null}, {"date": "1992-02-17", "close": 0.79292356, "volume": 1554.0}, {"date": "1992-02-18", "close": 0.79292356, "volume": null}, {"date": "1992-02-19", "close": 0.79292356, "volume": 16037.0}, {"date": "1992-02-20", "close": 0.79292356, "volume": 6659.0}, {"date": "1992-02-21", "close": 0.79292356, "volume": null}, {"date": "1992-02-24", "close": 0.77490257, "volume": 3329.0}, {"date": "1992-02-25", "close": 0.79292356, "volume": 2775.0}, {"date": "1992-02-26", "close": 0.79292356, "volume": 11875.0}, {"date": "1992-02-27", "close": 0.77490257, "volume": 12763.0}, {"date": "1992-02-28", "close": 0.81094455, "volume": 12763.0}, {"date": "1992-03-02", "close": 0.84698653, "volume": 2442.0}, {"date": "1992-03-03", "close": 0.82896554, "volume": 555.0}, {"date": "1992-03-04", "close": 0.82896554, "volume": 777.0}, {"date": "1992-03-05", "close": 0.82896554, "volume": null}, {"date": "1992-03-06", "close": 0.82896554, "volume": null}, {"date": "1992-03-09", "close": 0.82896554, "volume": 555.0}, {"date": "1992-03-10", "close": 0.81094455, "volume": 3107.0}, {"date": "1992-03-11", "close": 0.79292356, "volume": 2109.0}, {"date": "1992-03-12", "close": 0.77490257, "volume": 4439.0}, {"date": "1992-03-13", "close": 0.77490257, "volume": null}, {"date": "1992-03-16", "close": 0.77490257, "volume": 1720.0}, {"date": "1992-03-17", "close": 0.77490257, "volume": null}, {"date": "1992-03-18", "close": 0.77490257, "volume": 1554.0}, {"date": "1992-03-19", "close": 0.77490257, "volume": null}, {"date": "1992-03-20", "close": 0.7208396, "volume": 16758.0}, {"date": "1992-03-23", "close": 0.7208396, "volume": 3329.0}, {"date": "1992-03-24", "close": 0.7208396, "volume": null}, {"date": "1992-03-25", "close": 0.7208396, "volume": null}, {"date": "1992-03-26", "close": 0.68479762, "volume": 3718.0}, {"date": "1992-03-27", "close": 0.68479762, "volume": 55491.0}, {"date": "1992-03-30", "close": 0.68479762, "volume": null}, {"date": "1992-03-31", "close": 0.68479762, "volume": null}, {"date": "1992-04-01", "close": 0.68479762, "volume": null}, {"date": "1992-04-02", "close": 0.66677663, "volume": 6492.0}, {"date": "1992-04-03", "close": 0.66677663, "volume": null}, {"date": "1992-04-06", "close": 0.68479762, "volume": 5549.0}, {"date": "1992-04-07", "close": 0.68479762, "volume": null}, {"date": "1992-04-08", "close": 0.66677663, "volume": 7713.0}, {"date": "1992-04-09", "close": 0.66677663, "volume": null}, {"date": "1992-04-10", "close": 0.66677663, "volume": null}, {"date": "1992-04-13", "close": 0.66677663, "volume": 7214.0}, {"date": "1992-04-14", "close": 0.66677663, "volume": null}, {"date": "1992-04-15", "close": 0.63073465, "volume": 8324.0}, {"date": "1992-04-16", "close": 0.63073465, "volume": null}, {"date": "1992-04-17", "close": 0.63073465, "volume": null}, {"date": "1992-04-20", "close": 0.63073465, "volume": null}, {"date": "1992-04-21", "close": 0.57667168, "volume": 6659.0}, {"date": "1992-04-22", "close": 0.57667168, "volume": null}, {"date": "1992-04-23", "close": 0.5406297, "volume": 999.0}, {"date": "1992-04-24", "close": 0.57667168, "volume": 13151.0}, {"date": "1992-04-27", "close": 0.5406297, "volume": 5549.0}, {"date": "1992-04-28", "close": 0.5406297, "volume": 34682.0}, {"date": "1992-04-29", "close": 0.5406297, "volume": 8546.0}, {"date": "1992-04-30", "close": 0.5406297, "volume": 555.0}, {"date": "1992-05-01", "close": 0.5406297, "volume": 5105.0}, {"date": "1992-05-04", "close": 0.59469267, "volume": 26691.0}, {"date": "1992-05-05", "close": 0.57667168, "volume": 6603.0}, {"date": "1992-05-06", "close": 0.5406297, "volume": 12374.0}, {"date": "1992-05-07", "close": 0.57667168, "volume": 11653.0}, {"date": "1992-05-08", "close": 0.57667168, "volume": 43616.0}, {"date": "1992-05-11", "close": 0.59469267, "volume": 5327.0}, {"date": "1992-05-12", "close": 0.59469267, "volume": 7158.0}, {"date": "1992-05-13", "close": 0.61271366, "volume": 5993.0}, {"date": "1992-05-14", "close": 0.61271366, "volume": 17091.0}, {"date": "1992-05-15", "close": 0.59469267, "volume": 10543.0}, {"date": "1992-05-18", "close": 0.61271366, "volume": 555.0}, {"date": "1992-05-19", "close": 0.61271366, "volume": 5771.0}, {"date": "1992-05-20", "close": 0.63073465, "volume": 2164.0}, {"date": "1992-05-21", "close": 0.63073465, "volume": 1554.0}, {"date": "1992-05-22", "close": 0.63073465, "volume": 8879.0}, {"date": "1992-05-25", "close": 0.5406297, "volume": 5494.0}, {"date": "1992-05-26", "close": 0.5406297, "volume": null}, {"date": "1992-05-27", "close": 0.57667168, "volume": 555.0}, {"date": "1992-05-28", "close": 0.55865069, "volume": 1665.0}, {"date": "1992-05-29", "close": 0.55865069, "volume": 555.0}, {"date": "1992-06-01", "close": 0.55865069, "volume": null}, {"date": "1992-06-02", "close": 0.55865069, "volume": null}, {"date": "1992-06-03", "close": 0.55865069, "volume": null}, {"date": "1992-06-04", "close": 0.59469267, "volume": 3274.0}, {"date": "1992-06-05", "close": 0.59469267, "volume": 4439.0}, {"date": "1992-06-08", "close": 0.59469267, "volume": null}, {"date": "1992-06-09", "close": 0.59469267, "volume": 13151.0}, {"date": "1992-06-10", "close": 0.59469267, "volume": 2775.0}, {"date": "1992-06-11", "close": 0.57667168, "volume": 14039.0}, {"date": "1992-06-12", "close": 0.5406297, "volume": 40508.0}, {"date": "1992-06-15", "close": 0.5406297, "volume": null}, {"date": "1992-06-16", "close": 0.50458772, "volume": 27745.0}, {"date": "1992-06-17", "close": 0.50458772, "volume": 2775.0}, {"date": "1992-06-18", "close": 0.50458772, "volume": 2775.0}, {"date": "1992-06-19", "close": 0.41448277, "volume": 119638.0}, {"date": "1992-06-22", "close": 0.41448277, "volume": null}, {"date": "1992-06-23", "close": 0.43250376, "volume": 153155.0}, {"date": "1992-06-24", "close": 0.43250376, "volume": null}, {"date": "1992-06-25", "close": 0.41448277, "volume": 3884.0}, {"date": "1992-06-26", "close": 0.3604198, "volume": 7991.0}, {"date": "1992-06-29", "close": 0.3604198, "volume": null}, {"date": "1992-06-30", "close": 0.3604198, "volume": 103768.0}, {"date": "1992-07-01", "close": 0.3604198, "volume": null}, {"date": "1992-07-02", "close": 0.3604198, "volume": null}, {"date": "1992-07-03", "close": 0.39646178, "volume": 33295.0}, {"date": "1992-07-06", "close": 0.37844079, "volume": 4439.0}, {"date": "1992-07-07", "close": 0.37844079, "volume": null}, {"date": "1992-07-08", "close": 0.41448277, "volume": 5549.0}, {"date": "1992-07-09", "close": 0.41448277, "volume": 45502.0}, {"date": "1992-07-10", "close": 0.41448277, "volume": 28300.0}, {"date": "1992-07-13", "close": 0.39646178, "volume": 19810.0}, {"date": "1992-07-14", "close": 0.41448277, "volume": 11098.0}, {"date": "1992-07-15", "close": 0.37844079, "volume": 25526.0}, {"date": "1992-07-16", "close": 0.3604198, "volume": 41341.0}, {"date": "1992-07-17", "close": 0.41448277, "volume": 4439.0}, {"date": "1992-07-20", "close": 0.41448277, "volume": 22196.0}, {"date": "1992-07-21", "close": 0.39646178, "volume": 19477.0}, {"date": "1992-07-22", "close": 0.46854574, "volume": 81461.0}, {"date": "1992-07-23", "close": 0.46854574, "volume": null}, {"date": "1992-07-24", "close": 0.45052475, "volume": 39121.0}, {"date": "1992-07-27", "close": 0.45052475, "volume": 6992.0}, {"date": "1992-07-28", "close": 0.46854574, "volume": 7214.0}, {"date": "1992-07-29", "close": 0.46854574, "volume": 11653.0}, {"date": "1992-07-30", "close": 0.46854574, "volume": null}, {"date": "1992-07-31", "close": 0.46854574, "volume": 23750.0}, {"date": "1992-08-03", "close": 0.46854574, "volume": 13318.0}, {"date": "1992-08-04", "close": 0.46854574, "volume": null}, {"date": "1992-08-05", "close": 0.46854574, "volume": 17757.0}, {"date": "1992-08-06", "close": 0.46854574, "volume": 5549.0}, {"date": "1992-08-07", "close": 0.45052475, "volume": 43838.0}, {"date": "1992-08-10", "close": 0.46854574, "volume": 11098.0}, {"date": "1992-08-11", "close": 0.46854574, "volume": null}, {"date": "1992-08-12", "close": 0.46854574, "volume": null}, {"date": "1992-08-13", "close": 0.46854574, "volume": null}, {"date": "1992-08-14", "close": 0.45052475, "volume": 11098.0}, {"date": "1992-08-17", "close": 0.45052475, "volume": 6381.0}, {"date": "1992-08-18", "close": 0.45052475, "volume": null}, {"date": "1992-08-19", "close": 0.45052475, "volume": 9988.0}, {"date": "1992-08-20", "close": 0.45052475, "volume": null}, {"date": "1992-08-21", "close": 0.45052475, "volume": null}, {"date": "1992-08-24", "close": 0.41448277, "volume": 31630.0}, {"date": "1992-08-25", "close": 0.41448277, "volume": null}, {"date": "1992-08-26", "close": 0.39646178, "volume": 19366.0}, {"date": "1992-08-27", "close": 0.39646178, "volume": 26636.0}, {"date": "1992-08-28", "close": 0.39646178, "volume": 42728.0}, {"date": "1992-08-31", "close": 0.39646178, "volume": null}, {"date": "1992-09-01", "close": 0.39646178, "volume": null}, {"date": "1992-09-02", "close": 0.41448277, "volume": 4439.0}, {"date": "1992-09-03", "close": 0.41448277, "volume": 2220.0}, {"date": "1992-09-04", "close": 0.41448277, "volume": null}, {"date": "1992-09-07", "close": 0.41448277, "volume": 5549.0}, {"date": "1992-09-08", "close": 0.39646178, "volume": 6659.0}, {"date": "1992-09-09", "close": 0.37844079, "volume": 5549.0}, {"date": "1992-09-10", "close": 0.39646178, "volume": 1110.0}, {"date": "1992-09-11", "close": 0.39646178, "volume": 24028.0}, {"date": "1992-09-14", "close": 0.39646178, "volume": null}, {"date": "1992-09-15", "close": 0.39646178, "volume": 4439.0}, {"date": "1992-09-16", "close": 0.39646178, "volume": null}, {"date": "1992-09-17", "close": 0.39646178, "volume": null}, {"date": "1992-09-18", "close": 0.39646178, "volume": null}, {"date": "1992-09-21", "close": 0.39646178, "volume": null}, {"date": "1992-09-22", "close": 0.39646178, "volume": null}, {"date": "1992-09-23", "close": 0.39646178, "volume": null}, {"date": "1992-09-24", "close": 0.39646178, "volume": null}, {"date": "1992-09-25", "close": 0.39646178, "volume": null}, {"date": "1992-09-28", "close": 0.39646178, "volume": null}, {"date": "1992-09-29", "close": 0.39646178, "volume": 1776.0}, {"date": "1992-09-30", "close": 0.39646178, "volume": null}, {"date": "1992-10-01", "close": 0.39646178, "volume": 5549.0}, {"date": "1992-10-02", "close": 0.39646178, "volume": 3995.0}, {"date": "1992-10-05", "close": 0.39646178, "volume": 1110.0}, {"date": "1992-10-06", "close": 0.39646178, "volume": 8879.0}, {"date": "1992-10-07", "close": 0.39646178, "volume": null}, {"date": "1992-10-08", "close": 0.39646178, "volume": null}, {"date": "1992-10-09", "close": 0.39646178, "volume": null}, {"date": "1992-10-12", "close": 0.39646178, "volume": null}, {"date": "1992-10-13", "close": 0.39646178, "volume": null}, {"date": "1992-10-14", "close": 0.39646178, "volume": null}, {"date": "1992-10-15", "close": 0.41448277, "volume": 5050.0}, {"date": "1992-10-16", "close": 0.41448277, "volume": 8879.0}, {"date": "1992-10-19", "close": 0.41448277, "volume": null}, {"date": "1992-10-20", "close": 0.41448277, "volume": null}, {"date": "1992-10-21", "close": 0.39646178, "volume": 3329.0}, {"date": "1992-10-22", "close": 0.39646178, "volume": null}, {"date": "1992-10-23", "close": 0.39646178, "volume": null}, {"date": "1992-10-26", "close": 0.3604198, "volume": 27856.0}, {"date": "1992-10-27", "close": 0.3604198, "volume": null}, {"date": "1992-10-28", "close": 0.3604198, "volume": 2220.0}, {"date": "1992-10-29", "close": 0.3604198, "volume": 25526.0}, {"date": "1992-10-30", "close": 0.45052475, "volume": 31075.0}, {"date": "1992-11-02", "close": 0.48656673, "volume": 24416.0}, {"date": "1992-11-03", "close": 0.45052475, "volume": 29299.0}, {"date": "1992-11-04", "close": 0.45052475, "volume": null}, {"date": "1992-11-05", "close": 0.3604198, "volume": 27080.0}, {"date": "1992-11-06", "close": 0.3604198, "volume": 16814.0}, {"date": "1992-11-09", "close": 0.3604198, "volume": null}, {"date": "1992-11-10", "close": 0.3604198, "volume": 19366.0}, {"date": "1992-11-11", "close": 0.3604198, "volume": null}, {"date": "1992-11-12", "close": 0.3604198, "volume": 3163.0}, {"date": "1992-11-13", "close": 0.3604198, "volume": null}, {"date": "1992-11-16", "close": 0.3604198, "volume": 11098.0}, {"date": "1992-11-17", "close": 0.3604198, "volume": null}, {"date": "1992-11-18", "close": 0.3604198, "volume": 41063.0}, {"date": "1992-11-19", "close": 0.3604198, "volume": 13318.0}, {"date": "1992-11-20", "close": 0.34239881, "volume": 37734.0}, {"date": "1992-11-23", "close": 0.34239881, "volume": null}, {"date": "1992-11-24", "close": 0.34239881, "volume": null}, {"date": "1992-11-25", "close": 0.37844079, "volume": 1110.0}, {"date": "1992-11-26", "close": 0.34239881, "volume": 6104.0}, {"date": "1992-11-27", "close": 0.34239881, "volume": 49942.0}, {"date": "1992-11-30", "close": 0.34239881, "volume": null}, {"date": "1992-12-01", "close": 0.34239881, "volume": null}, {"date": "1992-12-02", "close": 0.34239881, "volume": null}, {"date": "1992-12-03", "close": 0.34239881, "volume": null}, {"date": "1992-12-04", "close": 0.34239881, "volume": null}, {"date": "1992-12-07", "close": 0.34239881, "volume": 11098.0}, {"date": "1992-12-08", "close": 0.37844079, "volume": 2220.0}, {"date": "1992-12-09", "close": 0.37844079, "volume": null}, {"date": "1992-12-10", "close": 0.34239881, "volume": 49942.0}, {"date": "1992-12-11", "close": 0.34239881, "volume": 1110.0}, {"date": "1992-12-14", "close": 0.34239881, "volume": 4439.0}, {"date": "1992-12-15", "close": 0.34239881, "volume": 5549.0}, {"date": "1992-12-16", "close": 0.32437782, "volume": 1443095.0}, {"date": "1992-12-17", "close": 0.32437782, "volume": null}, {"date": "1992-12-18", "close": 0.32437782, "volume": 86566.0}, {"date": "1992-12-21", "close": 0.32437782, "volume": 21087.0}, {"date": "1992-12-22", "close": 0.32437782, "volume": 55491.0}, {"date": "1992-12-23", "close": 0.32437782, "volume": null}, {"date": "1992-12-24", "close": 0.32437782, "volume": 35514.0}, {"date": "1992-12-25", "close": 0.32437782, "volume": null}, {"date": "1992-12-28", "close": 0.32437782, "volume": null}, {"date": "1992-12-29", "close": 0.32437782, "volume": 16647.0}, {"date": "1992-12-30", "close": 0.32437782, "volume": null}, {"date": "1992-12-31", "close": 0.32437782, "volume": null}, {"date": "1993-01-01", "close": 0.32437782, "volume": null}, {"date": "1993-01-04", "close": 0.32437782, "volume": null}, {"date": "1993-01-05", "close": 0.32437782, "volume": 1110.0}, {"date": "1993-01-06", "close": 0.3604198, "volume": 208646.0}, {"date": "1993-01-07", "close": 0.37844079, "volume": 16647.0}, {"date": "1993-01-08", "close": 0.37844079, "volume": 22196.0}, {"date": "1993-01-11", "close": 0.37844079, "volume": 6659.0}, {"date": "1993-01-12", "close": 0.3604198, "volume": 1110.0}, {"date": "1993-01-13", "close": 0.3604198, "volume": 2220.0}, {"date": "1993-01-14", "close": 0.37844079, "volume": 307419.0}, {"date": "1993-01-15", "close": 0.39646178, "volume": 24250.0}, {"date": "1993-01-18", "close": 0.43250376, "volume": 48277.0}, {"date": "1993-01-19", "close": 0.43250376, "volume": 31075.0}, {"date": "1993-01-20", "close": 0.43250376, "volume": null}, {"date": "1993-01-21", "close": 0.41448277, "volume": 66589.0}, {"date": "1993-01-22", "close": 0.41448277, "volume": null}, {"date": "1993-01-25", "close": 0.41448277, "volume": 33128.0}, {"date": "1993-01-26", "close": 0.41448277, "volume": 1110.0}, {"date": "1993-01-27", "close": 0.41448277, "volume": 69918.0}, {"date": "1993-01-28", "close": 0.43250376, "volume": 27745.0}, {"date": "1993-01-29", "close": 0.43250376, "volume": 1110.0}, {"date": "1993-02-01", "close": 0.45052475, "volume": 10543.0}, {"date": "1993-02-02", "close": 0.45052475, "volume": 11098.0}, {"date": "1993-02-03", "close": 0.45052475, "volume": null}, {"date": "1993-02-04", "close": 0.45052475, "volume": 4439.0}, {"date": "1993-02-05", "close": 0.45052475, "volume": 7769.0}, {"date": "1993-02-08", "close": 0.43250376, "volume": 17757.0}, {"date": "1993-02-09", "close": 0.46854574, "volume": 374563.0}, {"date": "1993-02-10", "close": 0.45052475, "volume": 694912.0}, {"date": "1993-02-11", "close": 0.45052475, "volume": 116364.0}, {"date": "1993-02-12", "close": 0.45052475, "volume": 54048.0}, {"date": "1993-02-15", "close": 0.46854574, "volume": 7769.0}, {"date": "1993-02-16", "close": 0.45052475, "volume": 4439.0}, {"date": "1993-02-17", "close": 0.43250376, "volume": 19977.0}, {"date": "1993-02-18", "close": 0.43250376, "volume": null}, {"date": "1993-02-19", "close": 0.39646178, "volume": 43283.0}, {"date": "1993-02-22", "close": 0.39646178, "volume": null}, {"date": "1993-02-23", "close": 0.39646178, "volume": 17868.0}, {"date": "1993-02-24", "close": 0.39646178, "volume": 185894.0}, {"date": "1993-02-25", "close": 0.39646178, "volume": 9711.0}, {"date": "1993-02-26", "close": 0.39646178, "volume": 8879.0}, {"date": "1993-03-01", "close": 0.39646178, "volume": null}, {"date": "1993-03-02", "close": 0.39646178, "volume": 21808.0}, {"date": "1993-03-03", "close": 0.39646178, "volume": null}, {"date": "1993-03-04", "close": 0.39646178, "volume": 15537.0}, {"date": "1993-03-05", "close": 0.41448277, "volume": 49942.0}, {"date": "1993-03-08", "close": 0.41448277, "volume": 8879.0}, {"date": "1993-03-09", "close": 0.39646178, "volume": 1110.0}, {"date": "1993-03-10", "close": 0.39646178, "volume": 11265.0}, {"date": "1993-03-11", "close": 0.37844079, "volume": 23750.0}, {"date": "1993-03-12", "close": 0.37844079, "volume": 22751.0}, {"date": "1993-03-15", "close": 0.3604198, "volume": 8879.0}, {"date": "1993-03-16", "close": 0.3604198, "volume": 3884.0}, {"date": "1993-03-17", "close": 0.374836592, "volume": 1110.0}, {"date": "1993-03-18", "close": 0.374836592, "volume": null}, {"date": "1993-03-19", "close": 0.41448277, "volume": 41063.0}, {"date": "1993-03-22", "close": 0.41448277, "volume": 10044953.0}, {"date": "1993-03-23", "close": 0.43250376, "volume": 2904391.0}, {"date": "1993-03-24", "close": 0.41448277, "volume": 95444.0}, {"date": "1993-03-25", "close": 0.41448277, "volume": 94334.0}, {"date": "1993-03-26", "close": 0.39646178, "volume": 290772.0}, {"date": "1993-03-29", "close": 0.39646178, "volume": 72138.0}, {"date": "1993-03-30", "close": 0.41448277, "volume": 320904.0}, {"date": "1993-03-31", "close": 0.41448277, "volume": 418401.0}, {"date": "1993-04-01", "close": 0.41448277, "volume": 378448.0}, {"date": "1993-04-02", "close": 0.45052475, "volume": 172022.0}, {"date": "1993-04-05", "close": 0.43250376, "volume": 11098.0}, {"date": "1993-04-06", "close": 0.43250376, "volume": 175684.0}, {"date": "1993-04-07", "close": 0.41448277, "volume": 112092.0}, {"date": "1993-04-08", "close": 0.43250376, "volume": 62039.0}, {"date": "1993-04-09", "close": 0.43250376, "volume": null}, {"date": "1993-04-12", "close": 0.43250376, "volume": null}, {"date": "1993-04-13", "close": 0.43250376, "volume": 29965.0}, {"date": "1993-04-14", "close": 0.43250376, "volume": 62427.0}, {"date": "1993-04-15", "close": 0.41448277, "volume": 71472.0}, {"date": "1993-04-16", "close": 0.41448277, "volume": 70196.0}, {"date": "1993-04-19", "close": 0.39646178, "volume": 42173.0}, {"date": "1993-04-20", "close": 0.39646178, "volume": 98885.0}, {"date": "1993-04-21", "close": 0.39646178, "volume": 55491.0}, {"date": "1993-04-22", "close": 0.41448277, "volume": 4439.0}, {"date": "1993-04-23", "close": 0.41448277, "volume": 16647.0}, {"date": "1993-04-26", "close": 0.41448277, "volume": 146496.0}, {"date": "1993-04-27", "close": 0.39646178, "volume": 65479.0}, {"date": "1993-04-28", "close": 0.41448277, "volume": 21253.0}, {"date": "1993-04-29", "close": 0.43250376, "volume": 53271.0}, {"date": "1993-04-30", "close": 0.43250376, "volume": 88785.0}, {"date": "1993-05-03", "close": 0.45052475, "volume": 3496.0}, {"date": "1993-05-04", "close": 0.45052475, "volume": 2043007.0}, {"date": "1993-05-05", "close": 0.45052475, "volume": 492759.0}, {"date": "1993-05-06", "close": 0.50458772, "volume": 438322.0}, {"date": "1993-05-07", "close": 0.50458772, "volume": 139837.0}, {"date": "1993-05-10", "close": 0.50458772, "volume": 46446.0}, {"date": "1993-05-11", "close": 0.50458772, "volume": null}, {"date": "1993-05-12", "close": 0.48656673, "volume": 371678.0}, {"date": "1993-05-13", "close": 0.45052475, "volume": 433384.0}, {"date": "1993-05-14", "close": 0.45052475, "volume": 69253.0}, {"date": "1993-05-17", "close": 0.45052475, "volume": 381222.0}, {"date": "1993-05-18", "close": 0.45052475, "volume": 171800.0}, {"date": "1993-05-19", "close": 0.43250376, "volume": 116531.0}, {"date": "1993-05-20", "close": 0.43250376, "volume": 41063.0}, {"date": "1993-05-21", "close": 0.41448277, "volume": 27745.0}, {"date": "1993-05-24", "close": 0.43250376, "volume": 21142.0}, {"date": "1993-05-25", "close": 0.43250376, "volume": 156540.0}, {"date": "1993-05-26", "close": 0.41448277, "volume": 147939.0}, {"date": "1993-05-27", "close": 0.41448277, "volume": 93835.0}, {"date": "1993-05-28", "close": 0.41448277, "volume": 47167.0}, {"date": "1993-05-31", "close": 0.41448277, "volume": 31630.0}, {"date": "1993-06-01", "close": 0.39646178, "volume": 106320.0}, {"date": "1993-06-02", "close": 0.39646178, "volume": 64425.0}, {"date": "1993-06-03", "close": 0.41448277, "volume": 7769.0}, {"date": "1993-06-04", "close": 0.41448277, "volume": 11098.0}, {"date": "1993-06-07", "close": 0.41448277, "volume": 11098.0}, {"date": "1993-06-08", "close": 0.37844079, "volume": 58265.0}, {"date": "1993-06-09", "close": 0.37844079, "volume": 14983.0}, {"date": "1993-06-10", "close": 0.41448277, "volume": 227346.0}, {"date": "1993-06-11", "close": 0.41448277, "volume": null}, {"date": "1993-06-14", "close": 0.41448277, "volume": null}, {"date": "1993-06-15", "close": 0.46854574, "volume": 138783.0}, {"date": "1993-06-16", "close": 0.45052475, "volume": 113756.0}, {"date": "1993-06-17", "close": 0.45052475, "volume": 237612.0}, {"date": "1993-06-18", "close": 0.46854574, "volume": 61817.0}, {"date": "1993-06-21", "close": 0.45052475, "volume": 82071.0}, {"date": "1993-06-22", "close": 0.45052475, "volume": 124854.0}, {"date": "1993-06-23", "close": 0.45052475, "volume": 131902.0}, {"date": "1993-06-24", "close": 0.45052475, "volume": null}, {"date": "1993-06-25", "close": 0.45052475, "volume": 26081.0}, {"date": "1993-06-28", "close": 0.45052475, "volume": 54936.0}, {"date": "1993-06-29", "close": 0.43250376, "volume": 83236.0}, {"date": "1993-06-30", "close": 0.41448277, "volume": 41063.0}, {"date": "1993-07-01", "close": 0.43250376, "volume": 74025.0}, {"date": "1993-07-02", "close": 0.41448277, "volume": 13262.0}, {"date": "1993-07-05", "close": 0.41448277, "volume": 99884.0}, {"date": "1993-07-06", "close": 0.41448277, "volume": null}, {"date": "1993-07-07", "close": 0.43250376, "volume": 21087.0}, {"date": "1993-07-08", "close": 0.43250376, "volume": 87676.0}, {"date": "1993-07-09", "close": 0.43250376, "volume": 28855.0}, {"date": "1993-07-12", "close": 0.43250376, "volume": 42173.0}, {"date": "1993-07-13", "close": 0.43250376, "volume": 2220.0}, {"date": "1993-07-14", "close": 0.43250376, "volume": 2220.0}, {"date": "1993-07-15", "close": 0.41448277, "volume": 6437.0}, {"date": "1993-07-16", "close": 0.43250376, "volume": 38844.0}, {"date": "1993-07-19", "close": 0.43250376, "volume": null}, {"date": "1993-07-20", "close": 0.41448277, "volume": 88785.0}, {"date": "1993-07-21", "close": 0.41448277, "volume": 6659.0}, {"date": "1993-07-22", "close": 0.41448277, "volume": 9988.0}, {"date": "1993-07-23", "close": 0.41448277, "volume": 17202.0}, {"date": "1993-07-26", "close": 0.39646178, "volume": 77077.0}, {"date": "1993-07-27", "close": 0.41448277, "volume": 8879.0}, {"date": "1993-07-28", "close": 0.41448277, "volume": 38844.0}, {"date": "1993-07-29", "close": 0.39646178, "volume": 108984.0}, {"date": "1993-07-30", "close": 0.50458772, "volume": 689751.0}, {"date": "1993-08-02", "close": 0.50458772, "volume": 620943.0}, {"date": "1993-08-03", "close": 0.57667168, "volume": 431830.0}, {"date": "1993-08-04", "close": 0.61271366, "volume": 260807.0}, {"date": "1993-08-05", "close": 0.61271366, "volume": 196438.0}, {"date": "1993-08-06", "close": 0.59469267, "volume": 165529.0}, {"date": "1993-08-09", "close": 0.59469267, "volume": 123967.0}, {"date": "1993-08-10", "close": 0.57667168, "volume": 212474.0}, {"date": "1993-08-11", "close": 0.59469267, "volume": 90339.0}, {"date": "1993-08-12", "close": 0.57667168, "volume": 110982.0}, {"date": "1993-08-13", "close": 0.55865069, "volume": 175961.0}, {"date": "1993-08-16", "close": 0.5406297, "volume": 96110.0}, {"date": "1993-08-17", "close": 0.5406297, "volume": 70917.0}, {"date": "1993-08-18", "close": 0.50458772, "volume": 140392.0}, {"date": "1993-08-19", "close": 0.52260871, "volume": 219411.0}, {"date": "1993-08-20", "close": 0.50458772, "volume": 326064.0}, {"date": "1993-08-23", "close": 0.55865069, "volume": 94889.0}, {"date": "1993-08-24", "close": 0.55865069, "volume": 41285.0}, {"date": "1993-08-25", "close": 0.55865069, "volume": 36624.0}, {"date": "1993-08-26", "close": 0.55865069, "volume": 19422.0}, {"date": "1993-08-27", "close": 0.5406297, "volume": 84346.0}, {"date": "1993-08-30", "close": 0.55865069, "volume": 29410.0}, {"date": "1993-08-31", "close": 0.5406297, "volume": 52383.0}, {"date": "1993-09-01", "close": 0.5406297, "volume": 205316.0}, {"date": "1993-09-02", "close": 0.5406297, "volume": 22196.0}, {"date": "1993-09-03", "close": 0.52260871, "volume": 46057.0}, {"date": "1993-09-06", "close": 0.52260871, "volume": 96554.0}, {"date": "1993-09-07", "close": 0.50458772, "volume": 12208.0}, {"date": "1993-09-08", "close": 0.52260871, "volume": 24971.0}, {"date": "1993-09-09", "close": 0.48656673, "volume": 22307.0}, {"date": "1993-09-10", "close": 0.52260871, "volume": 44948.0}, {"date": "1993-09-13", "close": 0.50458772, "volume": 50497.0}, {"date": "1993-09-14", "close": 0.48656673, "volume": 87121.0}, {"date": "1993-09-15", "close": 0.46854574, "volume": 6381.0}, {"date": "1993-09-16", "close": 0.48656673, "volume": 105877.0}, {"date": "1993-09-17", "close": 0.50458772, "volume": 11931.0}, {"date": "1993-09-20", "close": 0.50458772, "volume": 15537.0}, {"date": "1993-09-21", "close": 0.48656673, "volume": 15981.0}, {"date": "1993-09-22", "close": 0.52260871, "volume": 82126.0}, {"date": "1993-09-23", "close": 0.48656673, "volume": 105100.0}, {"date": "1993-09-24", "close": 0.52260871, "volume": 88230.0}, {"date": "1993-09-27", "close": 0.5406297, "volume": 42450.0}, {"date": "1993-09-28", "close": 0.5406297, "volume": 11098.0}, {"date": "1993-09-29", "close": 0.52260871, "volume": 39399.0}, {"date": "1993-09-30", "close": 0.52260871, "volume": 15537.0}, {"date": "1993-10-01", "close": 0.50458772, "volume": 45502.0}, {"date": "1993-10-04", "close": 0.5406297, "volume": 11098.0}, {"date": "1993-10-05", "close": 0.52260871, "volume": 16758.0}, {"date": "1993-10-06", "close": 0.50458772, "volume": 16092.0}, {"date": "1993-10-07", "close": 0.50458772, "volume": 11098.0}, {"date": "1993-10-08", "close": 0.50458772, "volume": 12208.0}, {"date": "1993-10-11", "close": 0.48656673, "volume": 65479.0}, {"date": "1993-10-12", "close": 0.50458772, "volume": 27745.0}, {"date": "1993-10-13", "close": 0.52260871, "volume": 8102.0}, {"date": "1993-10-14", "close": 0.50458772, "volume": 62150.0}, {"date": "1993-10-15", "close": 0.50458772, "volume": 32851.0}, {"date": "1993-10-18", "close": 0.48656673, "volume": 82126.0}, {"date": "1993-10-19", "close": 0.50458772, "volume": 63814.0}, {"date": "1993-10-20", "close": 0.50458772, "volume": 48665.0}, {"date": "1993-10-21", "close": 0.52260871, "volume": 11931.0}, {"date": "1993-10-22", "close": 0.50458772, "volume": 7824.0}, {"date": "1993-10-25", "close": 0.50458772, "volume": 53049.0}, {"date": "1993-10-26", "close": 0.50458772, "volume": 55324.0}, {"date": "1993-10-27", "close": 0.50458772, "volume": 41063.0}, {"date": "1993-10-28", "close": 0.50458772, "volume": 46557.0}, {"date": "1993-10-29", "close": 0.48656673, "volume": 8324.0}, {"date": "1993-11-01", "close": 0.50458772, "volume": 45225.0}, {"date": "1993-11-02", "close": 0.48656673, "volume": 7769.0}, {"date": "1993-11-03", "close": 0.48656673, "volume": null}, {"date": "1993-11-04", "close": 0.48656673, "volume": 57710.0}, {"date": "1993-11-05", "close": 0.48656673, "volume": 61040.0}, {"date": "1993-11-08", "close": 0.48656673, "volume": null}, {"date": "1993-11-09", "close": 0.48656673, "volume": 115421.0}, {"date": "1993-11-10", "close": 0.48656673, "volume": 26636.0}, {"date": "1993-11-11", "close": 0.48656673, "volume": null}, {"date": "1993-11-12", "close": 0.46854574, "volume": 17369.0}, {"date": "1993-11-15", "close": 0.46854574, "volume": 192054.0}, {"date": "1993-11-16", "close": 0.45052475, "volume": 117086.0}, {"date": "1993-11-17", "close": 0.46854574, "volume": 647634.0}, {"date": "1993-11-18", "close": 0.46854574, "volume": 73803.0}, {"date": "1993-11-19", "close": 0.48656673, "volume": 17202.0}, {"date": "1993-11-22", "close": 0.46854574, "volume": 45447.0}, {"date": "1993-11-23", "close": 0.46854574, "volume": 16647.0}, {"date": "1993-11-24", "close": 0.48656673, "volume": 14428.0}, {"date": "1993-11-25", "close": 0.48656673, "volume": 5549.0}, {"date": "1993-11-26", "close": 0.50458772, "volume": 144831.0}, {"date": "1993-11-29", "close": 0.50458772, "volume": 389546.0}, {"date": "1993-11-30", "close": 0.48656673, "volume": 240275.0}, {"date": "1993-12-01", "close": 0.48656673, "volume": 183675.0}, {"date": "1993-12-02", "close": 0.46854574, "volume": 41618.0}, {"date": "1993-12-03", "close": 0.48656673, "volume": 38844.0}, {"date": "1993-12-06", "close": 0.46854574, "volume": 183120.0}, {"date": "1993-12-07", "close": 0.48656673, "volume": 13873.0}, {"date": "1993-12-08", "close": 0.48656673, "volume": 16092.0}, {"date": "1993-12-09", "close": 0.43250376, "volume": 652017.0}, {"date": "1993-12-10", "close": 0.46854574, "volume": 23861.0}, {"date": "1993-12-13", "close": 0.45052475, "volume": 26081.0}, {"date": "1993-12-14", "close": 0.43250376, "volume": 88230.0}, {"date": "1993-12-15", "close": 0.46854574, "volume": 113701.0}, {"date": "1993-12-16", "close": 0.46854574, "volume": 223628.0}, {"date": "1993-12-17", "close": 0.48656673, "volume": 57156.0}, {"date": "1993-12-20", "close": 0.50458772, "volume": 229732.0}, {"date": "1993-12-21", "close": 0.48656673, "volume": 23306.0}, {"date": "1993-12-22", "close": 0.50458772, "volume": 30520.0}, {"date": "1993-12-23", "close": 0.50458772, "volume": 40508.0}, {"date": "1993-12-24", "close": 0.50458772, "volume": 1665.0}, {"date": "1993-12-27", "close": 0.50458772, "volume": null}, {"date": "1993-12-28", "close": 0.50458772, "volume": null}, {"date": "1993-12-29", "close": 0.50458772, "volume": 33849.0}, {"date": "1993-12-30", "close": 0.52260871, "volume": 81017.0}, {"date": "1993-12-31", "close": 0.5406297, "volume": 50774.0}, {"date": "1994-01-03", "close": 0.5406297, "volume": null}, {"date": "1994-01-04", "close": 0.5406297, "volume": 88785.0}, {"date": "1994-01-05", "close": 0.5406297, "volume": 503857.0}, {"date": "1994-01-06", "close": 0.61271366, "volume": 163143.0}, {"date": "1994-01-07", "close": 0.57667168, "volume": 115421.0}, {"date": "1994-01-10", "close": 0.55865069, "volume": 113756.0}, {"date": "1994-01-11", "close": 0.55865069, "volume": 76022.0}, {"date": "1994-01-12", "close": 0.61271366, "volume": 430609.0}, {"date": "1994-01-13", "close": 0.61271366, "volume": 93724.0}, {"date": "1994-01-14", "close": 0.59469267, "volume": 60485.0}, {"date": "1994-01-17", "close": 0.59469267, "volume": 41618.0}, {"date": "1994-01-18", "close": 0.57667168, "volume": 100993.0}, {"date": "1994-01-19", "close": 0.59469267, "volume": 22196.0}, {"date": "1994-01-20", "close": 0.59469267, "volume": 49387.0}, {"date": "1994-01-21", "close": 0.61271366, "volume": 155652.0}, {"date": "1994-01-24", "close": 0.61271366, "volume": 746907.0}, {"date": "1994-01-25", "close": 0.55865069, "volume": 179679.0}, {"date": "1994-01-26", "close": 0.55865069, "volume": null}, {"date": "1994-01-27", "close": 0.57667168, "volume": 215526.0}, {"date": "1994-01-28", "close": 0.57667168, "volume": 82570.0}, {"date": "1994-01-31", "close": 0.57667168, "volume": 230842.0}, {"date": "1994-02-01", "close": 0.55865069, "volume": 103768.0}, {"date": "1994-02-02", "close": 0.55865069, "volume": 163698.0}, {"date": "1994-02-03", "close": 0.55865069, "volume": 100438.0}, {"date": "1994-02-04", "close": 0.55865069, "volume": 109594.0}, {"date": "1994-02-07", "close": 0.5406297, "volume": 297431.0}, {"date": "1994-02-08", "close": 0.59469267, "volume": 387104.0}, {"date": "1994-02-09", "close": 0.59469267, "volume": 209200.0}, {"date": "1994-02-10", "close": 0.59469267, "volume": 117641.0}, {"date": "1994-02-11", "close": 0.61271366, "volume": 265246.0}, {"date": "1994-02-14", "close": 0.61271366, "volume": 154265.0}, {"date": "1994-02-15", "close": 0.63073465, "volume": 456246.0}, {"date": "1994-02-16", "close": 0.63073465, "volume": 243882.0}, {"date": "1994-02-17", "close": 0.59469267, "volume": 214750.0}, {"date": "1994-02-18", "close": 0.57667168, "volume": 147051.0}, {"date": "1994-02-21", "close": 0.57667168, "volume": 1464514.0}, {"date": "1994-02-22", "close": 0.57667168, "volume": 71028.0}, {"date": "1994-02-23", "close": 0.59469267, "volume": 83791.0}, {"date": "1994-02-24", "close": 0.63073465, "volume": 116531.0}, {"date": "1994-02-25", "close": 0.59469267, "volume": 77687.0}, {"date": "1994-02-28", "close": 0.61271366, "volume": 224738.0}, {"date": "1994-03-01", "close": 0.59469267, "volume": 48277.0}, {"date": "1994-03-02", "close": 0.59469267, "volume": 72138.0}, {"date": "1994-03-03", "close": 0.59469267, "volume": 52161.0}, {"date": "1994-03-04", "close": 0.57667168, "volume": 68809.0}, {"date": "1994-03-07", "close": 0.57667168, "volume": 94334.0}, {"date": "1994-03-08", "close": 0.57667168, "volume": 42173.0}, {"date": "1994-03-09", "close": 0.57667168, "volume": 41618.0}, {"date": "1994-03-10", "close": 0.55865069, "volume": 78797.0}, {"date": "1994-03-11", "close": 0.57667168, "volume": 63814.0}, {"date": "1994-03-14", "close": 0.57667168, "volume": 13873.0}, {"date": "1994-03-15", "close": 0.55865069, "volume": 28300.0}, {"date": "1994-03-16", "close": 0.55865069, "volume": 66201.0}, {"date": "1994-03-17", "close": 0.55865069, "volume": 118085.0}, {"date": "1994-03-18", "close": 0.5406297, "volume": 73803.0}, {"date": "1994-03-21", "close": 0.5406297, "volume": 5716.0}, {"date": "1994-03-22", "close": 0.5406297, "volume": 2775.0}, {"date": "1994-03-23", "close": 0.5406297, "volume": 22363.0}, {"date": "1994-03-24", "close": 0.5406297, "volume": 110427.0}, {"date": "1994-03-25", "close": 0.57667168, "volume": 70529.0}, {"date": "1994-03-28", "close": 0.55865069, "volume": 106542.0}, {"date": "1994-03-29", "close": 0.5406297, "volume": 73248.0}, {"date": "1994-03-30", "close": 0.52260871, "volume": 13817.0}, {"date": "1994-03-31", "close": 0.50458772, "volume": 72138.0}, {"date": "1994-04-01", "close": 0.50458772, "volume": null}, {"date": "1994-04-04", "close": 0.50458772, "volume": null}, {"date": "1994-04-05", "close": 0.52260871, "volume": 27745.0}, {"date": "1994-04-06", "close": 0.50458772, "volume": 84180.0}, {"date": "1994-04-07", "close": 0.52260871, "volume": 14705.0}, {"date": "1994-04-08", "close": 0.52260871, "volume": 19422.0}, {"date": "1994-04-11", "close": 0.48656673, "volume": 101826.0}, {"date": "1994-04-12", "close": 0.50458772, "volume": 83236.0}, {"date": "1994-04-13", "close": 0.50458772, "volume": 50497.0}, {"date": "1994-04-14", "close": 0.5406297, "volume": 27745.0}, {"date": "1994-04-15", "close": 0.50458772, "volume": 140947.0}, {"date": "1994-04-18", "close": 0.52260871, "volume": 9988.0}, {"date": "1994-04-19", "close": 0.50458772, "volume": 103213.0}, {"date": "1994-04-20", "close": 0.50458772, "volume": 7769.0}, {"date": "1994-04-21", "close": 0.48656673, "volume": 22751.0}, {"date": "1994-04-22", "close": 0.50458772, "volume": 51606.0}, {"date": "1994-04-25", "close": 0.50458772, "volume": null}, {"date": "1994-04-26", "close": 0.50458772, "volume": 19422.0}, {"date": "1994-04-27", "close": 0.48656673, "volume": 191998.0}, {"date": "1994-04-28", "close": 0.48656673, "volume": 47445.0}, {"date": "1994-04-29", "close": 0.46854574, "volume": 148715.0}, {"date": "1994-05-02", "close": 0.46854574, "volume": 41063.0}, {"date": "1994-05-03", "close": 0.48656673, "volume": 16647.0}, {"date": "1994-05-04", "close": 0.46854574, "volume": 28855.0}, {"date": "1994-05-05", "close": 0.45052475, "volume": 91005.0}, {"date": "1994-05-06", "close": 0.46854574, "volume": 11098.0}, {"date": "1994-05-09", "close": 0.46854574, "volume": 37734.0}, {"date": "1994-05-10", "close": 0.48656673, "volume": 67643.0}, {"date": "1994-05-11", "close": 0.50458772, "volume": 155374.0}, {"date": "1994-05-12", "close": 0.52260871, "volume": 70473.0}, {"date": "1994-05-13", "close": 0.5406297, "volume": 140392.0}, {"date": "1994-05-16", "close": 0.5406297, "volume": 46612.0}, {"date": "1994-05-17", "close": 0.5406297, "volume": 123190.0}, {"date": "1994-05-18", "close": 0.5406297, "volume": 422840.0}, {"date": "1994-05-19", "close": 0.5406297, "volume": 37179.0}, {"date": "1994-05-20", "close": 0.50458772, "volume": 59320.0}, {"date": "1994-05-23", "close": 0.55865069, "volume": 134565.0}, {"date": "1994-05-24", "close": 0.52260871, "volume": 23306.0}, {"date": "1994-05-25", "close": 0.5406297, "volume": 3884.0}, {"date": "1994-05-26", "close": 0.55865069, "volume": 41341.0}, {"date": "1994-05-27", "close": 0.5406297, "volume": 172022.0}, {"date": "1994-05-30", "close": 0.5406297, "volume": 248044.0}, {"date": "1994-05-31", "close": 0.55865069, "volume": 481661.0}, {"date": "1994-06-01", "close": 0.63073465, "volume": 2351425.0}, {"date": "1994-06-02", "close": 0.59469267, "volume": 184230.0}, {"date": "1994-06-03", "close": 0.59469267, "volume": 511071.0}, {"date": "1994-06-06", "close": 0.57667168, "volume": 55990.0}, {"date": "1994-06-07", "close": 0.57667168, "volume": 81017.0}, {"date": "1994-06-08", "close": 0.57667168, "volume": 40009.0}, {"date": "1994-06-09", "close": 0.57667168, "volume": 57100.0}, {"date": "1994-06-10", "close": 0.59469267, "volume": 117641.0}, {"date": "1994-06-13", "close": 0.59469267, "volume": null}, {"date": "1994-06-14", "close": 0.57667168, "volume": 58820.0}, {"date": "1994-06-15", "close": 0.59469267, "volume": 38844.0}, {"date": "1994-06-16", "close": 0.57667168, "volume": 43727.0}, {"date": "1994-06-17", "close": 0.55865069, "volume": 46612.0}, {"date": "1994-06-20", "close": 0.57667168, "volume": 118085.0}, {"date": "1994-06-21", "close": 0.57667168, "volume": 106487.0}, {"date": "1994-06-22", "close": 0.55865069, "volume": 34404.0}, {"date": "1994-06-23", "close": 0.5406297, "volume": 326286.0}, {"date": "1994-06-24", "close": 0.55865069, "volume": 33295.0}, {"date": "1994-06-27", "close": 0.55865069, "volume": 63260.0}, {"date": "1994-06-28", "close": 0.5406297, "volume": 85456.0}, {"date": "1994-06-29", "close": 0.55865069, "volume": 108207.0}, {"date": "1994-06-30", "close": 0.55865069, "volume": 32185.0}, {"date": "1994-07-01", "close": 0.5406297, "volume": 22751.0}, {"date": "1994-07-04", "close": 0.57667168, "volume": 16647.0}, {"date": "1994-07-05", "close": 0.57667168, "volume": 50497.0}, {"date": "1994-07-06", "close": 0.57667168, "volume": 14927.0}, {"date": "1994-07-07", "close": 0.59469267, "volume": 2775.0}, {"date": "1994-07-08", "close": 0.59469267, "volume": 57156.0}, {"date": "1994-07-11", "close": 0.59469267, "volume": 22751.0}, {"date": "1994-07-12", "close": 0.57667168, "volume": 51606.0}, {"date": "1994-07-13", "close": 0.55865069, "volume": 13318.0}, {"date": "1994-07-14", "close": 0.5406297, "volume": 47722.0}, {"date": "1994-07-15", "close": 0.59469267, "volume": 23306.0}, {"date": "1994-07-18", "close": 0.55865069, "volume": 16536.0}, {"date": "1994-07-19", "close": 0.57667168, "volume": 61040.0}, {"date": "1994-07-20", "close": 0.61271366, "volume": 156262.0}, {"date": "1994-07-21", "close": 0.61271366, "volume": 76577.0}, {"date": "1994-07-22", "close": 0.59469267, "volume": 9822.0}, {"date": "1994-07-25", "close": 0.59469267, "volume": 37734.0}, {"date": "1994-07-26", "close": 0.59469267, "volume": 89895.0}, {"date": "1994-07-27", "close": 0.59469267, "volume": 10543.0}, {"date": "1994-07-28", "close": 0.61271366, "volume": 155319.0}, {"date": "1994-07-29", "close": 0.63073465, "volume": 97109.0}, {"date": "1994-08-01", "close": 0.63073465, "volume": 39399.0}, {"date": "1994-08-02", "close": 0.64875564, "volume": 97109.0}, {"date": "1994-08-03", "close": 0.64875564, "volume": 150935.0}, {"date": "1994-08-04", "close": 0.63073465, "volume": 71028.0}, {"date": "1994-08-05", "close": 0.63073465, "volume": 43283.0}, {"date": "1994-08-08", "close": 0.64875564, "volume": 44393.0}, {"date": "1994-08-09", "close": 0.64875564, "volume": 94334.0}, {"date": "1994-08-10", "close": 0.63073465, "volume": 2220.0}, {"date": "1994-08-11", "close": 0.63073465, "volume": 27191.0}, {"date": "1994-08-12", "close": 0.63073465, "volume": 51773.0}, {"date": "1994-08-15", "close": 0.63073465, "volume": 157039.0}, {"date": "1994-08-16", "close": 0.59469267, "volume": 346818.0}, {"date": "1994-08-17", "close": 0.63073465, "volume": 137617.0}, {"date": "1994-08-18", "close": 0.61271366, "volume": 30520.0}, {"date": "1994-08-19", "close": 0.61271366, "volume": 194218.0}, {"date": "1994-08-22", "close": 0.63073465, "volume": 157261.0}, {"date": "1994-08-23", "close": 0.61271366, "volume": 35514.0}, {"date": "1994-08-24", "close": 0.61271366, "volume": 8546.0}, {"date": "1994-08-25", "close": 0.59469267, "volume": 129294.0}, {"date": "1994-08-26", "close": 0.59469267, "volume": 113756.0}, {"date": "1994-08-29", "close": 0.61271366, "volume": 163143.0}, {"date": "1994-08-30", "close": 0.63073465, "volume": 81017.0}, {"date": "1994-08-31", "close": 0.63073465, "volume": 61040.0}, {"date": "1994-09-01", "close": 0.63073465, "volume": 144831.0}, {"date": "1994-09-02", "close": 0.68479762, "volume": 216803.0}, {"date": "1994-09-05", "close": 0.66677663, "volume": 82959.0}, {"date": "1994-09-06", "close": 0.66677663, "volume": 102936.0}, {"date": "1994-09-07", "close": 0.66677663, "volume": 109483.0}, {"date": "1994-09-08", "close": 0.63073465, "volume": 69918.0}, {"date": "1994-09-09", "close": 0.64875564, "volume": 128184.0}, {"date": "1994-09-12", "close": 0.64875564, "volume": 41063.0}, {"date": "1994-09-13", "close": 0.66677663, "volume": 33405.0}, {"date": "1994-09-14", "close": 0.68479762, "volume": 144276.0}, {"date": "1994-09-15", "close": 0.66677663, "volume": 28966.0}, {"date": "1994-09-16", "close": 0.64875564, "volume": 44948.0}, {"date": "1994-09-19", "close": 0.66677663, "volume": 93225.0}, {"date": "1994-09-20", "close": 0.64875564, "volume": 121525.0}, {"date": "1994-09-21", "close": 0.63073465, "volume": 101770.0}, {"date": "1994-09-22", "close": 0.63073465, "volume": 160923.0}, {"date": "1994-09-23", "close": 0.63073465, "volume": 17202.0}, {"date": "1994-09-26", "close": 0.63073465, "volume": 12208.0}, {"date": "1994-09-27", "close": 0.63073465, "volume": 261417.0}, {"date": "1994-09-28", "close": 0.66677663, "volume": 197547.0}, {"date": "1994-09-29", "close": 0.64875564, "volume": 2719.0}, {"date": "1994-09-30", "close": 0.64875564, "volume": 139282.0}, {"date": "1994-10-03", "close": 0.66677663, "volume": 5549.0}, {"date": "1994-10-04", "close": 0.64875564, "volume": 83791.0}, {"date": "1994-10-05", "close": 0.64875564, "volume": 48055.0}, {"date": "1994-10-06", "close": 0.64875564, "volume": 17202.0}, {"date": "1994-10-07", "close": 0.324378, "volume": null}, {"date": "1994-10-10", "close": 0.324378, "volume": null}, {"date": "1994-10-11", "close": 0.324378, "volume": null}, {"date": "1994-10-12", "close": 0.324378, "volume": null}, {"date": "1994-10-13", "close": 0.324378, "volume": null}, {"date": "1994-10-14", "close": 0.324378, "volume": null}, {"date": "1994-10-17", "close": 0.324378, "volume": null}, {"date": "1994-10-18", "close": 0.324378, "volume": null}, {"date": "1994-10-19", "close": 0.612714, "volume": 74913.0}, {"date": "1994-10-20", "close": 0.6037035, "volume": 25526.0}, {"date": "1994-10-21", "close": 0.6037035, "volume": 36069.0}, {"date": "1994-10-24", "close": 0.594693, "volume": 97109.0}, {"date": "1994-10-25", "close": 0.5856825, "volume": 19977.0}, {"date": "1994-10-26", "close": 0.5676615, "volume": 127074.0}, {"date": "1994-10-27", "close": 0.5856825, "volume": 128184.0}, {"date": "1994-10-28", "close": 0.576672, "volume": 25526.0}, {"date": "1994-10-31", "close": 0.5856825, "volume": 34182.0}, {"date": "1994-11-01", "close": 0.5496405, "volume": 522391.0}, {"date": "1994-11-02", "close": 0.558651, "volume": 1110.0}, {"date": "1994-11-03", "close": 0.558651, "volume": 4994.0}, {"date": "1994-11-04", "close": 0.5676615, "volume": 13318.0}, {"date": "1994-11-07", "close": 0.5676615, "volume": 32629.0}, {"date": "1994-11-08", "close": 0.5676615, "volume": 303535.0}, {"date": "1994-11-09", "close": 0.5676615, "volume": 264136.0}, {"date": "1994-11-10", "close": 0.5676615, "volume": 473115.0}, {"date": "1994-11-11", "close": 0.5496405, "volume": 484990.0}, {"date": "1994-11-14", "close": 0.558651, "volume": 7769.0}, {"date": "1994-11-15", "close": 0.576672, "volume": 148493.0}, {"date": "1994-11-16", "close": 0.5676615, "volume": 128850.0}, {"date": "1994-11-17", "close": 0.558651, "volume": 57710.0}, {"date": "1994-11-18", "close": 0.558651, "volume": 1755175.0}, {"date": "1994-11-21", "close": 0.522609, "volume": 614283.0}, {"date": "1994-11-22", "close": 0.5135985, "volume": 81239.0}, {"date": "1994-11-23", "close": 0.486567, "volume": 244714.0}, {"date": "1994-11-24", "close": 0.504588, "volume": 428944.0}, {"date": "1994-11-25", "close": 0.5135985, "volume": 89340.0}, {"date": "1994-11-28", "close": 0.522609, "volume": 11098.0}, {"date": "1994-11-29", "close": 0.522609, "volume": 23306.0}, {"date": "1994-11-30", "close": 0.504588, "volume": 79241.0}, {"date": "1994-12-01", "close": 0.4955775, "volume": 46057.0}, {"date": "1994-12-02", "close": 0.4775565, "volume": 2685756.0}, {"date": "1994-12-05", "close": 0.4775565, "volume": null}, {"date": "1994-12-06", "close": 0.486567, "volume": 77354.0}, {"date": "1994-12-07", "close": 0.4775565, "volume": 68254.0}, {"date": "1994-12-08", "close": 0.468546, "volume": 27080.0}, {"date": "1994-12-09", "close": 0.468546, "volume": 1887.0}, {"date": "1994-12-12", "close": 0.468546, "volume": 18867.0}, {"date": "1994-12-13", "close": 0.4595355, "volume": 6104.0}, {"date": "1994-12-14", "close": 0.468546, "volume": 58820.0}, {"date": "1994-12-15", "close": 0.4955775, "volume": 31186.0}, {"date": "1994-12-16", "close": 0.486567, "volume": 84346.0}, {"date": "1994-12-19", "close": 0.486567, "volume": 1488819.0}, {"date": "1994-12-20", "close": 0.4775565, "volume": 5549.0}, {"date": "1994-12-21", "close": 0.4955775, "volume": 11320.0}, {"date": "1994-12-22", "close": 0.4955775, "volume": 45281.0}, {"date": "1994-12-23", "close": 0.504588, "volume": 1443.0}, {"date": "1994-12-26", "close": 0.504588, "volume": null}, {"date": "1994-12-27", "close": 0.504588, "volume": null}, {"date": "1994-12-28", "close": 0.504588, "volume": 49942.0}, {"date": "1994-12-29", "close": 0.504588, "volume": 16869.0}, {"date": "1994-12-30", "close": 0.5316195, "volume": 223850.0}, {"date": "1995-01-02", "close": 0.5316195, "volume": null}, {"date": "1995-01-03", "close": 0.5316195, "volume": 67144.0}, {"date": "1995-01-04", "close": 0.504588, "volume": 11098.0}, {"date": "1995-01-05", "close": 0.522609, "volume": 12208.0}, {"date": "1995-01-06", "close": 0.5316195, "volume": 16536.0}, {"date": "1995-01-09", "close": 0.5135985, "volume": 9544.0}, {"date": "1995-01-10", "close": 0.4955775, "volume": 517618.0}, {"date": "1995-01-11", "close": 0.504588, "volume": 2775.0}, {"date": "1995-01-12", "close": 0.504588, "volume": null}, {"date": "1995-01-13", "close": 0.5135985, "volume": 56046.0}, {"date": "1995-01-16", "close": 0.5316195, "volume": 190112.0}, {"date": "1995-01-17", "close": 0.5316195, "volume": 41618.0}, {"date": "1995-01-18", "close": 0.504588, "volume": 81017.0}, {"date": "1995-01-19", "close": 0.504588, "volume": 777.0}, {"date": "1995-01-20", "close": 0.504588, "volume": 3218.0}, {"date": "1995-01-23", "close": 0.504588, "volume": null}, {"date": "1995-01-24", "close": 0.504588, "volume": 27745.0}, {"date": "1995-01-25", "close": 0.468546, "volume": 240830.0}, {"date": "1995-01-26", "close": 0.468546, "volume": null}, {"date": "1995-01-27", "close": 0.486567, "volume": 11098.0}, {"date": "1995-01-30", "close": 0.5135985, "volume": 26081.0}, {"date": "1995-01-31", "close": 0.504588, "volume": 12208.0}, {"date": "1995-02-01", "close": 0.4955775, "volume": 110982.0}, {"date": "1995-02-02", "close": 0.486567, "volume": 4994.0}, {"date": "1995-02-03", "close": 0.4955775, "volume": 19977.0}, {"date": "1995-02-06", "close": 0.486567, "volume": 60485.0}, {"date": "1995-02-07", "close": 0.486567, "volume": 27745.0}, {"date": "1995-02-08", "close": 0.4775565, "volume": 168692.0}, {"date": "1995-02-09", "close": 0.4595355, "volume": 34959.0}, {"date": "1995-02-10", "close": 0.450525, "volume": 321847.0}, {"date": "1995-02-13", "close": 0.450525, "volume": 28855.0}, {"date": "1995-02-14", "close": 0.432504, "volume": 79907.0}, {"date": "1995-02-15", "close": 0.4415145, "volume": 6659.0}, {"date": "1995-02-16", "close": 0.4054725, "volume": 146496.0}, {"date": "1995-02-17", "close": 0.396462, "volume": 715832.0}, {"date": "1995-02-20", "close": 0.432504, "volume": 13318.0}, {"date": "1995-02-21", "close": 0.432504, "volume": 62816.0}, {"date": "1995-02-22", "close": 0.432504, "volume": 63260.0}, {"date": "1995-02-23", "close": 0.414483, "volume": 98774.0}, {"date": "1995-02-24", "close": 0.414483, "volume": 57488.0}, {"date": "1995-02-27", "close": 0.4054725, "volume": 249709.0}, {"date": "1995-02-28", "close": 0.4054725, "volume": 57599.0}, {"date": "1995-03-01", "close": 0.4054725, "volume": 226403.0}, {"date": "1995-03-02", "close": 0.396462, "volume": 11098.0}, {"date": "1995-03-03", "close": 0.3874515, "volume": 81571.0}, {"date": "1995-03-06", "close": 0.4054725, "volume": 5549.0}, {"date": "1995-03-07", "close": 0.4054725, "volume": 57710.0}, {"date": "1995-03-08", "close": 0.396462, "volume": 55491.0}, {"date": "1995-03-09", "close": 0.396462, "volume": 135842.0}, {"date": "1995-03-10", "close": 0.378441, "volume": 451140.0}, {"date": "1995-03-13", "close": 0.378441, "volume": 771766.0}, {"date": "1995-03-14", "close": 0.3874515, "volume": 144276.0}, {"date": "1995-03-15", "close": 0.378441, "volume": 291882.0}, {"date": "1995-03-16", "close": 0.36042, "volume": 326286.0}, {"date": "1995-03-17", "close": 0.36042, "volume": 438045.0}, {"date": "1995-03-20", "close": 0.36042, "volume": 24416.0}, {"date": "1995-03-21", "close": 0.3514095, "volume": 275789.0}, {"date": "1995-03-22", "close": 0.342399, "volume": 241940.0}, {"date": "1995-03-23", "close": 0.342399, "volume": 483880.0}, {"date": "1995-03-24", "close": 0.3333885, "volume": 692525.0}, {"date": "1995-03-27", "close": 0.3333885, "volume": 516065.0}, {"date": "1995-03-28", "close": 0.3333885, "volume": 31630.0}, {"date": "1995-03-29", "close": 0.3333885, "volume": 896288.0}, {"date": "1995-03-30", "close": 0.36042, "volume": 55491.0}, {"date": "1995-03-31", "close": 0.378441, "volume": 108762.0}, {"date": "1995-04-03", "close": 0.3514095, "volume": 113201.0}, {"date": "1995-04-04", "close": 0.378441, "volume": 247267.0}, {"date": "1995-04-05", "close": 0.396462, "volume": 303091.0}, {"date": "1995-04-06", "close": 0.3874515, "volume": 65479.0}, {"date": "1995-04-07", "close": 0.396462, "volume": 34959.0}, {"date": "1995-04-10", "close": 0.396462, "volume": 196437.0}, {"date": "1995-04-11", "close": 0.3874515, "volume": 310749.0}, {"date": "1995-04-12", "close": 0.3694305, "volume": 674768.0}, {"date": "1995-04-13", "close": 0.3694305, "volume": 91005.0}, {"date": "1995-04-14", "close": 0.3694305, "volume": null}, {"date": "1995-04-17", "close": 0.3694305, "volume": null}, {"date": "1995-04-18", "close": 0.378441, "volume": 76022.0}, {"date": "1995-04-19", "close": 0.378441, "volume": 166472.0}, {"date": "1995-04-20", "close": 0.378441, "volume": 206426.0}, {"date": "1995-04-21", "close": 0.378441, "volume": 403418.0}, {"date": "1995-04-24", "close": 0.396462, "volume": 53271.0}, {"date": "1995-04-25", "close": 0.396462, "volume": null}, {"date": "1995-04-26", "close": 0.3874515, "volume": 113978.0}, {"date": "1995-04-27", "close": 0.378441, "volume": 223184.0}, {"date": "1995-04-28", "close": 0.3874515, "volume": 1054658.0}, {"date": "1995-05-01", "close": 0.3874515, "volume": 71250.0}, {"date": "1995-05-02", "close": 0.3874515, "volume": 774652.0}, {"date": "1995-05-03", "close": 0.3874515, "volume": 677987.0}, {"date": "1995-05-04", "close": 0.4054725, "volume": 145386.0}, {"date": "1995-05-05", "close": 0.396462, "volume": 114089.0}, {"date": "1995-05-08", "close": 0.396462, "volume": 14428.0}, {"date": "1995-05-09", "close": 0.4054725, "volume": 74358.0}, {"date": "1995-05-10", "close": 0.396462, "volume": 25526.0}, {"date": "1995-05-11", "close": 0.3874515, "volume": 135287.0}, {"date": "1995-05-12", "close": 0.396462, "volume": 35736.0}, {"date": "1995-05-15", "close": 0.378441, "volume": 261917.0}, {"date": "1995-05-16", "close": 0.3333885, "volume": 1378392.0}, {"date": "1995-05-17", "close": 0.378441, "volume": 546030.0}, {"date": "1995-05-18", "close": 0.36042, "volume": 198657.0}, {"date": "1995-05-19", "close": 0.3694305, "volume": 244160.0}, {"date": "1995-05-22", "close": 0.3694305, "volume": 38844.0}, {"date": "1995-05-23", "close": 0.36042, "volume": 345708.0}, {"date": "1995-05-24", "close": 0.36042, "volume": 630931.0}, {"date": "1995-05-25", "close": 0.36042, "volume": 325509.0}, {"date": "1995-05-26", "close": 0.3694305, "volume": 125187.0}, {"date": "1995-05-29", "close": 0.3694305, "volume": 41729.0}, {"date": "1995-05-30", "close": 0.3694305, "volume": 167804.0}, {"date": "1995-05-31", "close": 0.378441, "volume": 56601.0}, {"date": "1995-06-01", "close": 0.3874515, "volume": 174241.0}, {"date": "1995-06-02", "close": 0.3874515, "volume": 6104.0}, {"date": "1995-06-05", "close": 0.396462, "volume": 202985.0}, {"date": "1995-06-06", "close": 0.378441, "volume": 1956606.0}, {"date": "1995-06-07", "close": 0.342399, "volume": 395650.0}, {"date": "1995-06-08", "close": 0.3333885, "volume": 1389490.0}, {"date": "1995-06-09", "close": 0.342399, "volume": 299761.0}, {"date": "1995-06-12", "close": 0.342399, "volume": null}, {"date": "1995-06-13", "close": 0.342399, "volume": 172022.0}, {"date": "1995-06-14", "close": 0.3514095, "volume": 257477.0}, {"date": "1995-06-15", "close": 0.3514095, "volume": 71028.0}, {"date": "1995-06-16", "close": 0.3514095, "volume": 44171.0}, {"date": "1995-06-19", "close": 0.3333885, "volume": 85234.0}, {"date": "1995-06-20", "close": 0.342399, "volume": 62039.0}, {"date": "1995-06-21", "close": 0.342399, "volume": 31630.0}, {"date": "1995-06-22", "close": 0.3514095, "volume": 94334.0}, {"date": "1995-06-23", "close": 0.342399, "volume": 40175.0}, {"date": "1995-06-26", "close": 0.342399, "volume": 80462.0}, {"date": "1995-06-27", "close": 0.342399, "volume": 426058.0}, {"date": "1995-06-28", "close": 0.324378, "volume": 478331.0}, {"date": "1995-06-29", "close": 0.3514095, "volume": 330947.0}, {"date": "1995-06-30", "close": 0.3333885, "volume": 86455.0}, {"date": "1995-07-03", "close": 0.3333885, "volume": 37734.0}, {"date": "1995-07-04", "close": 0.3333885, "volume": 72138.0}, {"date": "1995-07-05", "close": 0.342399, "volume": 33294.0}, {"date": "1995-07-06", "close": 0.342399, "volume": 1722435.0}, {"date": "1995-07-07", "close": 0.342399, "volume": 95444.0}, {"date": "1995-07-10", "close": 0.3514095, "volume": 18867.0}, {"date": "1995-07-11", "close": 0.36042, "volume": 64369.0}, {"date": "1995-07-12", "close": 0.378441, "volume": 712502.0}, {"date": "1995-07-13", "close": 0.3874515, "volume": 36624.0}, {"date": "1995-07-14", "close": 0.3874515, "volume": 132623.0}, {"date": "1995-07-17", "close": 0.378441, "volume": 24416.0}, {"date": "1995-07-18", "close": 0.3694305, "volume": 1714666.0}, {"date": "1995-07-19", "close": 0.378441, "volume": 83236.0}, {"date": "1995-07-20", "close": 0.3874515, "volume": 89340.0}, {"date": "1995-07-21", "close": 0.3874515, "volume": 49942.0}, {"date": "1995-07-24", "close": 0.378441, "volume": 97997.0}, {"date": "1995-07-25", "close": 0.396462, "volume": 22196.0}, {"date": "1995-07-26", "close": 0.414483, "volume": 678098.0}, {"date": "1995-07-27", "close": 0.414483, "volume": 59930.0}, {"date": "1995-07-28", "close": 0.4054725, "volume": 123966.0}, {"date": "1995-07-31", "close": 0.396462, "volume": 17757.0}, {"date": "1995-08-01", "close": 0.4054725, "volume": 16647.0}, {"date": "1995-08-02", "close": 0.414483, "volume": 226514.0}, {"date": "1995-08-03", "close": 0.4234935, "volume": 591754.0}, {"date": "1995-08-04", "close": 0.4234935, "volume": 176461.0}, {"date": "1995-08-07", "close": 0.432504, "volume": 61040.0}, {"date": "1995-08-08", "close": 0.4234935, "volume": 140281.0}, {"date": "1995-08-09", "close": 0.4234935, "volume": 49942.0}, {"date": "1995-08-10", "close": 0.414483, "volume": 6104.0}, {"date": "1995-08-11", "close": 0.4234935, "volume": 635592.0}, {"date": "1995-08-14", "close": 0.4234935, "volume": 140059.0}, {"date": "1995-08-15", "close": 0.414483, "volume": 76910.0}, {"date": "1995-08-16", "close": 0.414483, "volume": 251817.0}, {"date": "1995-08-17", "close": 0.4234935, "volume": 118750.0}, {"date": "1995-08-18", "close": 0.4234935, "volume": 440042.0}, {"date": "1995-08-21", "close": 0.4595355, "volume": 742467.0}, {"date": "1995-08-22", "close": 0.4595355, "volume": 277565.0}, {"date": "1995-08-23", "close": 0.468546, "volume": 198657.0}, {"date": "1995-08-24", "close": 0.4955775, "volume": 296321.0}, {"date": "1995-08-25", "close": 0.4955775, "volume": 1636979.0}, {"date": "1995-08-28", "close": 0.504588, "volume": 106542.0}, {"date": "1995-08-29", "close": 0.4775565, "volume": 312968.0}, {"date": "1995-08-30", "close": 0.4775565, "volume": 129849.0}, {"date": "1995-08-31", "close": 0.4775565, "volume": 299539.0}, {"date": "1995-09-01", "close": 0.4595355, "volume": 114311.0}, {"date": "1995-09-04", "close": 0.4775565, "volume": 175906.0}, {"date": "1995-09-05", "close": 0.468546, "volume": 281338.0}, {"date": "1995-09-06", "close": 0.4775565, "volume": 193552.0}, {"date": "1995-09-07", "close": 0.4775565, "volume": 83791.0}, {"date": "1995-09-08", "close": 0.4775565, "volume": 22751.0}, {"date": "1995-09-11", "close": 0.486567, "volume": 185894.0}, {"date": "1995-09-12", "close": 0.4775565, "volume": 219522.0}, {"date": "1995-09-13", "close": 0.468546, "volume": 75024.0}, {"date": "1995-09-14", "close": 0.4775565, "volume": 53937.0}, {"date": "1995-09-15", "close": 0.468546, "volume": 108762.0}, {"date": "1995-09-18", "close": 0.468546, "volume": 224849.0}, {"date": "1995-09-19", "close": 0.4775565, "volume": 360135.0}, {"date": "1995-09-20", "close": 0.468546, "volume": 236391.0}, {"date": "1995-09-21", "close": 0.486567, "volume": 394429.0}, {"date": "1995-09-22", "close": 0.4775565, "volume": 287109.0}, {"date": "1995-09-25", "close": 0.4955775, "volume": 204206.0}, {"date": "1995-09-26", "close": 0.4775565, "volume": 53271.0}, {"date": "1995-09-27", "close": 0.504588, "volume": 316631.0}, {"date": "1995-09-28", "close": 0.5135985, "volume": 270795.0}, {"date": "1995-09-29", "close": 0.522609, "volume": 385994.0}, {"date": "1995-10-02", "close": 0.5135985, "volume": 136063.0}, {"date": "1995-10-03", "close": 0.5135985, "volume": 616503.0}, {"date": "1995-10-04", "close": 0.504588, "volume": 200322.0}, {"date": "1995-10-05", "close": 0.504588, "volume": 125742.0}, {"date": "1995-10-06", "close": 0.504588, "volume": 61706.0}, {"date": "1995-10-09", "close": 0.504588, "volume": 178126.0}, {"date": "1995-10-10", "close": 0.504588, "volume": 523278.0}, {"date": "1995-10-11", "close": 0.4955775, "volume": 121525.0}, {"date": "1995-10-12", "close": 0.4955775, "volume": 54492.0}, {"date": "1995-10-13", "close": 0.504588, "volume": 47167.0}, {"date": "1995-10-16", "close": 0.504588, "volume": null}, {"date": "1995-10-17", "close": 0.4955775, "volume": 405638.0}, {"date": "1995-10-18", "close": 0.504588, "volume": 125853.0}, {"date": "1995-10-19", "close": 0.5135985, "volume": 73581.0}, {"date": "1995-10-20", "close": 0.522609, "volume": 162033.0}, {"date": "1995-10-23", "close": 0.522609, "volume": 349370.0}, {"date": "1995-10-24", "close": 0.5316195, "volume": 1189057.0}, {"date": "1995-10-25", "close": 0.5676615, "volume": 2196327.0}, {"date": "1995-10-26", "close": 0.558651, "volume": 880084.0}, {"date": "1995-10-27", "close": 0.5496405, "volume": 475001.0}, {"date": "1995-10-30", "close": 0.558651, "volume": 69142.0}, {"date": "1995-10-31", "close": 0.5496405, "volume": 199323.0}, {"date": "1995-11-01", "close": 0.558651, "volume": 152045.0}, {"date": "1995-11-02", "close": 0.558651, "volume": 199656.0}, {"date": "1995-11-03", "close": 0.558651, "volume": 804950.0}, {"date": "1995-11-06", "close": 0.558651, "volume": 278120.0}, {"date": "1995-11-07", "close": 0.5676615, "volume": 89562.0}, {"date": "1995-11-08", "close": 0.5676615, "volume": 48277.0}, {"date": "1995-11-09", "close": 0.576672, "volume": 361689.0}, {"date": "1995-11-10", "close": 0.5676615, "volume": 107652.0}, {"date": "1995-11-13", "close": 0.576672, "volume": 284779.0}, {"date": "1995-11-14", "close": 0.5676615, "volume": 125298.0}, {"date": "1995-11-15", "close": 0.5856825, "volume": 61040.0}, {"date": "1995-11-16", "close": 0.576672, "volume": 61595.0}, {"date": "1995-11-17", "close": 0.576672, "volume": 77687.0}, {"date": "1995-11-20", "close": 0.576672, "volume": 157039.0}, {"date": "1995-11-21", "close": 0.576672, "volume": 99107.0}, {"date": "1995-11-22", "close": 0.5856825, "volume": 144165.0}, {"date": "1995-11-23", "close": 0.5856825, "volume": 332501.0}, {"date": "1995-11-24", "close": 0.576672, "volume": 1191610.0}, {"date": "1995-11-27", "close": 0.5856825, "volume": 65923.0}, {"date": "1995-11-28", "close": 0.5856825, "volume": 733478.0}, {"date": "1995-11-29", "close": 0.5856825, "volume": 114755.0}, {"date": "1995-11-30", "close": 0.594693, "volume": 435603.0}, {"date": "1995-12-01", "close": 0.594693, "volume": 190888.0}, {"date": "1995-12-04", "close": 0.594693, "volume": 248710.0}, {"date": "1995-12-05", "close": 0.612714, "volume": 223184.0}, {"date": "1995-12-06", "close": 0.6037035, "volume": 433161.0}, {"date": "1995-12-07", "close": 0.594693, "volume": 325398.0}, {"date": "1995-12-08", "close": 0.594693, "volume": 143943.0}, {"date": "1995-12-11", "close": 0.612714, "volume": 121858.0}, {"date": "1995-12-12", "close": 0.6037035, "volume": 109428.0}, {"date": "1995-12-13", "close": 0.6037035, "volume": 114755.0}, {"date": "1995-12-14", "close": 0.6037035, "volume": 115643.0}, {"date": "1995-12-15", "close": 0.594693, "volume": 86788.0}, {"date": "1995-12-18", "close": 0.594693, "volume": 47611.0}, {"date": "1995-12-19", "close": 0.594693, "volume": 110982.0}, {"date": "1995-12-20", "close": 0.6037035, "volume": 221963.0}, {"date": "1995-12-21", "close": 0.6037035, "volume": 23528.0}, {"date": "1995-12-22", "close": 0.6037035, "volume": 169802.0}, {"date": "1995-12-25", "close": 0.6037035, "volume": null}, {"date": "1995-12-26", "close": 0.6037035, "volume": null}, {"date": "1995-12-27", "close": 0.594693, "volume": 43394.0}, {"date": "1995-12-28", "close": 0.594693, "volume": 810388.0}, {"date": "1995-12-29", "close": 0.594693, "volume": 27745.0}, {"date": "1996-01-01", "close": 0.594693, "volume": null}, {"date": "1996-01-02", "close": 0.5676615, "volume": 39953.0}, {"date": "1996-01-03", "close": 0.5856825, "volume": 254592.0}, {"date": "1996-01-04", "close": 0.5676615, "volume": 62705.0}, {"date": "1996-01-05", "close": 0.576672, "volume": 13873.0}, {"date": "1996-01-08", "close": 0.576672, "volume": 21641.0}, {"date": "1996-01-09", "close": 0.576672, "volume": 35070.0}, {"date": "1996-01-10", "close": 0.5676615, "volume": 451473.0}, {"date": "1996-01-11", "close": 0.576672, "volume": 233061.0}, {"date": "1996-01-12", "close": 0.594693, "volume": 291438.0}, {"date": "1996-01-15", "close": 0.594693, "volume": 21641.0}, {"date": "1996-01-16", "close": 0.5856825, "volume": 361356.0}, {"date": "1996-01-17", "close": 0.594693, "volume": 264025.0}, {"date": "1996-01-18", "close": 0.5856825, "volume": 131069.0}, {"date": "1996-01-19", "close": 0.594693, "volume": 86566.0}, {"date": "1996-01-22", "close": 0.594693, "volume": 145053.0}, {"date": "1996-01-23", "close": 0.5856825, "volume": 330725.0}, {"date": "1996-01-24", "close": 0.594693, "volume": 50497.0}, {"date": "1996-01-25", "close": 0.594693, "volume": 43283.0}, {"date": "1996-01-26", "close": 0.594693, "volume": null}, {"date": "1996-01-29", "close": 0.5856825, "volume": 174796.0}, {"date": "1996-01-30", "close": 0.612714, "volume": 297320.0}, {"date": "1996-01-31", "close": 0.6217245, "volume": 354808.0}, {"date": "1996-02-01", "close": 0.6217245, "volume": 370124.0}, {"date": "1996-02-02", "close": 0.630735, "volume": 322957.0}, {"date": "1996-02-05", "close": 0.6397455, "volume": 760224.0}, {"date": "1996-02-06", "close": 0.684798, "volume": 576328.0}, {"date": "1996-02-07", "close": 0.684798, "volume": 600633.0}, {"date": "1996-02-08", "close": 0.684798, "volume": 122746.0}, {"date": "1996-02-09", "close": 0.6938085, "volume": 24248266.0}, {"date": "1996-02-12", "close": 0.684798, "volume": 2716830.0}, {"date": "1996-02-13", "close": 0.702819, "volume": 262361.0}, {"date": "1996-02-14", "close": 0.7118295, "volume": 512735.0}, {"date": "1996-02-15", "close": 0.702819, "volume": 186449.0}, {"date": "1996-02-16", "close": 0.702819, "volume": 2291993.0}, {"date": "1996-02-19", "close": 0.6938085, "volume": 88452.0}, {"date": "1996-02-20", "close": 0.6757875, "volume": 135398.0}, {"date": "1996-02-21", "close": 0.7118295, "volume": 1216026.0}, {"date": "1996-02-22", "close": 0.7118295, "volume": 253926.0}, {"date": "1996-02-23", "close": 0.6938085, "volume": 156928.0}, {"date": "1996-02-26", "close": 0.6938085, "volume": 87897.0}, {"date": "1996-02-27", "close": 0.6938085, "volume": 34293.0}, {"date": "1996-02-28", "close": 0.6938085, "volume": 112868.0}, {"date": "1996-02-29", "close": 0.6938085, "volume": 141169.0}, {"date": "1996-03-01", "close": 0.6938085, "volume": 227845.0}, {"date": "1996-03-04", "close": 0.6938085, "volume": 542922.0}, {"date": "1996-03-05", "close": 0.684798, "volume": 61706.0}, {"date": "1996-03-06", "close": 0.702819, "volume": 224849.0}, {"date": "1996-03-07", "close": 0.6938085, "volume": 56601.0}, {"date": "1996-03-08", "close": 0.702819, "volume": 196659.0}, {"date": "1996-03-11", "close": 0.6757875, "volume": 127851.0}, {"date": "1996-03-12", "close": 0.6757875, "volume": 125076.0}, {"date": "1996-03-13", "close": 0.6577665, "volume": 116753.0}, {"date": "1996-03-14", "close": 0.666777, "volume": 218190.0}, {"date": "1996-03-15", "close": 0.666777, "volume": 34959.0}, {"date": "1996-03-18", "close": 0.648756, "volume": 39177.0}, {"date": "1996-03-19", "close": 0.666777, "volume": 267688.0}, {"date": "1996-03-20", "close": 0.6757875, "volume": 280895.0}, {"date": "1996-03-21", "close": 0.6757875, "volume": 71583.0}, {"date": "1996-03-22", "close": 0.666777, "volume": 987737.0}, {"date": "1996-03-25", "close": 0.666777, "volume": 240830.0}, {"date": "1996-03-26", "close": 0.666777, "volume": 269685.0}, {"date": "1996-03-27", "close": 0.6397455, "volume": 19422.0}, {"date": "1996-03-28", "close": 0.6397455, "volume": 22196.0}, {"date": "1996-03-29", "close": 0.666777, "volume": 756340.0}, {"date": "1996-04-01", "close": 0.6757875, "volume": 40286.0}, {"date": "1996-04-02", "close": 0.6757875, "volume": 240386.0}, {"date": "1996-04-03", "close": 0.702819, "volume": 134732.0}, {"date": "1996-04-04", "close": 0.6938085, "volume": 41063.0}, {"date": "1996-04-05", "close": 0.6938085, "volume": null}, {"date": "1996-04-08", "close": 0.6938085, "volume": null}, {"date": "1996-04-09", "close": 0.684798, "volume": 45170.0}, {"date": "1996-04-10", "close": 0.702819, "volume": 457466.0}, {"date": "1996-04-11", "close": 0.72084, "volume": 171467.0}, {"date": "1996-04-12", "close": 0.7298505, "volume": 657122.0}, {"date": "1996-04-15", "close": 0.7298505, "volume": 655347.0}, {"date": "1996-04-16", "close": 0.7298505, "volume": 247711.0}, {"date": "1996-04-17", "close": 0.7118295, "volume": 104434.0}, {"date": "1996-04-18", "close": 0.702819, "volume": 41285.0}, {"date": "1996-04-19", "close": 0.702819, "volume": 98774.0}, {"date": "1996-04-22", "close": 0.7118295, "volume": 94334.0}, {"date": "1996-04-23", "close": 0.7118295, "volume": 246712.0}, {"date": "1996-04-24", "close": 0.7118295, "volume": 274014.0}, {"date": "1996-04-25", "close": 0.7118295, "volume": null}, {"date": "1996-04-26", "close": 0.72084, "volume": 23861.0}, {"date": "1996-04-29", "close": 0.72084, "volume": 446035.0}, {"date": "1996-04-30", "close": 0.72084, "volume": 1373398.0}, {"date": "1996-05-01", "close": 0.7118295, "volume": 299206.0}, {"date": "1996-05-02", "close": 0.72084, "volume": 55713.0}, {"date": "1996-05-03", "close": 0.702819, "volume": 34404.0}, {"date": "1996-05-06", "close": 0.702819, "volume": 1061761.0}, {"date": "1996-05-07", "close": 0.702819, "volume": 133178.0}, {"date": "1996-05-08", "close": 0.702819, "volume": 55047.0}, {"date": "1996-05-09", "close": 0.6938085, "volume": 29410.0}, {"date": "1996-05-10", "close": 0.6938085, "volume": 168137.0}, {"date": "1996-05-13", "close": 0.6938085, "volume": 36069.0}, {"date": "1996-05-14", "close": 0.6938085, "volume": 41618.0}, {"date": "1996-05-15", "close": 0.6938085, "volume": 18645.0}, {"date": "1996-05-16", "close": 0.702819, "volume": 14317.0}, {"date": "1996-05-17", "close": 0.6938085, "volume": 129959.0}, {"date": "1996-05-20", "close": 0.6938085, "volume": 23084.0}, {"date": "1996-05-21", "close": 0.684798, "volume": 52383.0}, {"date": "1996-05-22", "close": 0.6938085, "volume": 54159.0}, {"date": "1996-05-23", "close": 0.702819, "volume": 29410.0}, {"date": "1996-05-24", "close": 0.7118295, "volume": 111759.0}, {"date": "1996-05-27", "close": 0.6757875, "volume": 235725.0}, {"date": "1996-05-28", "close": 0.72084, "volume": 194995.0}, {"date": "1996-05-29", "close": 0.7298505, "volume": 643693.0}, {"date": "1996-05-30", "close": 0.7298505, "volume": 303535.0}, {"date": "1996-05-31", "close": 0.7658925, "volume": 626935.0}, {"date": "1996-06-03", "close": 0.756882, "volume": 165141.0}, {"date": "1996-06-04", "close": 0.756882, "volume": 86011.0}, {"date": "1996-06-05", "close": 0.7658925, "volume": 34404.0}, {"date": "1996-06-06", "close": 0.7298505, "volume": 156484.0}, {"date": "1996-06-07", "close": 0.738861, "volume": 18867.0}, {"date": "1996-06-10", "close": 0.738861, "volume": null}, {"date": "1996-06-11", "close": 0.7298505, "volume": 1790245.0}, {"date": "1996-06-12", "close": 0.756882, "volume": 46834.0}, {"date": "1996-06-13", "close": 0.7658925, "volume": 106542.0}, {"date": "1996-06-14", "close": 0.756882, "volume": 1413573.0}, {"date": "1996-06-17", "close": 0.7478715, "volume": 37734.0}, {"date": "1996-06-18", "close": 0.738861, "volume": 352922.0}, {"date": "1996-06-19", "close": 0.756882, "volume": 1164197.0}, {"date": "1996-06-20", "close": 0.756882, "volume": 1929749.0}, {"date": "1996-06-21", "close": 0.7658925, "volume": 507519.0}, {"date": "1996-06-24", "close": 0.7478715, "volume": 1407025.0}, {"date": "1996-06-25", "close": 0.7478715, "volume": 335054.0}, {"date": "1996-06-26", "close": 0.7478715, "volume": 269685.0}, {"date": "1996-06-27", "close": 0.738861, "volume": 77576.0}, {"date": "1996-06-28", "close": 0.756882, "volume": 362355.0}, {"date": "1996-07-01", "close": 0.756882, "volume": 137617.0}, {"date": "1996-07-02", "close": 0.7658925, "volume": 88785.0}, {"date": "1996-07-03", "close": 0.756882, "volume": 95999.0}, {"date": "1996-07-04", "close": 0.7658925, "volume": 57710.0}, {"date": "1996-07-05", "close": 0.774903, "volume": 97553.0}, {"date": "1996-07-08", "close": 0.756882, "volume": 104767.0}, {"date": "1996-07-09", "close": 0.7658925, "volume": 89340.0}, {"date": "1996-07-10", "close": 0.774903, "volume": 164031.0}, {"date": "1996-07-11", "close": 0.756882, "volume": 583652.0}, {"date": "1996-07-12", "close": 0.738861, "volume": 31186.0}, {"date": "1996-07-15", "close": 0.738861, "volume": 50608.0}, {"date": "1996-07-16", "close": 0.702819, "volume": 92004.0}, {"date": "1996-07-17", "close": 0.6938085, "volume": 15537.0}, {"date": "1996-07-18", "close": 0.72084, "volume": 187004.0}, {"date": "1996-07-19", "close": 0.7478715, "volume": 103324.0}, {"date": "1996-07-22", "close": 0.7478715, "volume": 25526.0}, {"date": "1996-07-23", "close": 0.756882, "volume": 12319.0}, {"date": "1996-07-24", "close": 0.7478715, "volume": 55824.0}, {"date": "1996-07-25", "close": 0.72084, "volume": 25526.0}, {"date": "1996-07-26", "close": 0.738861, "volume": 12430.0}, {"date": "1996-07-29", "close": 0.72084, "volume": 21641.0}, {"date": "1996-07-30", "close": 0.72084, "volume": 25748.0}, {"date": "1996-07-31", "close": 0.72084, "volume": 1245103.0}, {"date": "1996-08-01", "close": 0.702819, "volume": 56601.0}, {"date": "1996-08-02", "close": 0.72084, "volume": 1022696.0}, {"date": "1996-08-05", "close": 0.7478715, "volume": 117641.0}, {"date": "1996-08-06", "close": 0.7118295, "volume": 385661.0}, {"date": "1996-08-07", "close": 0.72084, "volume": 471339.0}, {"date": "1996-08-08", "close": 0.7298505, "volume": 173353.0}, {"date": "1996-08-09", "close": 0.72084, "volume": 17091.0}, {"date": "1996-08-12", "close": 0.72084, "volume": 11098.0}, {"date": "1996-08-13", "close": 0.72084, "volume": 2787970.0}, {"date": "1996-08-14", "close": 0.738861, "volume": 86899.0}, {"date": "1996-08-15", "close": 0.738861, "volume": 65368.0}, {"date": "1996-08-16", "close": 0.738861, "volume": 740691.0}, {"date": "1996-08-19", "close": 0.756882, "volume": 211642.0}, {"date": "1996-08-20", "close": 0.7478715, "volume": 2252927.0}, {"date": "1996-08-21", "close": 0.7478715, "volume": 268465.0}, {"date": "1996-08-22", "close": 0.7658925, "volume": 393319.0}, {"date": "1996-08-23", "close": 0.774903, "volume": 2304090.0}, {"date": "1996-08-26", "close": 0.792924, "volume": 54159.0}, {"date": "1996-08-27", "close": 0.828966, "volume": 1928084.0}, {"date": "1996-08-28", "close": 0.828966, "volume": 640697.0}, {"date": "1996-08-29", "close": 0.8740185, "volume": 8492980.0}, {"date": "1996-08-30", "close": 0.8740185, "volume": 700294.0}, {"date": "1996-09-02", "close": 0.865008, "volume": 292104.0}, {"date": "1996-09-03", "close": 0.883029, "volume": 1007491.0}, {"date": "1996-09-04", "close": 0.883029, "volume": 506742.0}, {"date": "1996-09-05", "close": 0.8920395, "volume": 291549.0}, {"date": "1996-09-06", "close": 0.8920395, "volume": 760224.0}, {"date": "1996-09-09", "close": 0.883029, "volume": 386660.0}, {"date": "1996-09-10", "close": 0.865008, "volume": 1227679.0}, {"date": "1996-09-11", "close": 0.8740185, "volume": 296321.0}, {"date": "1996-09-12", "close": 0.865008, "volume": 28744.0}, {"date": "1996-09-13", "close": 0.865008, "volume": 619610.0}, {"date": "1996-09-16", "close": 0.865008, "volume": 213862.0}, {"date": "1996-09-17", "close": 0.846987, "volume": 2522834.0}, {"date": "1996-09-18", "close": 0.865008, "volume": 200988.0}, {"date": "1996-09-19", "close": 0.8559975, "volume": 745020.0}, {"date": "1996-09-20", "close": 0.8379765, "volume": 50275.0}, {"date": "1996-09-23", "close": 0.8379765, "volume": 326286.0}, {"date": "1996-09-24", "close": 0.8379765, "volume": 448144.0}, {"date": "1996-09-25", "close": 0.8740185, "volume": 587648.0}, {"date": "1996-09-26", "close": 0.865008, "volume": 1265857.0}, {"date": "1996-09-27", "close": 0.8559975, "volume": 93890.0}, {"date": "1996-09-30", "close": 0.865008, "volume": 366239.0}, {"date": "1996-10-01", "close": 0.865008, "volume": 100993.0}, {"date": "1996-10-02", "close": 0.8559975, "volume": 80351.0}, {"date": "1996-10-03", "close": 0.8559975, "volume": 215304.0}, {"date": "1996-10-04", "close": 0.865008, "volume": 2399423.0}, {"date": "1996-10-07", "close": 0.8740185, "volume": 63038.0}, {"date": "1996-10-08", "close": 0.8740185, "volume": 108207.0}, {"date": "1996-10-09", "close": 0.865008, "volume": 100549.0}, {"date": "1996-10-10", "close": 0.865008, "volume": 355141.0}, {"date": "1996-10-11", "close": 0.865008, "volume": 1840297.0}, {"date": "1996-10-14", "close": 0.883029, "volume": 1390267.0}, {"date": "1996-10-15", "close": 0.9461025, "volume": 489096.0}, {"date": "1996-10-16", "close": 0.955113, "volume": 346929.0}, {"date": "1996-10-17", "close": 0.973134, "volume": 481438.0}, {"date": "1996-10-18", "close": 0.9100605, "volume": 183786.0}, {"date": "1996-10-21", "close": 0.973134, "volume": 320994.0}, {"date": "1996-10-22", "close": 1.0001655, "volume": 598278.0}, {"date": "1996-10-23", "close": 0.9821445, "volume": 365362.0}, {"date": "1996-10-24", "close": 0.991155, "volume": 618989.0}, {"date": "1996-10-25", "close": 0.9280815, "volume": 1501426.0}, {"date": "1996-10-28", "close": 0.9100605, "volume": 559657.0}, {"date": "1996-10-29", "close": 0.9100605, "volume": 864103.0}, {"date": "1996-10-30", "close": 0.9100605, "volume": 61040.0}, {"date": "1996-10-31", "close": 0.90105, "volume": 60912.0}, {"date": "1996-11-01", "close": 0.919071, "volume": 66589.0}, {"date": "1996-11-04", "close": 0.9280815, "volume": 27745.0}, {"date": "1996-11-05", "close": 0.9280815, "volume": 30468.0}, {"date": "1996-11-06", "close": 0.937092, "volume": 83621.0}, {"date": "1996-11-07", "close": 0.9461025, "volume": 318754.0}, {"date": "1996-11-08", "close": 0.973134, "volume": 144054.0}, {"date": "1996-11-11", "close": 0.991155, "volume": 733995.0}, {"date": "1996-11-12", "close": 0.991155, "volume": 2176382.0}, {"date": "1996-11-13", "close": 1.0001655, "volume": 296736.0}, {"date": "1996-11-14", "close": 1.0001655, "volume": 32185.0}, {"date": "1996-11-15", "close": 0.991155, "volume": 941063.0}, {"date": "1996-11-18", "close": 1.0001655, "volume": 551308.0}, {"date": "1996-11-19", "close": 0.991155, "volume": 501970.0}, {"date": "1996-11-20", "close": 1.0001655, "volume": 93890.0}, {"date": "1996-11-21", "close": 1.0001655, "volume": 169455.0}, {"date": "1996-11-22", "close": 1.027197, "volume": 120360.0}, {"date": "1996-11-25", "close": 1.0001655, "volume": 50669.0}, {"date": "1996-11-26", "close": 0.991155, "volume": 420592.0}, {"date": "1996-11-27", "close": 0.9641235, "volume": 215471.0}, {"date": "1996-11-28", "close": 0.955113, "volume": 82126.0}, {"date": "1996-11-29", "close": 0.955113, "volume": 60751.0}, {"date": "1996-12-02", "close": 0.9641235, "volume": 33678.0}, {"date": "1996-12-03", "close": 0.973134, "volume": 577776.0}, {"date": "1996-12-04", "close": 0.991155, "volume": 455399.0}, {"date": "1996-12-05", "close": 0.973134, "volume": 52351.0}, {"date": "1996-12-06", "close": 0.937092, "volume": 131239.0}, {"date": "1996-12-09", "close": 0.919071, "volume": 553705.0}, {"date": "1996-12-10", "close": 1.009176, "volume": 221142.0}, {"date": "1996-12-11", "close": 0.991155, "volume": 414960.0}, {"date": "1996-12-12", "close": 0.9821445, "volume": 349259.0}, {"date": "1996-12-13", "close": 0.9641235, "volume": 183619.0}, {"date": "1996-12-16", "close": 0.937092, "volume": 334545.0}, {"date": "1996-12-17", "close": 0.9461025, "volume": 399956.0}, {"date": "1996-12-18", "close": 0.9641235, "volume": 914552.0}, {"date": "1996-12-19", "close": 0.9641235, "volume": 314910.0}, {"date": "1996-12-20", "close": 0.9821445, "volume": 1569447.0}, {"date": "1996-12-23", "close": 1.0001655, "volume": 370045.0}, {"date": "1996-12-24", "close": 1.0001655, "volume": 174549.0}, {"date": "1996-12-25", "close": 1.0001655, "volume": null}, {"date": "1996-12-26", "close": 1.0001655, "volume": null}, {"date": "1996-12-27", "close": 0.9821445, "volume": 10236.0}, {"date": "1996-12-30", "close": 0.991155, "volume": 251928.0}, {"date": "1996-12-31", "close": 1.009176, "volume": 57576.0}, {"date": "1997-01-01", "close": 1.009176, "volume": null}, {"date": "1997-01-02", "close": 1.0001655, "volume": 24083.0}, {"date": "1997-01-03", "close": 1.0181865, "volume": 55935.0}, {"date": "1997-01-06", "close": 1.0181865, "volume": 300407.0}, {"date": "1997-01-07", "close": 1.027197, "volume": 128781.0}, {"date": "1997-01-08", "close": 1.027197, "volume": 1321472.0}, {"date": "1997-01-09", "close": 1.009176, "volume": 91710.0}, {"date": "1997-01-10", "close": 1.0181865, "volume": 96091.0}, {"date": "1997-01-13", "close": 1.0181865, "volume": 121017.0}, {"date": "1997-01-14", "close": 1.045218, "volume": 1911646.0}, {"date": "1997-01-15", "close": 1.063239, "volume": 1068148.0}, {"date": "1997-01-16", "close": 1.0722495, "volume": 2272794.0}, {"date": "1997-01-17", "close": 1.0542285, "volume": 843766.0}, {"date": "1997-01-20", "close": 1.0722495, "volume": 599079.0}, {"date": "1997-01-21", "close": 1.0722495, "volume": 614017.0}, {"date": "1997-01-22", "close": 1.0542285, "volume": 310415.0}, {"date": "1997-01-23", "close": 1.0722495, "volume": 171123.0}, {"date": "1997-01-24", "close": 1.027197, "volume": 236169.0}, {"date": "1997-01-27", "close": 1.027197, "volume": null}, {"date": "1997-01-28", "close": 1.0181865, "volume": 1253760.0}, {"date": "1997-01-29", "close": 0.991155, "volume": 1242543.0}, {"date": "1997-01-30", "close": 0.9821445, "volume": 117192.0}, {"date": "1997-01-31", "close": 0.991155, "volume": 2153599.0}, {"date": "1997-02-03", "close": 1.0001655, "volume": 678940.0}, {"date": "1997-02-04", "close": 0.991155, "volume": 732691.0}, {"date": "1997-02-05", "close": 0.991155, "volume": 248668.0}, {"date": "1997-02-06", "close": 1.0181865, "volume": 247711.0}, {"date": "1997-02-07", "close": 1.045218, "volume": 905943.0}, {"date": "1997-02-10", "close": 1.045218, "volume": 1630512.0}, {"date": "1997-02-11", "close": 1.0181865, "volume": 1452006.0}, {"date": "1997-02-12", "close": 1.0362075, "volume": 936352.0}, {"date": "1997-02-13", "close": 1.0181865, "volume": 645110.0}, {"date": "1997-02-14", "close": 1.0181865, "volume": 343585.0}, {"date": "1997-02-17", "close": 1.009176, "volume": 430575.0}, {"date": "1997-02-18", "close": 1.009176, "volume": 617280.0}, {"date": "1997-02-19", "close": 0.973134, "volume": 1021453.0}, {"date": "1997-02-20", "close": 0.9461025, "volume": 252468.0}, {"date": "1997-02-21", "close": 0.9821445, "volume": 241806.0}, {"date": "1997-02-24", "close": 0.955113, "volume": 69233.0}, {"date": "1997-02-25", "close": 0.937092, "volume": 454828.0}, {"date": "1997-02-26", "close": 0.919071, "volume": 392481.0}, {"date": "1997-02-27", "close": 0.8920395, "volume": 465180.0}, {"date": "1997-02-28", "close": 0.90105, "volume": 375262.0}, {"date": "1997-03-03", "close": 0.8920395, "volume": 396142.0}, {"date": "1997-03-04", "close": 0.86951325, "volume": 369987.0}, {"date": "1997-03-05", "close": 0.883029, "volume": 540001.0}, {"date": "1997-03-06", "close": 0.9280815, "volume": 473192.0}, {"date": "1997-03-07", "close": 0.919071, "volume": 168170.0}, {"date": "1997-03-10", "close": 0.9100605, "volume": 135956.0}, {"date": "1997-03-11", "close": 0.9280815, "volume": 268283.0}, {"date": "1997-03-12", "close": 0.90105, "volume": 413162.0}, {"date": "1997-03-13", "close": 0.9100605, "volume": 199578.0}, {"date": "1997-03-14", "close": 0.846987, "volume": 198102.0}, {"date": "1997-03-17", "close": 0.883029, "volume": 103213.0}, {"date": "1997-03-18", "close": 0.8559975, "volume": 303362.0}, {"date": "1997-03-19", "close": 0.8740185, "volume": 151699.0}, {"date": "1997-03-20", "close": 0.8559975, "volume": 324843.0}, {"date": "1997-03-21", "close": 0.8740185, "volume": 273015.0}, {"date": "1997-03-24", "close": 0.865008, "volume": 13318.0}, {"date": "1997-03-25", "close": 0.865008, "volume": 20757.0}, {"date": "1997-03-26", "close": 0.8920395, "volume": 52861.0}, {"date": "1997-03-27", "close": 0.9100605, "volume": 197847.0}, {"date": "1997-03-28", "close": 0.9100605, "volume": null}, {"date": "1997-03-31", "close": 0.9100605, "volume": null}, {"date": "1997-04-01", "close": 0.846987, "volume": 45092.0}, {"date": "1997-04-02", "close": 0.8379765, "volume": 96243.0}, {"date": "1997-04-03", "close": 0.865008, "volume": 1404791.0}, {"date": "1997-04-04", "close": 0.8740185, "volume": 43874.0}, {"date": "1997-04-07", "close": 0.865008, "volume": 22751.0}, {"date": "1997-04-08", "close": 0.8740185, "volume": 37068.0}, {"date": "1997-04-09", "close": 0.8740185, "volume": 34151.0}, {"date": "1997-04-10", "close": 0.883029, "volume": 35853.0}, {"date": "1997-04-11", "close": 0.883029, "volume": 1444204.0}, {"date": "1997-04-14", "close": 0.8740185, "volume": 41063.0}, {"date": "1997-04-15", "close": 0.8920395, "volume": 958692.0}, {"date": "1997-04-16", "close": 0.90105, "volume": 46057.0}, {"date": "1997-04-17", "close": 0.8920395, "volume": 123280.0}, {"date": "1997-04-18", "close": 0.90105, "volume": 34314.0}, {"date": "1997-04-21", "close": 0.8920395, "volume": 178902.0}, {"date": "1997-04-22", "close": 0.90105, "volume": 32649.0}, {"date": "1997-04-23", "close": 0.8920395, "volume": 724621.0}, {"date": "1997-04-24", "close": 0.8920395, "volume": 366350.0}, {"date": "1997-04-25", "close": 0.8920395, "volume": null}, {"date": "1997-04-28", "close": 0.90105, "volume": 125076.0}, {"date": "1997-04-29", "close": 0.90105, "volume": 410632.0}, {"date": "1997-04-30", "close": 0.8920395, "volume": 321103.0}, {"date": "1997-05-01", "close": 0.8920395, "volume": 129927.0}, {"date": "1997-05-02", "close": 0.8920395, "volume": 542416.0}, {"date": "1997-05-05", "close": 0.90105, "volume": 178706.0}, {"date": "1997-05-06", "close": 0.90105, "volume": 642584.0}, {"date": "1997-05-07", "close": 0.8920395, "volume": 645358.0}, {"date": "1997-05-08", "close": 0.9100605, "volume": 1910671.0}, {"date": "1997-05-09", "close": 0.90105, "volume": 48738.0}, {"date": "1997-05-12", "close": 0.8920395, "volume": 1058578.0}, {"date": "1997-05-13", "close": 0.8920395, "volume": 91073.0}, {"date": "1997-05-14", "close": 0.8920395, "volume": 133728.0}, {"date": "1997-05-15", "close": 0.8920395, "volume": 46612.0}, {"date": "1997-05-16", "close": 0.883029, "volume": 1301902.0}, {"date": "1997-05-19", "close": 0.8740185, "volume": 532060.0}, {"date": "1997-05-20", "close": 0.8740185, "volume": 27745.0}, {"date": "1997-05-21", "close": 0.8740185, "volume": null}, {"date": "1997-05-22", "close": 0.8740185, "volume": 39010.0}, {"date": "1997-05-23", "close": 0.8740185, "volume": 597126.0}, {"date": "1997-05-26", "close": 0.865008, "volume": 123644.0}, {"date": "1997-05-27", "close": 0.8920395, "volume": 100182.0}, {"date": "1997-05-28", "close": 0.90105, "volume": 183293.0}, {"date": "1997-05-29", "close": 0.919071, "volume": 115404.0}, {"date": "1997-05-30", "close": 0.937092, "volume": 57689.0}, {"date": "1997-06-02", "close": 0.9280815, "volume": 54276.0}, {"date": "1997-06-03", "close": 0.9280815, "volume": 124854.0}, {"date": "1997-06-04", "close": 0.9100605, "volume": 37826.0}, {"date": "1997-06-05", "close": 0.90105, "volume": 12430.0}, {"date": "1997-06-06", "close": 0.90105, "volume": 23084.0}, {"date": "1997-06-09", "close": 0.90105, "volume": null}, {"date": "1997-06-10", "close": 0.90105, "volume": 39398.0}, {"date": "1997-06-11", "close": 0.8740185, "volume": 390846.0}, {"date": "1997-06-12", "close": 0.8740185, "volume": 360801.0}, {"date": "1997-06-13", "close": 0.8740185, "volume": 190644.0}, {"date": "1997-06-16", "close": 0.883029, "volume": 689290.0}, {"date": "1997-06-17", "close": 0.8740185, "volume": 351124.0}, {"date": "1997-06-18", "close": 0.8740185, "volume": 897626.0}, {"date": "1997-06-19", "close": 0.865008, "volume": 733606.0}, {"date": "1997-06-20", "close": 0.865008, "volume": 584569.0}, {"date": "1997-06-23", "close": 0.865008, "volume": 59423.0}, {"date": "1997-06-24", "close": 0.8740185, "volume": 74559.0}, {"date": "1997-06-25", "close": 0.865008, "volume": 21641.0}, {"date": "1997-06-26", "close": 0.8740185, "volume": 1967637.0}, {"date": "1997-06-27", "close": 0.883029, "volume": 158819.0}, {"date": "1997-06-30", "close": 0.90105, "volume": 137887.0}, {"date": "1997-07-01", "close": 0.90105, "volume": 1259145.0}, {"date": "1997-07-02", "close": 0.90105, "volume": 1784784.0}, {"date": "1997-07-03", "close": 0.9100605, "volume": 1738694.0}, {"date": "1997-07-04", "close": 0.9100605, "volume": 2891183.0}, {"date": "1997-07-07", "close": 0.8920395, "volume": 1410619.0}, {"date": "1997-07-08", "close": 0.8379765, "volume": 836226.0}, {"date": "1997-07-09", "close": 0.828966, "volume": 359580.0}, {"date": "1997-07-10", "close": 0.828966, "volume": 111937.0}, {"date": "1997-07-11", "close": 0.8019345, "volume": 92670.0}, {"date": "1997-07-14", "close": 0.7839135, "volume": 153932.0}, {"date": "1997-07-15", "close": 0.756882, "volume": 563336.0}, {"date": "1997-07-16", "close": 0.7298505, "volume": 400300.0}, {"date": "1997-07-17", "close": 0.738861, "volume": 677716.0}, {"date": "1997-07-18", "close": 0.756882, "volume": 372418.0}, {"date": "1997-07-21", "close": 0.7658925, "volume": 638167.0}, {"date": "1997-07-22", "close": 0.774903, "volume": 410832.0}, {"date": "1997-07-23", "close": 0.792924, "volume": 157430.0}, {"date": "1997-07-24", "close": 0.7839135, "volume": 574552.0}, {"date": "1997-07-25", "close": 0.7839135, "volume": 89231.0}, {"date": "1997-07-28", "close": 0.7839135, "volume": 54714.0}, {"date": "1997-07-29", "close": 0.792924, "volume": 290331.0}, {"date": "1997-07-30", "close": 0.7839135, "volume": 132875.0}, {"date": "1997-07-31", "close": 0.792924, "volume": 204095.0}, {"date": "1997-08-01", "close": 0.792924, "volume": 150026.0}, {"date": "1997-08-04", "close": 0.7839135, "volume": 593512.0}, {"date": "1997-08-05", "close": 0.7839135, "volume": 12763.0}, {"date": "1997-08-06", "close": 0.792924, "volume": 57167.0}, {"date": "1997-08-07", "close": 0.792924, "volume": 159287.0}, {"date": "1997-08-08", "close": 0.792924, "volume": 114571.0}, {"date": "1997-08-11", "close": 0.7658925, "volume": 123426.0}, {"date": "1997-08-12", "close": 0.7658925, "volume": 102103.0}, {"date": "1997-08-13", "close": 0.756882, "volume": 54381.0}, {"date": "1997-08-14", "close": 0.7658925, "volume": 66689.0}, {"date": "1997-08-15", "close": 0.7478715, "volume": 152359.0}, {"date": "1997-08-18", "close": 0.756882, "volume": 55491.0}, {"date": "1997-08-19", "close": 0.738861, "volume": 26415.0}, {"date": "1997-08-20", "close": 0.738861, "volume": 107659.0}, {"date": "1997-08-21", "close": 0.7478715, "volume": 24416.0}, {"date": "1997-08-22", "close": 0.756882, "volume": 106740.0}, {"date": "1997-08-25", "close": 0.7478715, "volume": 135965.0}, {"date": "1997-08-26", "close": 0.738861, "volume": 134066.0}, {"date": "1997-08-27", "close": 0.702819, "volume": 110925.0}, {"date": "1997-08-28", "close": 0.72084, "volume": 696637.0}, {"date": "1997-08-29", "close": 0.7298505, "volume": 163864.0}, {"date": "1997-09-01", "close": 0.774903, "volume": 231852.0}, {"date": "1997-09-02", "close": 0.774903, "volume": 160051.0}, {"date": "1997-09-03", "close": 0.7839135, "volume": 4043682.0}, {"date": "1997-09-04", "close": 0.7839135, "volume": 86632.0}, {"date": "1997-09-05", "close": 0.774903, "volume": 274569.0}, {"date": "1997-09-08", "close": 0.774903, "volume": 22196.0}, {"date": "1997-09-09", "close": 0.756882, "volume": 204690.0}, {"date": "1997-09-10", "close": 0.7478715, "volume": 202832.0}, {"date": "1997-09-11", "close": 0.756882, "volume": 140947.0}, {"date": "1997-09-12", "close": 0.7298505, "volume": 84346.0}, {"date": "1997-09-15", "close": 0.72084, "volume": 48122.0}, {"date": "1997-09-16", "close": 0.72084, "volume": 1027690.0}, {"date": "1997-09-17", "close": 0.738861, "volume": 60902.0}, {"date": "1997-09-18", "close": 0.72084, "volume": 43329.0}, {"date": "1997-09-19", "close": 0.72084, "volume": 363354.0}, {"date": "1997-09-22", "close": 0.7118295, "volume": 256126.0}, {"date": "1997-09-23", "close": 0.702819, "volume": 78020.0}, {"date": "1997-09-24", "close": 0.702819, "volume": 50421.0}, {"date": "1997-09-25", "close": 0.7118295, "volume": 680206.0}, {"date": "1997-09-26", "close": 0.72084, "volume": 138727.0}, {"date": "1997-09-29", "close": 0.7118295, "volume": 222682.0}, {"date": "1997-09-30", "close": 0.7478715, "volume": 240516.0}, {"date": "1997-10-01", "close": 0.72084, "volume": 995782.0}, {"date": "1997-10-02", "close": 0.6757875, "volume": 1150548.0}, {"date": "1997-10-03", "close": 0.684798, "volume": 3512334.0}, {"date": "1997-10-06", "close": 0.6757875, "volume": 65479.0}, {"date": "1997-10-07", "close": 0.6938085, "volume": 138281.0}, {"date": "1997-10-08", "close": 0.702819, "volume": 2138394.0}, {"date": "1997-10-09", "close": 0.702819, "volume": 369078.0}, {"date": "1997-10-10", "close": 0.7118295, "volume": 187220.0}, {"date": "1997-10-13", "close": 0.666777, "volume": 648323.0}, {"date": "1997-10-14", "close": 0.648756, "volume": 159454.0}, {"date": "1997-10-15", "close": 0.6397455, "volume": 435080.0}, {"date": "1997-10-16", "close": 0.630735, "volume": 670193.0}, {"date": "1997-10-17", "close": 0.6577665, "volume": 159198.0}, {"date": "1997-10-20", "close": 0.6577665, "volume": 97910.0}, {"date": "1997-10-21", "close": 0.6577665, "volume": 151288.0}, {"date": "1997-10-22", "close": 0.648756, "volume": 94351.0}, {"date": "1997-10-23", "close": 0.630735, "volume": 127568.0}, {"date": "1997-10-24", "close": 0.630735, "volume": 357160.0}, {"date": "1997-10-27", "close": 0.5676615, "volume": 342024.0}, {"date": "1997-10-28", "close": 0.486567, "volume": 365759.0}, {"date": "1997-10-29", "close": 0.558651, "volume": 266662.0}, {"date": "1997-10-30", "close": 0.5676615, "volume": 169205.0}, {"date": "1997-10-31", "close": 0.5856825, "volume": 281658.0}, {"date": "1997-11-03", "close": 0.5676615, "volume": 96388.0}, {"date": "1997-11-04", "close": 0.576672, "volume": 197692.0}, {"date": "1997-11-05", "close": 0.5856825, "volume": 87343.0}, {"date": "1997-11-06", "close": 0.5856825, "volume": 57710.0}, {"date": "1997-11-07", "close": 0.558651, "volume": 139040.0}, {"date": "1997-11-10", "close": 0.54063, "volume": 174419.0}, {"date": "1997-11-11", "close": 0.5316195, "volume": 101437.0}, {"date": "1997-11-12", "close": 0.5316195, "volume": 286111.0}, {"date": "1997-11-13", "close": 0.4955775, "volume": 224804.0}, {"date": "1997-11-14", "close": 0.486567, "volume": 337717.0}, {"date": "1997-11-17", "close": 0.4595355, "volume": 287664.0}, {"date": "1997-11-18", "close": 0.450525, "volume": 724544.0}, {"date": "1997-11-19", "close": 0.450525, "volume": 568226.0}, {"date": "1997-11-20", "close": 0.450525, "volume": 598579.0}, {"date": "1997-11-21", "close": 0.432504, "volume": 574408.0}, {"date": "1997-11-24", "close": 0.450525, "volume": 118750.0}, {"date": "1997-11-25", "close": 0.450525, "volume": 186531.0}, {"date": "1997-11-26", "close": 0.432504, "volume": 558563.0}, {"date": "1997-11-27", "close": 0.432504, "volume": 202761.0}, {"date": "1997-11-28", "close": 0.4234935, "volume": 261358.0}, {"date": "1997-12-01", "close": 0.4234935, "volume": 447035.0}, {"date": "1997-12-02", "close": 0.44601975, "volume": 532427.0}, {"date": "1997-12-03", "close": 0.432504, "volume": 180900.0}, {"date": "1997-12-04", "close": 0.43700925, "volume": 317410.0}, {"date": "1997-12-05", "close": 0.43700925, "volume": 167582.0}, {"date": "1997-12-08", "close": 0.432504, "volume": 374563.0}, {"date": "1997-12-09", "close": 0.41898825, "volume": 788007.0}, {"date": "1997-12-10", "close": 0.432504, "volume": 641924.0}, {"date": "1997-12-11", "close": 0.4234935, "volume": 351594.0}, {"date": "1997-12-12", "close": 0.4234935, "volume": 410549.0}, {"date": "1997-12-15", "close": 0.41898825, "volume": 155097.0}, {"date": "1997-12-16", "close": 0.41898825, "volume": 160368.0}, {"date": "1997-12-17", "close": 0.414483, "volume": 403654.0}, {"date": "1997-12-18", "close": 0.432504, "volume": 896844.0}, {"date": "1997-12-19", "close": 0.4595355, "volume": 833874.0}, {"date": "1997-12-22", "close": 0.4595355, "volume": 745798.0}, {"date": "1997-12-23", "close": 0.4595355, "volume": 465041.0}, {"date": "1997-12-24", "close": 0.4595355, "volume": 105987.0}, {"date": "1997-12-25", "close": 0.4595355, "volume": null}, {"date": "1997-12-26", "close": 0.4595355, "volume": null}, {"date": "1997-12-29", "close": 0.450525, "volume": 172396.0}, {"date": "1997-12-30", "close": 0.450525, "volume": 89387.0}, {"date": "1997-12-31", "close": 0.432504, "volume": 150378.0}, {"date": "1998-01-01", "close": 0.432504, "volume": null}, {"date": "1998-01-02", "close": 0.450525, "volume": 55935.0}, {"date": "1998-01-05", "close": 0.4595355, "volume": 379485.0}, {"date": "1998-01-06", "close": 0.450525, "volume": 342853.0}, {"date": "1998-01-07", "close": 0.4595355, "volume": 331669.0}, {"date": "1998-01-08", "close": 0.486567, "volume": 1425348.0}, {"date": "1998-01-09", "close": 0.4775565, "volume": 311997.0}, {"date": "1998-01-12", "close": 0.4415145, "volume": 1025010.0}, {"date": "1998-01-13", "close": 0.432504, "volume": 881952.0}, {"date": "1998-01-14", "close": 0.44601975, "volume": 216192.0}, {"date": "1998-01-15", "close": 0.450525, "volume": 571128.0}, {"date": "1998-01-16", "close": 0.450525, "volume": 100255.0}, {"date": "1998-01-19", "close": 0.468546, "volume": 579369.0}, {"date": "1998-01-20", "close": 0.4775565, "volume": 64782.0}, {"date": "1998-01-21", "close": 0.4955775, "volume": 299095.0}, {"date": "1998-01-22", "close": 0.4955775, "volume": 155263.0}, {"date": "1998-01-23", "close": 0.486567, "volume": 54381.0}, {"date": "1998-01-26", "close": 0.486567, "volume": null}, {"date": "1998-01-27", "close": 0.4775565, "volume": 328481.0}, {"date": "1998-01-28", "close": 0.486567, "volume": 142001.0}, {"date": "1998-01-29", "close": 0.4775565, "volume": 265690.0}, {"date": "1998-01-30", "close": 0.468546, "volume": 254782.0}, {"date": "1998-02-02", "close": 0.5135985, "volume": 534006.0}, {"date": "1998-02-03", "close": 0.5316195, "volume": 1187171.0}, {"date": "1998-02-04", "close": 0.5135985, "volume": 460244.0}, {"date": "1998-02-05", "close": 0.468546, "volume": 569068.0}, {"date": "1998-02-06", "close": 0.504588, "volume": 398978.0}, {"date": "1998-02-09", "close": 0.522609, "volume": 376494.0}, {"date": "1998-02-10", "close": 0.5135985, "volume": 294540.0}, {"date": "1998-02-11", "close": 0.5135985, "volume": 398808.0}, {"date": "1998-02-12", "close": 0.5135985, "volume": 244714.0}, {"date": "1998-02-13", "close": 0.5135985, "volume": 113756.0}, {"date": "1998-02-16", "close": 0.504588, "volume": 142261.0}, {"date": "1998-02-17", "close": 0.486567, "volume": 275458.0}, {"date": "1998-02-18", "close": 0.504588, "volume": 361337.0}, {"date": "1998-02-19", "close": 0.504588, "volume": 221963.0}, {"date": "1998-02-20", "close": 0.522609, "volume": 823929.0}, {"date": "1998-02-23", "close": 0.5496405, "volume": 767603.0}, {"date": "1998-02-24", "close": 0.5316195, "volume": 838092.0}, {"date": "1998-02-25", "close": 0.5316195, "volume": 183364.0}, {"date": "1998-02-26", "close": 0.5316195, "volume": 292574.0}, {"date": "1998-02-27", "close": 0.54063, "volume": 480991.0}, {"date": "1998-03-02", "close": 0.504588, "volume": 1140857.0}, {"date": "1998-03-03", "close": 0.4955775, "volume": 1086399.0}, {"date": "1998-03-04", "close": 0.4955775, "volume": 795832.0}, {"date": "1998-03-05", "close": 0.486567, "volume": 246841.0}, {"date": "1998-03-06", "close": 0.5135985, "volume": 338316.0}, {"date": "1998-03-09", "close": 0.5135985, "volume": 94334.0}, {"date": "1998-03-10", "close": 0.4955775, "volume": 153177.0}, {"date": "1998-03-11", "close": 0.522609, "volume": 194187.0}, {"date": "1998-03-12", "close": 0.5135985, "volume": 178279.0}, {"date": "1998-03-13", "close": 0.504588, "volume": 46435.0}, {"date": "1998-03-16", "close": 0.504588, "volume": 76022.0}, {"date": "1998-03-17", "close": 0.5135985, "volume": 163198.0}, {"date": "1998-03-18", "close": 0.5135985, "volume": 144697.0}, {"date": "1998-03-19", "close": 0.4955775, "volume": 318689.0}, {"date": "1998-03-20", "close": 0.4955775, "volume": 317718.0}, {"date": "1998-03-23", "close": 0.486567, "volume": 1311997.0}, {"date": "1998-03-24", "close": 0.4775565, "volume": 265385.0}, {"date": "1998-03-25", "close": 0.4775565, "volume": 82681.0}, {"date": "1998-03-26", "close": 0.450525, "volume": 348497.0}, {"date": "1998-03-27", "close": 0.468546, "volume": 78797.0}, {"date": "1998-03-30", "close": 0.4775565, "volume": 19902.0}, {"date": "1998-03-31", "close": 0.4775565, "volume": 588277.0}, {"date": "1998-04-01", "close": 0.4775565, "volume": 64903.0}, {"date": "1998-04-02", "close": 0.4595355, "volume": 53835.0}, {"date": "1998-04-03", "close": 0.4595355, "volume": 164430.0}, {"date": "1998-04-06", "close": 0.450525, "volume": 1114581.0}, {"date": "1998-04-07", "close": 0.450525, "volume": 376694.0}, {"date": "1998-04-08", "close": 0.450525, "volume": 310487.0}, {"date": "1998-04-09", "close": 0.450525, "volume": 186216.0}, {"date": "1998-04-10", "close": 0.450525, "volume": null}, {"date": "1998-04-13", "close": 0.450525, "volume": null}, {"date": "1998-04-14", "close": 0.468546, "volume": 100678.0}, {"date": "1998-04-15", "close": 0.468546, "volume": 136507.0}, {"date": "1998-04-16", "close": 0.450525, "volume": 53271.0}, {"date": "1998-04-17", "close": 0.468546, "volume": 87306.0}, {"date": "1998-04-20", "close": 0.4775565, "volume": 198552.0}, {"date": "1998-04-21", "close": 0.468546, "volume": 33378.0}, {"date": "1998-04-22", "close": 0.4775565, "volume": 132867.0}, {"date": "1998-04-23", "close": 0.468546, "volume": 288255.0}, {"date": "1998-04-24", "close": 0.4775565, "volume": 191103.0}, {"date": "1998-04-27", "close": 0.468546, "volume": 152475.0}, {"date": "1998-04-28", "close": 0.450525, "volume": 54381.0}, {"date": "1998-04-29", "close": 0.4775565, "volume": 97136.0}, {"date": "1998-04-30", "close": 0.4595355, "volume": 34959.0}, {"date": "1998-05-01", "close": 0.4775565, "volume": 52100.0}, {"date": "1998-05-04", "close": 0.4595355, "volume": 338973.0}, {"date": "1998-05-05", "close": 0.4595355, "volume": 184784.0}, {"date": "1998-05-06", "close": 0.450525, "volume": 212578.0}, {"date": "1998-05-07", "close": 0.450525, "volume": 103450.0}, {"date": "1998-05-08", "close": 0.450525, "volume": 106542.0}, {"date": "1998-05-11", "close": 0.468546, "volume": 83902.0}, {"date": "1998-05-12", "close": 0.4595355, "volume": 122594.0}, {"date": "1998-05-13", "close": 0.468546, "volume": 76876.0}, {"date": "1998-05-14", "close": 0.4595355, "volume": 47933.0}, {"date": "1998-05-15", "close": 0.450525, "volume": 28411.0}, {"date": "1998-05-18", "close": 0.450525, "volume": 194511.0}, {"date": "1998-05-19", "close": 0.450525, "volume": 33405.0}, {"date": "1998-05-20", "close": 0.450525, "volume": 151958.0}, {"date": "1998-05-21", "close": 0.414483, "volume": 306841.0}, {"date": "1998-05-22", "close": 0.4234935, "volume": 352644.0}, {"date": "1998-05-25", "close": 0.432504, "volume": 59375.0}, {"date": "1998-05-26", "close": 0.432504, "volume": 86566.0}, {"date": "1998-05-27", "close": 0.4234935, "volume": 336829.0}, {"date": "1998-05-28", "close": 0.41898825, "volume": 114711.0}, {"date": "1998-05-29", "close": 0.4234935, "volume": 118688.0}, {"date": "1998-06-01", "close": 0.414483, "volume": 174513.0}, {"date": "1998-06-02", "close": 0.414483, "volume": 193687.0}, {"date": "1998-06-03", "close": 0.414483, "volume": 181889.0}, {"date": "1998-06-04", "close": 0.4054725, "volume": 63126.0}, {"date": "1998-06-05", "close": 0.39195675, "volume": 67366.0}, {"date": "1998-06-08", "close": 0.39195675, "volume": null}, {"date": "1998-06-09", "close": 0.3694305, "volume": 160728.0}, {"date": "1998-06-10", "close": 0.36042, "volume": 433947.0}, {"date": "1998-06-11", "close": 0.3874515, "volume": 306346.0}, {"date": "1998-06-12", "close": 0.4054725, "volume": 136103.0}, {"date": "1998-06-15", "close": 0.39195675, "volume": 99883.0}, {"date": "1998-06-16", "close": 0.4054725, "volume": 115264.0}, {"date": "1998-06-17", "close": 0.3874515, "volume": 276908.0}, {"date": "1998-06-18", "close": 0.4054725, "volume": 201987.0}, {"date": "1998-06-19", "close": 0.396462, "volume": 422351.0}, {"date": "1998-06-22", "close": 0.396462, "volume": 285667.0}, {"date": "1998-06-23", "close": 0.3874515, "volume": 462711.0}, {"date": "1998-06-24", "close": 0.38294625, "volume": 644526.0}, {"date": "1998-06-25", "close": 0.378441, "volume": 541294.0}, {"date": "1998-06-26", "close": 0.3694305, "volume": 641237.0}, {"date": "1998-06-29", "close": 0.378441, "volume": 596785.0}, {"date": "1998-06-30", "close": 0.39195675, "volume": 1450002.0}, {"date": "1998-07-01", "close": 0.396462, "volume": 1355519.0}, {"date": "1998-07-02", "close": 0.39195675, "volume": 353809.0}, {"date": "1998-07-03", "close": 0.378441, "volume": 1530600.0}, {"date": "1998-07-06", "close": 0.37393575, "volume": 258587.0}, {"date": "1998-07-07", "close": 0.36042, "volume": 847356.0}, {"date": "1998-07-08", "close": 0.36042, "volume": 580539.0}, {"date": "1998-07-09", "close": 0.36492525, "volume": 410200.0}, {"date": "1998-07-10", "close": 0.3694305, "volume": 102003.0}, {"date": "1998-07-13", "close": 0.37393575, "volume": 387559.0}, {"date": "1998-07-14", "close": 0.378441, "volume": 172576.0}, {"date": "1998-07-15", "close": 0.378441, "volume": 298052.0}, {"date": "1998-07-16", "close": 0.3694305, "volume": 398450.0}, {"date": "1998-07-17", "close": 0.36492525, "volume": 658349.0}, {"date": "1998-07-20", "close": 0.3694305, "volume": 308529.0}, {"date": "1998-07-21", "close": 0.36042, "volume": 1405027.0}, {"date": "1998-07-22", "close": 0.35591475, "volume": 881474.0}, {"date": "1998-07-23", "close": 0.3514095, "volume": 946532.0}, {"date": "1998-07-24", "close": 0.35591475, "volume": 696449.0}, {"date": "1998-07-27", "close": 0.36042, "volume": 863326.0}, {"date": "1998-07-28", "close": 0.36042, "volume": 749002.0}, {"date": "1998-07-29", "close": 0.378441, "volume": 2808820.0}, {"date": "1998-07-30", "close": 0.37393575, "volume": 1110047.0}, {"date": "1998-07-31", "close": 0.3874515, "volume": 264382.0}, {"date": "1998-08-03", "close": 0.378441, "volume": 208424.0}, {"date": "1998-08-04", "close": 0.378441, "volume": 781418.0}, {"date": "1998-08-05", "close": 0.3694305, "volume": 3465901.0}, {"date": "1998-08-06", "close": 0.36492525, "volume": 470057.0}, {"date": "1998-08-07", "close": 0.378441, "volume": 489481.0}, {"date": "1998-08-10", "close": 0.378441, "volume": 572998.0}, {"date": "1998-08-11", "close": 0.38294625, "volume": 143055.0}, {"date": "1998-08-12", "close": 0.378441, "volume": 220865.0}, {"date": "1998-08-13", "close": 0.37393575, "volume": 940236.0}, {"date": "1998-08-14", "close": 0.378441, "volume": 207314.0}, {"date": "1998-08-17", "close": 0.39195675, "volume": 354031.0}, {"date": "1998-08-18", "close": 0.40096725, "volume": 694393.0}, {"date": "1998-08-19", "close": 0.39195675, "volume": 445769.0}, {"date": "1998-08-20", "close": 0.39195675, "volume": 383597.0}, {"date": "1998-08-21", "close": 0.39195675, "volume": 272172.0}, {"date": "1998-08-24", "close": 0.396462, "volume": 126519.0}, {"date": "1998-08-25", "close": 0.3874515, "volume": 469963.0}, {"date": "1998-08-26", "close": 0.3874515, "volume": 313523.0}, {"date": "1998-08-27", "close": 0.38294625, "volume": 654124.0}, {"date": "1998-08-28", "close": 0.3694305, "volume": 218601.0}, {"date": "1998-08-31", "close": 0.36042, "volume": 772358.0}, {"date": "1998-09-01", "close": 0.36042, "volume": 208202.0}, {"date": "1998-09-02", "close": 0.3694305, "volume": 148715.0}, {"date": "1998-09-03", "close": 0.3694305, "volume": 199208.0}, {"date": "1998-09-04", "close": 0.36042, "volume": 701570.0}, {"date": "1998-09-07", "close": 0.36042, "volume": 118410.0}, {"date": "1998-09-08", "close": 0.3514095, "volume": 294656.0}, {"date": "1998-09-09", "close": 0.3514095, "volume": 493983.0}, {"date": "1998-09-10", "close": 0.36042, "volume": 52392.0}, {"date": "1998-09-11", "close": 0.35591475, "volume": 157753.0}, {"date": "1998-09-14", "close": 0.35591475, "volume": 1104340.0}, {"date": "1998-09-15", "close": 0.37393575, "volume": 152491.0}, {"date": "1998-09-16", "close": 0.378441, "volume": 497440.0}, {"date": "1998-09-17", "close": 0.378441, "volume": 728040.0}, {"date": "1998-09-18", "close": 0.38294625, "volume": 357017.0}, {"date": "1998-09-21", "close": 0.378441, "volume": 623162.0}, {"date": "1998-09-22", "close": 0.36492525, "volume": 311103.0}, {"date": "1998-09-23", "close": 0.396462, "volume": 732386.0}, {"date": "1998-09-24", "close": 0.4234935, "volume": 1556496.0}, {"date": "1998-09-25", "close": 0.4054725, "volume": 302626.0}, {"date": "1998-09-28", "close": 0.414483, "volume": 267876.0}, {"date": "1998-09-29", "close": 0.40997775, "volume": 262705.0}, {"date": "1998-09-30", "close": 0.4054725, "volume": 219305.0}, {"date": "1998-10-01", "close": 0.40096725, "volume": 168549.0}, {"date": "1998-10-02", "close": 0.396462, "volume": 207536.0}, {"date": "1998-10-05", "close": 0.414483, "volume": 197102.0}, {"date": "1998-10-06", "close": 0.396462, "volume": 203933.0}, {"date": "1998-10-07", "close": 0.396462, "volume": 70218.0}, {"date": "1998-10-08", "close": 0.39195675, "volume": 168770.0}, {"date": "1998-10-09", "close": 0.396462, "volume": 185218.0}, {"date": "1998-10-12", "close": 0.4054725, "volume": 280948.0}, {"date": "1998-10-13", "close": 0.4054725, "volume": 525236.0}, {"date": "1998-10-14", "close": 0.40997775, "volume": 537423.0}, {"date": "1998-10-15", "close": 0.396462, "volume": 180150.0}, {"date": "1998-10-16", "close": 0.3874515, "volume": 198440.0}, {"date": "1998-10-19", "close": 0.3874515, "volume": 241051.0}, {"date": "1998-10-20", "close": 0.396462, "volume": 243243.0}, {"date": "1998-10-21", "close": 0.4054725, "volume": 1513841.0}, {"date": "1998-10-22", "close": 0.4054725, "volume": 473112.0}, {"date": "1998-10-23", "close": 0.4054725, "volume": 258724.0}, {"date": "1998-10-26", "close": 0.40096725, "volume": 233247.0}, {"date": "1998-10-27", "close": 0.40096725, "volume": 296132.0}, {"date": "1998-10-28", "close": 0.40096725, "volume": 100674.0}, {"date": "1998-10-29", "close": 0.40096725, "volume": 136028.0}, {"date": "1998-10-30", "close": 0.396462, "volume": 341140.0}, {"date": "1998-11-02", "close": 0.414483, "volume": 681970.0}, {"date": "1998-11-03", "close": 0.42799875, "volume": 838223.0}, {"date": "1998-11-04", "close": 0.4775565, "volume": 2835342.0}, {"date": "1998-11-05", "close": 0.468546, "volume": 3304368.0}, {"date": "1998-11-06", "close": 0.4775565, "volume": 3178018.0}, {"date": "1998-11-09", "close": 0.4595355, "volume": 2699516.0}, {"date": "1998-11-10", "close": 0.450525, "volume": 1110890.0}, {"date": "1998-11-11", "close": 0.4415145, "volume": 463015.0}, {"date": "1998-11-12", "close": 0.4415145, "volume": 931855.0}, {"date": "1998-11-13", "close": 0.450525, "volume": 473705.0}, {"date": "1998-11-16", "close": 0.450525, "volume": 294419.0}, {"date": "1998-11-17", "close": 0.432504, "volume": 257613.0}, {"date": "1998-11-18", "close": 0.43700925, "volume": 152064.0}, {"date": "1998-11-19", "close": 0.43700925, "volume": 196891.0}, {"date": "1998-11-20", "close": 0.43700925, "volume": 113068.0}, {"date": "1998-11-23", "close": 0.450525, "volume": 299183.0}, {"date": "1998-11-24", "close": 0.450525, "volume": 298816.0}, {"date": "1998-11-25", "close": 0.44601975, "volume": 125426.0}, {"date": "1998-11-26", "close": 0.43700925, "volume": 233061.0}, {"date": "1998-11-27", "close": 0.450525, "volume": 156939.0}, {"date": "1998-11-30", "close": 0.450525, "volume": 284129.0}, {"date": "1998-12-01", "close": 0.450525, "volume": 262100.0}, {"date": "1998-12-02", "close": 0.4595355, "volume": 150602.0}, {"date": "1998-12-03", "close": 0.45142605, "volume": 318517.0}, {"date": "1998-12-04", "close": 0.4595355, "volume": 926001.0}, {"date": "1998-12-07", "close": 0.4595355, "volume": 313101.0}, {"date": "1998-12-08", "close": 0.4595355, "volume": 130281.0}, {"date": "1998-12-09", "close": 0.450525, "volume": 829395.0}, {"date": "1998-12-10", "close": 0.450525, "volume": 118750.0}, {"date": "1998-12-11", "close": 0.450525, "volume": 364030.0}, {"date": "1998-12-14", "close": 0.450525, "volume": 250809.0}, {"date": "1998-12-15", "close": 0.450525, "volume": 215091.0}, {"date": "1998-12-16", "close": 0.4415145, "volume": 426169.0}, {"date": "1998-12-17", "close": 0.4415145, "volume": 224516.0}, {"date": "1998-12-18", "close": 0.43700925, "volume": 44743.0}, {"date": "1998-12-21", "close": 0.42799875, "volume": 283213.0}, {"date": "1998-12-22", "close": 0.42799875, "volume": 303842.0}, {"date": "1998-12-23", "close": 0.42799875, "volume": 1240228.0}, {"date": "1998-12-24", "close": 0.44601975, "volume": 85944.0}, {"date": "1998-12-25", "close": 0.44601975, "volume": null}, {"date": "1998-12-28", "close": 0.44601975, "volume": null}, {"date": "1998-12-29", "close": 0.450525, "volume": 39953.0}, {"date": "1998-12-30", "close": 0.4415145, "volume": 204004.0}, {"date": "1998-12-31", "close": 0.4415145, "volume": 119436.0}, {"date": "1999-01-01", "close": 0.4415145, "volume": null}, {"date": "1999-01-04", "close": 0.4415145, "volume": 181821.0}, {"date": "1999-01-05", "close": 0.432504, "volume": 298869.0}, {"date": "1999-01-06", "close": 0.4234935, "volume": 428577.0}, {"date": "1999-01-07", "close": 0.432504, "volume": 456353.0}, {"date": "1999-01-08", "close": 0.414483, "volume": 347404.0}, {"date": "1999-01-11", "close": 0.4234935, "volume": 292216.0}, {"date": "1999-01-12", "close": 0.42799875, "volume": 947103.0}, {"date": "1999-01-13", "close": 0.4234935, "volume": 896908.0}, {"date": "1999-01-14", "close": 0.432504, "volume": 130181.0}, {"date": "1999-01-15", "close": 0.43700925, "volume": 109571.0}, {"date": "1999-01-18", "close": 0.44601975, "volume": 150669.0}, {"date": "1999-01-19", "close": 0.43700925, "volume": 122802.0}, {"date": "1999-01-20", "close": 0.43700925, "volume": 112513.0}, {"date": "1999-01-21", "close": 0.432504, "volume": 111151.0}, {"date": "1999-01-22", "close": 0.432504, "volume": 96975.0}, {"date": "1999-01-25", "close": 0.43700925, "volume": 283975.0}, {"date": "1999-01-26", "close": 0.43700925, "volume": null}, {"date": "1999-01-27", "close": 0.43700925, "volume": 125151.0}, {"date": "1999-01-28", "close": 0.432504, "volume": 332838.0}, {"date": "1999-01-29", "close": 0.42799875, "volume": 242898.0}, {"date": "1999-02-01", "close": 0.4234935, "volume": 219792.0}, {"date": "1999-02-02", "close": 0.42799875, "volume": 348013.0}, {"date": "1999-02-03", "close": 0.42799875, "volume": 488573.0}, {"date": "1999-02-04", "close": 0.42799875, "volume": 408640.0}, {"date": "1999-02-05", "close": 0.4234935, "volume": 187589.0}, {"date": "1999-02-08", "close": 0.41898825, "volume": 403534.0}, {"date": "1999-02-09", "close": 0.41898825, "volume": 643412.0}, {"date": "1999-02-10", "close": 0.450525, "volume": 2800911.0}, {"date": "1999-02-11", "close": 0.44601975, "volume": 762999.0}, {"date": "1999-02-12", "close": 0.42799875, "volume": 315312.0}, {"date": "1999-02-15", "close": 0.42799875, "volume": 124157.0}, {"date": "1999-02-16", "close": 0.4234935, "volume": 236919.0}, {"date": "1999-02-17", "close": 0.42799875, "volume": 118676.0}, {"date": "1999-02-18", "close": 0.4234935, "volume": 312576.0}, {"date": "1999-02-19", "close": 0.4415145, "volume": 411631.0}, {"date": "1999-02-22", "close": 0.4415145, "volume": 272591.0}, {"date": "1999-02-23", "close": 0.4415145, "volume": 518019.0}, {"date": "1999-02-24", "close": 0.432504, "volume": 510294.0}, {"date": "1999-02-25", "close": 0.43700925, "volume": 111125.0}, {"date": "1999-02-26", "close": 0.42799875, "volume": 230895.0}, {"date": "1999-03-01", "close": 0.4234935, "volume": 412709.0}, {"date": "1999-03-02", "close": 0.41898825, "volume": 253038.0}, {"date": "1999-03-03", "close": 0.40997775, "volume": 524688.0}, {"date": "1999-03-04", "close": 0.378441, "volume": 2063180.0}, {"date": "1999-03-05", "close": 0.3514095, "volume": 1744913.0}, {"date": "1999-03-08", "close": 0.36492525, "volume": 4160957.0}, {"date": "1999-03-09", "close": 0.3514095, "volume": 2732025.0}, {"date": "1999-03-10", "close": 0.3514095, "volume": 1389917.0}, {"date": "1999-03-11", "close": 0.35591475, "volume": 3437272.0}, {"date": "1999-03-12", "close": 0.36042, "volume": 3165102.0}, {"date": "1999-03-15", "close": 0.35591475, "volume": 3739810.0}, {"date": "1999-03-16", "close": 0.35591475, "volume": 631815.0}, {"date": "1999-03-17", "close": 0.35591475, "volume": 191519.0}, {"date": "1999-03-18", "close": 0.3514095, "volume": 543038.0}, {"date": "1999-03-19", "close": 0.35591475, "volume": 1621918.0}, {"date": "1999-03-22", "close": 0.34690425, "volume": 277382.0}, {"date": "1999-03-23", "close": 0.3333885, "volume": 475628.0}, {"date": "1999-03-24", "close": 0.34690425, "volume": 488498.0}, {"date": "1999-03-25", "close": 0.3333885, "volume": 594374.0}, {"date": "1999-03-26", "close": 0.3514095, "volume": 549903.0}, {"date": "1999-03-29", "close": 0.33789375, "volume": 309995.0}, {"date": "1999-03-30", "close": 0.33789375, "volume": 363474.0}, {"date": "1999-03-31", "close": 0.33789375, "volume": 378980.0}, {"date": "1999-04-01", "close": 0.33789375, "volume": 255929.0}, {"date": "1999-04-02", "close": 0.33789375, "volume": null}, {"date": "1999-04-05", "close": 0.33789375, "volume": null}, {"date": "1999-04-06", "close": 0.342399, "volume": 231053.0}, {"date": "1999-04-07", "close": 0.34690425, "volume": 445137.0}, {"date": "1999-04-08", "close": 0.342399, "volume": 487811.0}, {"date": "1999-04-09", "close": 0.3333885, "volume": 797695.0}, {"date": "1999-04-12", "close": 0.32888325, "volume": 388869.0}, {"date": "1999-04-13", "close": 0.324378, "volume": 358608.0}, {"date": "1999-04-14", "close": 0.32888325, "volume": 724304.0}, {"date": "1999-04-15", "close": 0.31987275, "volume": 724951.0}, {"date": "1999-04-16", "close": 0.32888325, "volume": 764252.0}, {"date": "1999-04-19", "close": 0.33789375, "volume": 491953.0}, {"date": "1999-04-20", "close": 0.3333885, "volume": 326133.0}, {"date": "1999-04-21", "close": 0.33789375, "volume": 286712.0}, {"date": "1999-04-22", "close": 0.33789375, "volume": 416798.0}, {"date": "1999-04-23", "close": 0.324378, "volume": 209099.0}, {"date": "1999-04-26", "close": 0.32888325, "volume": 54436.0}, {"date": "1999-04-27", "close": 0.3333885, "volume": 739363.0}, {"date": "1999-04-28", "close": 0.3568158, "volume": 1695835.0}, {"date": "1999-04-29", "close": 0.36042, "volume": 865031.0}, {"date": "1999-04-30", "close": 0.36492525, "volume": 419788.0}, {"date": "1999-05-03", "close": 0.35591475, "volume": 293622.0}, {"date": "1999-05-04", "close": 0.34690425, "volume": 502563.0}, {"date": "1999-05-05", "close": 0.342399, "volume": 144056.0}, {"date": "1999-05-06", "close": 0.342399, "volume": 255813.0}, {"date": "1999-05-07", "close": 0.342399, "volume": 239014.0}, {"date": "1999-05-10", "close": 0.342399, "volume": 126519.0}, {"date": "1999-05-11", "close": 0.342399, "volume": 278617.0}, {"date": "1999-05-12", "close": 0.342399, "volume": 213418.0}, {"date": "1999-05-13", "close": 0.3333885, "volume": 307657.0}, {"date": "1999-05-14", "close": 0.3333885, "volume": 124428.0}, {"date": "1999-05-17", "close": 0.33789375, "volume": 801340.0}, {"date": "1999-05-18", "close": 0.3333885, "volume": 151201.0}, {"date": "1999-05-19", "close": 0.32888325, "volume": 380734.0}, {"date": "1999-05-20", "close": 0.32888325, "volume": 275421.0}, {"date": "1999-05-21", "close": 0.342399, "volume": 295935.0}, {"date": "1999-05-24", "close": 0.32888325, "volume": 91495.0}, {"date": "1999-05-25", "close": 0.324378, "volume": 397099.0}, {"date": "1999-05-26", "close": 0.31987275, "volume": 136563.0}, {"date": "1999-05-27", "close": 0.31987275, "volume": 430147.0}, {"date": "1999-05-28", "close": 0.306357, "volume": 679123.0}, {"date": "1999-05-31", "close": 0.306357, "volume": 259162.0}, {"date": "1999-06-01", "close": 0.3153675, "volume": 274124.0}, {"date": "1999-06-02", "close": 0.306357, "volume": 265407.0}, {"date": "1999-06-03", "close": 0.288336, "volume": 779405.0}, {"date": "1999-06-04", "close": 0.306357, "volume": 389200.0}, {"date": "1999-06-07", "close": 0.288336, "volume": 501583.0}, {"date": "1999-06-08", "close": 0.288336, "volume": 833859.0}, {"date": "1999-06-09", "close": 0.29284125, "volume": 451595.0}, {"date": "1999-06-10", "close": 0.2973465, "volume": 691992.0}, {"date": "1999-06-11", "close": 0.306357, "volume": 951954.0}, {"date": "1999-06-14", "close": 0.306357, "volume": null}, {"date": "1999-06-15", "close": 0.2973465, "volume": 831252.0}, {"date": "1999-06-16", "close": 0.30185175, "volume": 2545787.0}, {"date": "1999-06-17", "close": 0.31987275, "volume": 1041408.0}, {"date": "1999-06-18", "close": 0.324378, "volume": 494567.0}, {"date": "1999-06-21", "close": 0.3333885, "volume": 335507.0}, {"date": "1999-06-22", "close": 0.33789375, "volume": 521213.0}, {"date": "1999-06-23", "close": 0.31987275, "volume": 392962.0}, {"date": "1999-06-24", "close": 0.31987275, "volume": 281444.0}, {"date": "1999-06-25", "close": 0.31987275, "volume": 663725.0}, {"date": "1999-06-28", "close": 0.3153675, "volume": 449501.0}, {"date": "1999-06-29", "close": 0.31987275, "volume": 590156.0}, {"date": "1999-06-30", "close": 0.306357, "volume": 854299.0}, {"date": "1999-07-01", "close": 0.3153675, "volume": 62150.0}, {"date": "1999-07-02", "close": 0.31086225, "volume": 102691.0}, {"date": "1999-07-05", "close": 0.31086225, "volume": 114443.0}, {"date": "1999-07-06", "close": 0.31086225, "volume": 133976.0}, {"date": "1999-07-07", "close": 0.3153675, "volume": 85148.0}, {"date": "1999-07-08", "close": 0.3153675, "volume": 128661.0}, {"date": "1999-07-09", "close": 0.3153675, "volume": 157346.0}, {"date": "1999-07-12", "close": 0.31086225, "volume": 40286.0}, {"date": "1999-07-13", "close": 0.3117633, "volume": 313333.0}, {"date": "1999-07-14", "close": 0.306357, "volume": 288164.0}, {"date": "1999-07-15", "close": 0.306357, "volume": 159750.0}, {"date": "1999-07-16", "close": 0.306357, "volume": 435115.0}, {"date": "1999-07-19", "close": 0.306357, "volume": 104763.0}, {"date": "1999-07-20", "close": 0.2973465, "volume": 603762.0}, {"date": "1999-07-21", "close": 0.3153675, "volume": 137183.0}, {"date": "1999-07-22", "close": 0.306357, "volume": 371090.0}, {"date": "1999-07-23", "close": 0.30185175, "volume": 315695.0}, {"date": "1999-07-26", "close": 0.306357, "volume": 142622.0}, {"date": "1999-07-27", "close": 0.30185175, "volume": 353870.0}, {"date": "1999-07-28", "close": 0.306357, "volume": 307142.0}, {"date": "1999-07-29", "close": 0.306357, "volume": 956486.0}, {"date": "1999-07-30", "close": 0.324378, "volume": 970746.0}, {"date": "1999-08-02", "close": 0.324378, "volume": 411201.0}, {"date": "1999-08-03", "close": 0.31987275, "volume": 246020.0}, {"date": "1999-08-04", "close": 0.31987275, "volume": 416093.0}, {"date": "1999-08-05", "close": 0.324378, "volume": 329061.0}, {"date": "1999-08-06", "close": 0.324378, "volume": 181745.0}, {"date": "1999-08-09", "close": 0.31086225, "volume": 743654.0}, {"date": "1999-08-10", "close": 0.31086225, "volume": 267476.0}, {"date": "1999-08-11", "close": 0.324378, "volume": 249676.0}, {"date": "1999-08-12", "close": 0.32888325, "volume": 462731.0}, {"date": "1999-08-13", "close": 0.32347695, "volume": 419555.0}, {"date": "1999-08-16", "close": 0.324378, "volume": 270749.0}, {"date": "1999-08-17", "close": 0.31987275, "volume": 524388.0}, {"date": "1999-08-18", "close": 0.3153675, "volume": 799746.0}, {"date": "1999-08-19", "close": 0.3153675, "volume": 135952.0}, {"date": "1999-08-20", "close": 0.3153675, "volume": 149286.0}, {"date": "1999-08-23", "close": 0.31987275, "volume": 280461.0}, {"date": "1999-08-24", "close": 0.31086225, "volume": 215800.0}, {"date": "1999-08-25", "close": 0.31086225, "volume": 194668.0}, {"date": "1999-08-26", "close": 0.31086225, "volume": 243934.0}, {"date": "1999-08-27", "close": 0.31086225, "volume": 152353.0}, {"date": "1999-08-30", "close": 0.306357, "volume": 325878.0}, {"date": "1999-08-31", "close": 0.306357, "volume": 107798.0}, {"date": "1999-09-01", "close": 0.2973465, "volume": 240900.0}, {"date": "1999-09-02", "close": 0.30185175, "volume": 163031.0}, {"date": "1999-09-03", "close": 0.30185175, "volume": 325148.0}, {"date": "1999-09-06", "close": 0.306357, "volume": 228900.0}, {"date": "1999-09-07", "close": 0.306357, "volume": 58542.0}, {"date": "1999-09-08", "close": 0.30185175, "volume": 72609.0}, {"date": "1999-09-09", "close": 0.2973465, "volume": 271988.0}, {"date": "1999-09-10", "close": 0.29284125, "volume": 279536.0}, {"date": "1999-09-13", "close": 0.29284125, "volume": 133733.0}, {"date": "1999-09-14", "close": 0.25679925, "volume": 1705136.0}, {"date": "1999-09-15", "close": 0.252294, "volume": 902958.0}, {"date": "1999-09-16", "close": 0.25679925, "volume": 747743.0}, {"date": "1999-09-17", "close": 0.252294, "volume": 717032.0}, {"date": "1999-09-20", "close": 0.25679925, "volume": 117045.0}, {"date": "1999-09-21", "close": 0.26580975, "volume": 204398.0}, {"date": "1999-09-22", "close": 0.2613045, "volume": 358375.0}, {"date": "1999-09-23", "close": 0.270315, "volume": 414428.0}, {"date": "1999-09-24", "close": 0.2613045, "volume": 211603.0}, {"date": "1999-09-27", "close": 0.25679925, "volume": 220826.0}, {"date": "1999-09-28", "close": 0.2613045, "volume": 439354.0}, {"date": "1999-09-29", "close": 0.2613045, "volume": 925032.0}, {"date": "1999-09-30", "close": 0.26580975, "volume": 544920.0}, {"date": "1999-10-01", "close": 0.252294, "volume": 106061.0}, {"date": "1999-10-04", "close": 0.26580975, "volume": 69918.0}, {"date": "1999-10-05", "close": 0.2613045, "volume": 407748.0}, {"date": "1999-10-06", "close": 0.24778875, "volume": 278010.0}, {"date": "1999-10-07", "close": 0.23877825, "volume": 466074.0}, {"date": "1999-10-08", "close": 0.2432835, "volume": 181758.0}, {"date": "1999-10-11", "close": 0.24778875, "volume": 172022.0}, {"date": "1999-10-12", "close": 0.26580975, "volume": 710281.0}, {"date": "1999-10-13", "close": 0.26580975, "volume": 694412.0}, {"date": "1999-10-14", "close": 0.2613045, "volume": 232839.0}, {"date": "1999-10-15", "close": 0.25679925, "volume": 436106.0}, {"date": "1999-10-18", "close": 0.2432835, "volume": 838523.0}, {"date": "1999-10-19", "close": 0.252294, "volume": 37766.0}, {"date": "1999-10-20", "close": 0.24778875, "volume": 266927.0}, {"date": "1999-10-21", "close": 0.24778875, "volume": 146547.0}, {"date": "1999-10-22", "close": 0.234273, "volume": 459172.0}, {"date": "1999-10-25", "close": 0.22976775, "volume": 699337.0}, {"date": "1999-10-26", "close": 0.2432835, "volume": 1692407.0}, {"date": "1999-10-27", "close": 0.2613045, "volume": 2117856.0}, {"date": "1999-10-28", "close": 0.2793255, "volume": 1074468.0}, {"date": "1999-10-29", "close": 0.2973465, "volume": 2016223.0}, {"date": "1999-11-01", "close": 0.28383075, "volume": 492798.0}, {"date": "1999-11-02", "close": 0.28383075, "volume": 305477.0}, {"date": "1999-11-03", "close": 0.270315, "volume": 208623.0}, {"date": "1999-11-04", "close": 0.270315, "volume": 252095.0}, {"date": "1999-11-05", "close": 0.288336, "volume": 249709.0}, {"date": "1999-11-08", "close": 0.288336, "volume": 331161.0}, {"date": "1999-11-09", "close": 0.288336, "volume": 196659.0}, {"date": "1999-11-10", "close": 0.288336, "volume": 493313.0}, {"date": "1999-11-11", "close": 0.288336, "volume": 1144107.0}, {"date": "1999-11-12", "close": 0.288336, "volume": 231655.0}, {"date": "1999-11-15", "close": 0.26580975, "volume": 468229.0}, {"date": "1999-11-16", "close": 0.2613045, "volume": 458354.0}, {"date": "1999-11-17", "close": 0.2613045, "volume": 94918.0}, {"date": "1999-11-18", "close": 0.2613045, "volume": 749903.0}, {"date": "1999-11-19", "close": 0.26580975, "volume": 667887.0}, {"date": "1999-11-22", "close": 0.2613045, "volume": 699795.0}, {"date": "1999-11-23", "close": 0.2613045, "volume": 289107.0}, {"date": "1999-11-24", "close": 0.2613045, "volume": 189419.0}, {"date": "1999-11-25", "close": 0.252294, "volume": 492768.0}, {"date": "1999-11-26", "close": 0.25679925, "volume": 462712.0}, {"date": "1999-11-29", "close": 0.24778875, "volume": 937097.0}, {"date": "1999-11-30", "close": 0.23877825, "volume": 150987.0}, {"date": "1999-12-01", "close": 0.2432835, "volume": 541696.0}, {"date": "1999-12-02", "close": 0.252294, "volume": 926985.0}, {"date": "1999-12-03", "close": 0.26580975, "volume": 417712.0}, {"date": "1999-12-06", "close": 0.252294, "volume": 270046.0}, {"date": "1999-12-07", "close": 0.252294, "volume": 499072.0}, {"date": "1999-12-08", "close": 0.25679925, "volume": 482396.0}, {"date": "1999-12-09", "close": 0.24778875, "volume": 327176.0}, {"date": "1999-12-10", "close": 0.252294, "volume": 802092.0}, {"date": "1999-12-13", "close": 0.2432835, "volume": 791521.0}, {"date": "1999-12-14", "close": 0.234273, "volume": 613574.0}, {"date": "1999-12-15", "close": 0.234273, "volume": 95446.0}, {"date": "1999-12-16", "close": 0.2432835, "volume": 129897.0}, {"date": "1999-12-17", "close": 0.234273, "volume": 81114.0}, {"date": "1999-12-20", "close": 0.234273, "volume": 173590.0}, {"date": "1999-12-21", "close": 0.23877825, "volume": 190888.0}, {"date": "1999-12-22", "close": 0.23877825, "volume": 297986.0}, {"date": "1999-12-23", "close": 0.234273, "volume": 491333.0}, {"date": "1999-12-24", "close": 0.234273, "volume": 215304.0}, {"date": "1999-12-27", "close": 0.234273, "volume": null}, {"date": "1999-12-28", "close": 0.234273, "volume": null}, {"date": "1999-12-29", "close": 0.234273, "volume": 52400.0}, {"date": "1999-12-30", "close": 0.2432835, "volume": 332467.0}, {"date": "1999-12-31", "close": 0.2432835, "volume": null}, {"date": "2000-01-03", "close": 0.2432835, "volume": null}, {"date": "2000-01-04", "close": 0.2613045, "volume": 637911.0}, {"date": "2000-01-05", "close": 0.2432835, "volume": 615681.0}, {"date": "2000-01-06", "close": 0.2432835, "volume": 283545.0}, {"date": "2000-01-07", "close": 0.2432835, "volume": 258476.0}, {"date": "2000-01-10", "close": 0.23877825, "volume": 228591.0}, {"date": "2000-01-11", "close": 0.23877825, "volume": 91532.0}, {"date": "2000-01-12", "close": 0.23877825, "volume": 255254.0}, {"date": "2000-01-13", "close": 0.23877825, "volume": 202114.0}, {"date": "2000-01-14", "close": 0.2432835, "volume": 154018.0}, {"date": "2000-01-17", "close": 0.24778875, "volume": 308576.0}, {"date": "2000-01-18", "close": 0.2432835, "volume": 207114.0}, {"date": "2000-01-19", "close": 0.24778875, "volume": 179507.0}, {"date": "2000-01-20", "close": 0.23877825, "volume": 141532.0}, {"date": "2000-01-21", "close": 0.2432835, "volume": 65368.0}, {"date": "2000-01-24", "close": 0.2432835, "volume": 525054.0}, {"date": "2000-01-25", "close": 0.23877825, "volume": 303646.0}, {"date": "2000-01-26", "close": 0.23877825, "volume": null}, {"date": "2000-01-27", "close": 0.2432835, "volume": 74580.0}, {"date": "2000-01-28", "close": 0.23877825, "volume": 321617.0}, {"date": "2000-01-31", "close": 0.234273, "volume": 333167.0}, {"date": "2000-02-01", "close": 0.23877825, "volume": 180455.0}, {"date": "2000-02-02", "close": 0.22976775, "volume": 167028.0}, {"date": "2000-02-03", "close": 0.234273, "volume": 232396.0}, {"date": "2000-02-07", "close": 0.2252625, "volume": 415049.0}, {"date": "2000-02-08", "close": 0.216252, "volume": 262028.0}, {"date": "2000-02-09", "close": 0.2252625, "volume": 162229.0}, {"date": "2000-02-10", "close": 0.234273, "volume": 784751.0}, {"date": "2000-02-11", "close": 0.22976775, "volume": 444615.0}, {"date": "2000-02-14", "close": 0.22976775, "volume": 140014.0}, {"date": "2000-02-16", "close": 0.22075725, "volume": 235772.0}, {"date": "2000-02-17", "close": 0.21174675, "volume": 385043.0}, {"date": "2000-02-21", "close": 0.1892205, "volume": 518526.0}, {"date": "2000-02-23", "close": 0.16669425, "volume": 747889.0}, {"date": "2000-02-24", "close": 0.1892205, "volume": 364258.0}, {"date": "2000-02-25", "close": 0.19372575, "volume": 415022.0}, {"date": "2000-02-28", "close": 0.1892205, "volume": 210532.0}, {"date": "2000-02-29", "close": 0.1892205, "volume": 347681.0}, {"date": "2000-03-01", "close": 0.1892205, "volume": 195256.0}, {"date": "2000-03-02", "close": 0.18021, "volume": 438804.0}, {"date": "2000-03-03", "close": 0.1711995, "volume": 509073.0}, {"date": "2000-03-06", "close": 0.1711995, "volume": 283405.0}, {"date": "2000-03-07", "close": 0.17570475, "volume": 595756.0}, {"date": "2000-03-08", "close": 0.17570475, "volume": 138838.0}, {"date": "2000-03-09", "close": 0.16669425, "volume": 355702.0}, {"date": "2000-03-10", "close": 0.162189, "volume": 474593.0}, {"date": "2000-03-13", "close": 0.17210055, "volume": 324582.0}, {"date": "2000-03-14", "close": 0.162189, "volume": 559959.0}, {"date": "2000-03-15", "close": 0.162189, "volume": 620317.0}, {"date": "2000-03-16", "close": 0.18021, "volume": 831420.0}, {"date": "2000-03-17", "close": 0.18021, "volume": 518745.0}, {"date": "2000-03-20", "close": 0.1892205, "volume": 262355.0}, {"date": "2000-03-21", "close": 0.17570475, "volume": 270096.0}, {"date": "2000-03-22", "close": 0.17570475, "volume": 221443.0}, {"date": "2000-03-23", "close": 0.17570475, "volume": 147468.0}, {"date": "2000-03-24", "close": 0.1711995, "volume": 178063.0}, {"date": "2000-03-27", "close": 0.16669425, "volume": 308607.0}, {"date": "2000-03-28", "close": 0.16669425, "volume": 229389.0}, {"date": "2000-03-29", "close": 0.16669425, "volume": 368483.0}, {"date": "2000-03-30", "close": 0.17570475, "volume": 432114.0}, {"date": "2000-03-31", "close": 0.17570475, "volume": 513883.0}, {"date": "2000-04-03", "close": 0.17570475, "volume": 202867.0}, {"date": "2000-04-04", "close": 0.1711995, "volume": 136330.0}, {"date": "2000-04-05", "close": 0.1711995, "volume": 131813.0}, {"date": "2000-04-06", "close": 0.16669425, "volume": 174776.0}, {"date": "2000-04-07", "close": 0.16669425, "volume": 93003.0}, {"date": "2000-04-10", "close": 0.162189, "volume": 914673.0}, {"date": "2000-04-11", "close": 0.16669425, "volume": 360772.0}, {"date": "2000-04-12", "close": 0.15768375, "volume": 301315.0}, {"date": "2000-04-13", "close": 0.15768375, "volume": 337459.0}, {"date": "2000-04-14", "close": 0.15768375, "volume": 98219.0}, {"date": "2000-04-17", "close": 0.14867325, "volume": 775207.0}, {"date": "2000-04-18", "close": 0.144168, "volume": 604517.0}, {"date": "2000-04-19", "close": 0.1531785, "volume": 127185.0}, {"date": "2000-04-20", "close": 0.1531785, "volume": 147295.0}, {"date": "2000-04-26", "close": 0.15768375, "volume": 144276.0}, {"date": "2000-04-27", "close": 0.1531785, "volume": 154424.0}, {"date": "2000-04-28", "close": 0.15768375, "volume": 100260.0}, {"date": "2000-05-01", "close": 0.15768375, "volume": 175115.0}, {"date": "2000-05-02", "close": 0.14867325, "volume": 151949.0}, {"date": "2000-05-03", "close": 0.1531785, "volume": 78797.0}, {"date": "2000-05-04", "close": 0.14867325, "volume": 49220.0}, {"date": "2000-05-05", "close": 0.1531785, "volume": 486100.0}, {"date": "2000-05-08", "close": 0.15768375, "volume": 224183.0}, {"date": "2000-05-09", "close": 0.14867325, "volume": 61040.0}, {"date": "2000-05-10", "close": 0.144168, "volume": 311858.0}, {"date": "2000-05-11", "close": 0.144168, "volume": 172469.0}, {"date": "2000-05-12", "close": 0.13966275, "volume": 122187.0}, {"date": "2000-05-15", "close": 0.13966275, "volume": 275682.0}, {"date": "2000-05-16", "close": 0.144168, "volume": 137688.0}, {"date": "2000-05-17", "close": 0.13966275, "volume": 200322.0}, {"date": "2000-05-18", "close": 0.13065225, "volume": 96110.0}, {"date": "2000-05-19", "close": 0.13065225, "volume": 437406.0}, {"date": "2000-05-22", "close": 0.126147, "volume": 365130.0}, {"date": "2000-05-23", "close": 0.1171365, "volume": 183231.0}, {"date": "2000-05-24", "close": 0.1171365, "volume": 311303.0}, {"date": "2000-05-25", "close": 0.1171365, "volume": 302940.0}, {"date": "2000-05-26", "close": 0.12164175, "volume": 84346.0}, {"date": "2000-05-29", "close": 0.1171365, "volume": 144276.0}, {"date": "2000-05-30", "close": 0.108126, "volume": 1033302.0}, {"date": "2000-05-31", "close": 0.09461025, "volume": 1066052.0}, {"date": "2000-06-01", "close": 0.108126, "volume": 324172.0}, {"date": "2000-06-02", "close": 0.1171365, "volume": 548700.0}, {"date": "2000-06-05", "close": 0.1171365, "volume": 256645.0}, {"date": "2000-06-06", "close": 0.10362075, "volume": 480373.0}, {"date": "2000-06-07", "close": 0.10362075, "volume": 113731.0}, {"date": "2000-06-08", "close": 0.0991155, "volume": 487553.0}, {"date": "2000-06-09", "close": 0.0991155, "volume": 430773.0}, {"date": "2000-06-13", "close": 0.0991155, "volume": 426777.0}, {"date": "2000-06-14", "close": 0.108126, "volume": 602963.0}, {"date": "2000-06-15", "close": 0.10362075, "volume": 672986.0}, {"date": "2000-06-16", "close": 0.09461025, "volume": 565882.0}, {"date": "2000-06-19", "close": 0.0991155, "volume": 742467.0}, {"date": "2000-06-20", "close": 0.09461025, "volume": 967192.0}, {"date": "2000-06-21", "close": 0.09461025, "volume": 554542.0}, {"date": "2000-06-22", "close": 0.090105, "volume": 1359913.0}, {"date": "2000-06-23", "close": 0.090105, "volume": 707064.0}, {"date": "2000-06-26", "close": 0.090105, "volume": 1072992.0}, {"date": "2000-06-27", "close": 0.0865008, "volume": 1193445.0}, {"date": "2000-06-28", "close": 0.0846987, "volume": 1170864.0}, {"date": "2000-06-29", "close": 0.0846987, "volume": 1104515.0}, {"date": "2000-06-30", "close": 0.08199555, "volume": 3849709.0}, {"date": "2000-07-03", "close": 0.0991155, "volume": 623055.0}, {"date": "2000-07-04", "close": 0.12164175, "volume": 1913346.0}, {"date": "2000-07-05", "close": 0.13065225, "volume": 1707539.0}, {"date": "2000-07-06", "close": 0.1171365, "volume": 1766380.0}, {"date": "2000-07-07", "close": 0.1207407, "volume": 632039.0}, {"date": "2000-07-10", "close": 0.108126, "volume": 1322392.0}, {"date": "2000-07-11", "close": 0.0991155, "volume": 1198991.0}, {"date": "2000-07-12", "close": 0.10362075, "volume": 768215.0}, {"date": "2000-07-13", "close": 0.0991155, "volume": 695855.0}, {"date": "2000-07-14", "close": 0.108126, "volume": 964561.0}, {"date": "2000-07-17", "close": 0.126147, "volume": 5381914.0}, {"date": "2000-07-18", "close": 0.13966275, "volume": 3477752.0}, {"date": "2000-07-19", "close": 0.1297512, "volume": 709558.0}, {"date": "2000-07-20", "close": 0.13065225, "volume": 970568.0}, {"date": "2000-07-21", "close": 0.1171365, "volume": 823464.0}, {"date": "2000-07-24", "close": 0.1171365, "volume": 403685.0}, {"date": "2000-07-25", "close": 0.126147, "volume": 286777.0}, {"date": "2000-07-26", "close": 0.13065225, "volume": 314633.0}, {"date": "2000-07-27", "close": 0.12164175, "volume": 470690.0}, {"date": "2000-07-28", "close": 0.1171365, "volume": 485765.0}, {"date": "2000-07-31", "close": 0.1171365, "volume": 105433.0}, {"date": "2000-08-01", "close": 0.12164175, "volume": 206426.0}, {"date": "2000-08-02", "close": 0.1171365, "volume": 231129.0}, {"date": "2000-08-03", "close": 0.126147, "volume": 743632.0}, {"date": "2000-08-04", "close": 0.13065225, "volume": 395985.0}, {"date": "2000-08-07", "close": 0.126147, "volume": 163975.0}, {"date": "2000-08-08", "close": 0.12164175, "volume": 367985.0}, {"date": "2000-08-09", "close": 0.126147, "volume": 349592.0}, {"date": "2000-08-10", "close": 0.12164175, "volume": 117086.0}, {"date": "2000-08-11", "close": 0.126147, "volume": 609720.0}, {"date": "2000-08-14", "close": 0.14867325, "volume": 3102009.0}, {"date": "2000-08-15", "close": 0.144168, "volume": 1922473.0}, {"date": "2000-08-16", "close": 0.13966275, "volume": 643893.0}, {"date": "2000-08-17", "close": 0.13966275, "volume": 225986.0}, {"date": "2000-08-18", "close": 0.13065225, "volume": 899428.0}, {"date": "2000-08-21", "close": 0.12164175, "volume": 1180842.0}, {"date": "2000-08-22", "close": 0.12164175, "volume": 410622.0}, {"date": "2000-08-23", "close": 0.1171365, "volume": 604344.0}, {"date": "2000-08-24", "close": 0.12164175, "volume": 257506.0}, {"date": "2000-08-25", "close": 0.12164175, "volume": 176322.0}, {"date": "2000-08-28", "close": 0.1171365, "volume": 169247.0}, {"date": "2000-08-29", "close": 0.1171365, "volume": 216304.0}, {"date": "2000-08-30", "close": 0.1171365, "volume": 121968.0}, {"date": "2000-08-31", "close": 0.1171365, "volume": 378138.0}, {"date": "2000-09-01", "close": 0.12164175, "volume": 82326.0}, {"date": "2000-09-04", "close": 0.1171365, "volume": 179280.0}, {"date": "2000-09-05", "close": 0.1171365, "volume": 309195.0}, {"date": "2000-09-06", "close": 0.1171365, "volume": 287709.0}, {"date": "2000-09-07", "close": 0.1171365, "volume": 303113.0}, {"date": "2000-09-08", "close": 0.1171365, "volume": 662563.0}, {"date": "2000-09-11", "close": 0.11263125, "volume": 17591.0}, {"date": "2000-09-12", "close": 0.1171365, "volume": 159051.0}, {"date": "2000-09-13", "close": 0.11263125, "volume": 131497.0}, {"date": "2000-09-14", "close": 0.108126, "volume": 185339.0}, {"date": "2000-09-15", "close": 0.11263125, "volume": 134066.0}, {"date": "2000-09-18", "close": 0.108126, "volume": 91893.0}, {"date": "2000-09-19", "close": 0.10362075, "volume": 284113.0}, {"date": "2000-09-20", "close": 0.108126, "volume": 346242.0}, {"date": "2000-09-21", "close": 0.1171365, "volume": 120799.0}, {"date": "2000-09-22", "close": 0.11263125, "volume": 188669.0}, {"date": "2000-09-25", "close": 0.11263125, "volume": 68287.0}, {"date": "2000-09-26", "close": 0.11263125, "volume": 110982.0}, {"date": "2000-09-27", "close": 0.1171365, "volume": 58820.0}, {"date": "2000-09-28", "close": 0.11263125, "volume": 223706.0}, {"date": "2000-09-29", "close": 0.108126, "volume": 83236.0}, {"date": "2000-10-02", "close": 0.11263125, "volume": 105587.0}, {"date": "2000-10-03", "close": 0.10362075, "volume": 94334.0}, {"date": "2000-10-04", "close": 0.108126, "volume": 29965.0}, {"date": "2000-10-05", "close": 0.108126, "volume": 41618.0}, {"date": "2000-10-06", "close": 0.108126, "volume": 127740.0}, {"date": "2000-10-09", "close": 0.108126, "volume": 124965.0}, {"date": "2000-10-10", "close": 0.108126, "volume": 220484.0}, {"date": "2000-10-11", "close": 0.11263125, "volume": 61536.0}, {"date": "2000-10-12", "close": 0.11263125, "volume": 1214753.0}, {"date": "2000-10-13", "close": 0.108126, "volume": 99883.0}, {"date": "2000-10-16", "close": 0.10362075, "volume": 129479.0}, {"date": "2000-10-17", "close": 0.108126, "volume": 111403.0}, {"date": "2000-10-18", "close": 0.11263125, "volume": 186101.0}, {"date": "2000-10-19", "close": 0.1171365, "volume": 729190.0}, {"date": "2000-10-20", "close": 0.12164175, "volume": 356418.0}, {"date": "2000-10-23", "close": 0.11263125, "volume": 134643.0}, {"date": "2000-10-24", "close": 0.108126, "volume": 414442.0}, {"date": "2000-10-25", "close": 0.108126, "volume": 869541.0}, {"date": "2000-10-26", "close": 0.108126, "volume": 42950.0}, {"date": "2000-10-27", "close": 0.0991155, "volume": 1143999.0}, {"date": "2000-10-30", "close": 0.0991155, "volume": 222685.0}, {"date": "2000-10-31", "close": 0.09461025, "volume": 1663393.0}, {"date": "2000-11-01", "close": 0.09461025, "volume": 3012885.0}, {"date": "2000-11-02", "close": 0.09461025, "volume": 4200100.0}, {"date": "2000-11-03", "close": 0.09461025, "volume": 758559.0}, {"date": "2000-11-06", "close": 0.10362075, "volume": 2589820.0}, {"date": "2000-11-07", "close": 0.108126, "volume": 2187865.0}, {"date": "2000-11-08", "close": 0.11263125, "volume": 840908.0}, {"date": "2000-11-09", "close": 0.12164175, "volume": 3437907.0}, {"date": "2000-11-10", "close": 0.12164175, "volume": 1043837.0}, {"date": "2000-11-13", "close": 0.1171365, "volume": 438035.0}, {"date": "2000-11-14", "close": 0.1171365, "volume": 820406.0}, {"date": "2000-11-15", "close": 0.1171365, "volume": 586915.0}, {"date": "2000-11-16", "close": 0.11263125, "volume": 192184.0}, {"date": "2000-11-17", "close": 0.11263125, "volume": 111003.0}, {"date": "2000-11-20", "close": 0.1171365, "volume": 219189.0}, {"date": "2000-11-21", "close": 0.1171365, "volume": 335165.0}, {"date": "2000-11-22", "close": 0.126147, "volume": 1579747.0}, {"date": "2000-11-23", "close": 0.12164175, "volume": 843985.0}, {"date": "2000-11-24", "close": 0.126147, "volume": 220089.0}, {"date": "2000-11-27", "close": 0.126147, "volume": 62973.0}, {"date": "2000-11-28", "close": 0.126147, "volume": 457790.0}, {"date": "2000-11-29", "close": 0.12164175, "volume": 261422.0}, {"date": "2000-11-30", "close": 0.12164175, "volume": 212863.0}, {"date": "2000-12-01", "close": 0.1171365, "volume": 164919.0}, {"date": "2000-12-04", "close": 0.1171365, "volume": 85345.0}, {"date": "2000-12-05", "close": 0.1171365, "volume": 146607.0}, {"date": "2000-12-06", "close": 0.12164175, "volume": 160923.0}, {"date": "2000-12-07", "close": 0.1171365, "volume": 479441.0}, {"date": "2000-12-08", "close": 0.1171365, "volume": 88785.0}, {"date": "2000-12-11", "close": 0.12164175, "volume": 781311.0}, {"date": "2000-12-12", "close": 0.12164175, "volume": 71028.0}, {"date": "2000-12-13", "close": 0.12164175, "volume": 118473.0}, {"date": "2000-12-14", "close": 0.126147, "volume": 1271062.0}, {"date": "2000-12-15", "close": 0.126147, "volume": 1649804.0}, {"date": "2000-12-18", "close": 0.13065225, "volume": 859886.0}, {"date": "2000-12-19", "close": 0.13065225, "volume": 550247.0}, {"date": "2000-12-20", "close": 0.126147, "volume": 752078.0}, {"date": "2000-12-21", "close": 0.13065225, "volume": 857656.0}, {"date": "2000-12-22", "close": 0.13065225, "volume": 376778.0}, {"date": "2000-12-27", "close": 0.13065225, "volume": 451578.0}, {"date": "2000-12-28", "close": 0.13065225, "volume": 88437.0}, {"date": "2000-12-29", "close": 0.12164175, "volume": 244160.0}, {"date": "2001-01-02", "close": 0.12164175, "volume": 143166.0}, {"date": "2001-01-03", "close": 0.126147, "volume": 516065.0}, {"date": "2001-01-04", "close": 0.126147, "volume": 69696.0}, {"date": "2001-01-05", "close": 0.12164175, "volume": 497420.0}, {"date": "2001-01-08", "close": 0.12164175, "volume": 236391.0}, {"date": "2001-01-09", "close": 0.12164175, "volume": 76045.0}, {"date": "2001-01-10", "close": 0.12164175, "volume": 235516.0}, {"date": "2001-01-11", "close": 0.1171365, "volume": 40878.0}, {"date": "2001-01-12", "close": 0.12164175, "volume": 698074.0}, {"date": "2001-01-15", "close": 0.12164175, "volume": 262749.0}, {"date": "2001-01-16", "close": 0.126147, "volume": 1536975.0}, {"date": "2001-01-17", "close": 0.126147, "volume": 181122.0}, {"date": "2001-01-18", "close": 0.126147, "volume": 338494.0}, {"date": "2001-01-19", "close": 0.12164175, "volume": 188763.0}, {"date": "2001-01-22", "close": 0.12164175, "volume": 58699.0}, {"date": "2001-01-23", "close": 0.12164175, "volume": 273015.0}, {"date": "2001-01-24", "close": 0.12164175, "volume": 506409.0}, {"date": "2001-01-25", "close": 0.126147, "volume": 186449.0}, {"date": "2001-01-29", "close": 0.12164175, "volume": 465837.0}, {"date": "2001-01-30", "close": 0.126147, "volume": 425393.0}, {"date": "2001-01-31", "close": 0.126147, "volume": 251679.0}, {"date": "2001-02-01", "close": 0.12164175, "volume": 78575.0}, {"date": "2001-02-02", "close": 0.12164175, "volume": 61262.0}, {"date": "2001-02-05", "close": 0.12164175, "volume": 2103327.0}, {"date": "2001-02-06", "close": 0.12164175, "volume": 1778798.0}, {"date": "2001-02-07", "close": 0.126147, "volume": 566029.0}, {"date": "2001-02-08", "close": 0.12164175, "volume": 74358.0}, {"date": "2001-02-09", "close": 0.12164175, "volume": 140926.0}, {"date": "2001-02-12", "close": 0.12164175, "volume": 116753.0}, {"date": "2001-02-13", "close": 0.12164175, "volume": 511915.0}, {"date": "2001-02-14", "close": 0.1171365, "volume": 247267.0}, {"date": "2001-02-15", "close": 0.12164175, "volume": 424659.0}, {"date": "2001-02-16", "close": 0.1171365, "volume": 814681.0}, {"date": "2001-02-19", "close": 0.1171365, "volume": 336274.0}, {"date": "2001-02-20", "close": 0.12164175, "volume": 588043.0}, {"date": "2001-02-21", "close": 0.126147, "volume": 3255855.0}, {"date": "2001-02-22", "close": 0.126147, "volume": 527163.0}, {"date": "2001-02-23", "close": 0.13065225, "volume": 387215.0}, {"date": "2001-02-26", "close": 0.13065225, "volume": 271185.0}, {"date": "2001-02-27", "close": 0.13065225, "volume": 699018.0}, {"date": "2001-02-28", "close": 0.13065225, "volume": 134843.0}, {"date": "2001-03-01", "close": 0.13065225, "volume": 497198.0}, {"date": "2001-03-02", "close": 0.1351575, "volume": 81571.0}, {"date": "2001-03-05", "close": 0.1351575, "volume": 129516.0}, {"date": "2001-03-06", "close": 0.1351575, "volume": 236391.0}, {"date": "2001-03-07", "close": 0.13966275, "volume": 2215638.0}, {"date": "2001-03-08", "close": 0.144168, "volume": 385600.0}, {"date": "2001-03-09", "close": 0.1351575, "volume": 731258.0}, {"date": "2001-03-12", "close": 0.1351575, "volume": 324344.0}, {"date": "2001-03-13", "close": 0.13065225, "volume": 187321.0}, {"date": "2001-03-14", "close": 0.13966275, "volume": 502294.0}, {"date": "2001-03-15", "close": 0.13065225, "volume": 754647.0}, {"date": "2001-03-16", "close": 0.1351575, "volume": 1011043.0}, {"date": "2001-03-19", "close": 0.13065225, "volume": 2444363.0}, {"date": "2001-03-20", "close": 0.13065225, "volume": 716355.0}, {"date": "2001-03-21", "close": 0.13065225, "volume": 735068.0}, {"date": "2001-03-22", "close": 0.13065225, "volume": 134654.0}, {"date": "2001-03-23", "close": 0.126147, "volume": 457655.0}, {"date": "2001-03-26", "close": 0.13065225, "volume": 318184.0}, {"date": "2001-03-27", "close": 0.13065225, "volume": 422285.0}, {"date": "2001-03-28", "close": 0.126147, "volume": 550050.0}, {"date": "2001-03-29", "close": 0.126147, "volume": 339941.0}, {"date": "2001-03-30", "close": 0.12164175, "volume": 415622.0}, {"date": "2001-04-02", "close": 0.12164175, "volume": 84346.0}, {"date": "2001-04-03", "close": 0.1171365, "volume": 355251.0}, {"date": "2001-04-04", "close": 0.11263125, "volume": 277010.0}, {"date": "2001-04-05", "close": 0.1171365, "volume": 204683.0}, {"date": "2001-04-06", "close": 0.108126, "volume": 275789.0}, {"date": "2001-04-09", "close": 0.108126, "volume": 103058.0}, {"date": "2001-04-10", "close": 0.12164175, "volume": 118750.0}, {"date": "2001-04-11", "close": 0.11263125, "volume": 488078.0}, {"date": "2001-04-12", "close": 0.1171365, "volume": 33294.0}, {"date": "2001-04-17", "close": 0.1171365, "volume": 71297.0}, {"date": "2001-04-18", "close": 0.11263125, "volume": 389962.0}, {"date": "2001-04-19", "close": 0.11263125, "volume": 153155.0}, {"date": "2001-04-20", "close": 0.11263125, "volume": 377698.0}, {"date": "2001-04-23", "close": 0.1351575, "volume": 1667850.0}, {"date": "2001-04-24", "close": 0.13065225, "volume": 409739.0}, {"date": "2001-04-26", "close": 0.126147, "volume": 518956.0}, {"date": "2001-04-27", "close": 0.1351575, "volume": 274569.0}, {"date": "2001-04-30", "close": 0.1351575, "volume": 466123.0}, {"date": "2001-05-01", "close": 0.12164175, "volume": 134843.0}, {"date": "2001-05-02", "close": 0.126147, "volume": 240255.0}, {"date": "2001-05-03", "close": 0.13065225, "volume": 200009.0}, {"date": "2001-05-04", "close": 0.1351575, "volume": 459094.0}, {"date": "2001-05-07", "close": 0.13065225, "volume": 83236.0}, {"date": "2001-05-08", "close": 0.13065225, "volume": 195698.0}, {"date": "2001-05-09", "close": 0.1351575, "volume": 344043.0}, {"date": "2001-05-10", "close": 0.126147, "volume": 75024.0}, {"date": "2001-05-11", "close": 0.126147, "volume": 101295.0}, {"date": "2001-05-14", "close": 0.126147, "volume": 163195.0}, {"date": "2001-05-15", "close": 0.1171365, "volume": 1343966.0}, {"date": "2001-05-16", "close": 0.11263125, "volume": 1044226.0}, {"date": "2001-05-17", "close": 0.108126, "volume": 890250.0}, {"date": "2001-05-18", "close": 0.108126, "volume": 1078786.0}, {"date": "2001-05-21", "close": 0.108126, "volume": 666667.0}, {"date": "2001-05-22", "close": 0.11263125, "volume": 365933.0}, {"date": "2001-05-23", "close": 0.108126, "volume": 736655.0}, {"date": "2001-05-24", "close": 0.0991155, "volume": 1116636.0}, {"date": "2001-05-25", "close": 0.10362075, "volume": 679762.0}, {"date": "2001-05-28", "close": 0.0991155, "volume": 678930.0}, {"date": "2001-05-29", "close": 0.0991155, "volume": 511514.0}, {"date": "2001-05-30", "close": 0.0991155, "volume": 237850.0}, {"date": "2001-05-31", "close": 0.10362075, "volume": 572239.0}, {"date": "2001-06-01", "close": 0.090105, "volume": 1636724.0}, {"date": "2001-06-04", "close": 0.09461025, "volume": 934465.0}, {"date": "2001-06-05", "close": 0.090105, "volume": 700072.0}, {"date": "2001-06-06", "close": 0.08559975, "volume": 926475.0}, {"date": "2001-06-07", "close": 0.08920395, "volume": 1240956.0}, {"date": "2001-06-08", "close": 0.07658925, "volume": 2158704.0}, {"date": "2001-06-12", "close": 0.0810945, "volume": 1435866.0}, {"date": "2001-06-13", "close": 0.090105, "volume": 1875066.0}, {"date": "2001-06-14", "close": 0.09461025, "volume": 1057963.0}, {"date": "2001-06-15", "close": 0.0991155, "volume": 699740.0}, {"date": "2001-06-18", "close": 0.10362075, "volume": 804946.0}, {"date": "2001-06-19", "close": 0.0991155, "volume": 499643.0}, {"date": "2001-06-20", "close": 0.09461025, "volume": 290772.0}, {"date": "2001-06-21", "close": 0.09461025, "volume": 133869.0}, {"date": "2001-06-22", "close": 0.09461025, "volume": 254089.0}, {"date": "2001-06-25", "close": 0.09461025, "volume": 578692.0}, {"date": "2001-06-26", "close": 0.0991155, "volume": 712502.0}, {"date": "2001-06-27", "close": 0.09461025, "volume": 355645.0}, {"date": "2001-06-28", "close": 0.09461025, "volume": 700023.0}, {"date": "2001-06-29", "close": 0.09461025, "volume": 1725623.0}, {"date": "2001-07-02", "close": 0.10362075, "volume": 294101.0}, {"date": "2001-07-03", "close": 0.10362075, "volume": 108207.0}, {"date": "2001-07-04", "close": 0.0991155, "volume": 105287.0}, {"date": "2001-07-05", "close": 0.0991155, "volume": 344743.0}, {"date": "2001-07-06", "close": 0.09461025, "volume": 436794.0}, {"date": "2001-07-09", "close": 0.0991155, "volume": 183550.0}, {"date": "2001-07-10", "close": 0.0991155, "volume": 366239.0}, {"date": "2001-07-11", "close": 0.10362075, "volume": 238363.0}, {"date": "2001-07-12", "close": 0.108126, "volume": 175585.0}, {"date": "2001-07-13", "close": 0.10362075, "volume": 591532.0}, {"date": "2001-07-16", "close": 0.108126, "volume": 92337.0}, {"date": "2001-07-17", "close": 0.11263125, "volume": 1006378.0}, {"date": "2001-07-18", "close": 0.1171365, "volume": 520036.0}, {"date": "2001-07-19", "close": 0.1171365, "volume": 236392.0}, {"date": "2001-07-20", "close": 0.1171365, "volume": 428204.0}, {"date": "2001-07-23", "close": 0.1171365, "volume": 304830.0}, {"date": "2001-07-24", "close": 0.11263125, "volume": 482770.0}, {"date": "2001-07-25", "close": 0.11263125, "volume": 441787.0}, {"date": "2001-07-26", "close": 0.108126, "volume": 100239.0}, {"date": "2001-07-27", "close": 0.11263125, "volume": 105899.0}, {"date": "2001-07-30", "close": 0.10362075, "volume": 764915.0}, {"date": "2001-07-31", "close": 0.10362075, "volume": 68424.0}, {"date": "2001-08-01", "close": 0.10362075, "volume": 47167.0}, {"date": "2001-08-02", "close": 0.10362075, "volume": 40686.0}, {"date": "2001-08-03", "close": 0.10362075, "volume": 22196.0}, {"date": "2001-08-06", "close": 0.10362075, "volume": 68920.0}, {"date": "2001-08-07", "close": 0.0991155, "volume": 192220.0}, {"date": "2001-08-08", "close": 0.0991155, "volume": 376527.0}, {"date": "2001-08-09", "close": 0.108126, "volume": 309824.0}, {"date": "2001-08-10", "close": 0.10362075, "volume": 72138.0}, {"date": "2001-08-13", "close": 0.0991155, "volume": 875593.0}, {"date": "2001-08-14", "close": 0.10362075, "volume": 96624.0}, {"date": "2001-08-15", "close": 0.108126, "volume": 103237.0}, {"date": "2001-08-16", "close": 0.0991155, "volume": 46057.0}, {"date": "2001-08-17", "close": 0.0991155, "volume": 92692.0}, {"date": "2001-08-20", "close": 0.0991155, "volume": 18290.0}, {"date": "2001-08-21", "close": 0.09461025, "volume": 389013.0}, {"date": "2001-08-22", "close": 0.09461025, "volume": 501082.0}, {"date": "2001-08-23", "close": 0.0991155, "volume": 103154.0}, {"date": "2001-08-24", "close": 0.09461025, "volume": 469230.0}, {"date": "2001-08-27", "close": 0.09461025, "volume": 6646779.0}, {"date": "2001-08-28", "close": 0.09461025, "volume": 116420.0}, {"date": "2001-08-29", "close": 0.09461025, "volume": 102103.0}, {"date": "2001-08-30", "close": 0.108126, "volume": 1357183.0}, {"date": "2001-08-31", "close": 0.11263125, "volume": 762300.0}, {"date": "2001-09-03", "close": 0.108126, "volume": 534931.0}, {"date": "2001-09-04", "close": 0.108126, "volume": 97664.0}, {"date": "2001-09-05", "close": 0.11263125, "volume": 466606.0}, {"date": "2001-09-06", "close": 0.11263125, "volume": 661589.0}, {"date": "2001-09-10", "close": 0.1171365, "volume": 703624.0}, {"date": "2001-09-11", "close": 0.11263125, "volume": 221963.0}, {"date": "2001-09-12", "close": 0.10362075, "volume": 606591.0}, {"date": "2001-09-13", "close": 0.0991155, "volume": 150304.0}, {"date": "2001-09-14", "close": 0.108126, "volume": 537262.0}, {"date": "2001-09-17", "close": 0.0991155, "volume": 770213.0}, {"date": "2001-09-18", "close": 0.0991155, "volume": 85413.0}, {"date": "2001-09-19", "close": 0.10362075, "volume": 84653.0}, {"date": "2001-09-20", "close": 0.09461025, "volume": 938301.0}, {"date": "2001-09-21", "close": 0.09461025, "volume": 541002.0}, {"date": "2001-09-24", "close": 0.090105, "volume": 523833.0}, {"date": "2001-09-25", "close": 0.090105, "volume": 289662.0}, {"date": "2001-09-26", "close": 0.0991155, "volume": 822082.0}, {"date": "2001-09-27", "close": 0.09461025, "volume": 451933.0}, {"date": "2001-09-28", "close": 0.090105, "volume": 195328.0}, {"date": "2001-10-01", "close": 0.090105, "volume": 338669.0}, {"date": "2001-10-02", "close": 0.090105, "volume": 192716.0}, {"date": "2001-10-03", "close": 0.09461025, "volume": 1307062.0}, {"date": "2001-10-04", "close": 0.090105, "volume": 16342.0}, {"date": "2001-10-05", "close": 0.0883029, "volume": 907982.0}, {"date": "2001-10-08", "close": 0.08559975, "volume": 247489.0}, {"date": "2001-10-09", "close": 0.08740185, "volume": 135398.0}, {"date": "2001-10-10", "close": 0.09461025, "volume": 87010.0}, {"date": "2001-10-11", "close": 0.09461025, "volume": 115171.0}, {"date": "2001-10-12", "close": 0.09461025, "volume": 127879.0}, {"date": "2001-10-15", "close": 0.09461025, "volume": 88980.0}, {"date": "2001-10-16", "close": 0.0991155, "volume": 309445.0}, {"date": "2001-10-17", "close": 0.0991155, "volume": 322737.0}, {"date": "2001-10-18", "close": 0.0991155, "volume": 1665.0}, {"date": "2001-10-19", "close": 0.10362075, "volume": 218745.0}, {"date": "2001-10-22", "close": 0.09461025, "volume": 177571.0}, {"date": "2001-10-23", "close": 0.0991155, "volume": 199767.0}, {"date": "2001-10-24", "close": 0.10362075, "volume": 153450.0}, {"date": "2001-10-25", "close": 0.0991155, "volume": 61040.0}, {"date": "2001-10-26", "close": 0.10362075, "volume": 554908.0}, {"date": "2001-10-29", "close": 0.10362075, "volume": 334055.0}, {"date": "2001-10-30", "close": 0.0991155, "volume": 5549.0}, {"date": "2001-10-31", "close": 0.0991155, "volume": 123412.0}, {"date": "2001-11-01", "close": 0.10362075, "volume": 171009.0}, {"date": "2001-11-02", "close": 0.10362075, "volume": 83236.0}, {"date": "2001-11-05", "close": 0.10362075, "volume": 295211.0}, {"date": "2001-11-06", "close": 0.10362075, "volume": 195328.0}, {"date": "2001-11-07", "close": 0.10362075, "volume": 122635.0}, {"date": "2001-11-08", "close": 0.108126, "volume": 156956.0}, {"date": "2001-11-09", "close": 0.10362075, "volume": 49942.0}, {"date": "2001-11-12", "close": 0.10362075, "volume": 210865.0}, {"date": "2001-11-13", "close": 0.10362075, "volume": 97895.0}, {"date": "2001-11-14", "close": 0.10362075, "volume": 159335.0}, {"date": "2001-11-15", "close": 0.108126, "volume": 27745.0}, {"date": "2001-11-16", "close": 0.108126, "volume": 564292.0}, {"date": "2001-11-19", "close": 0.11263125, "volume": 627451.0}, {"date": "2001-11-20", "close": 0.1171365, "volume": 290772.0}, {"date": "2001-11-21", "close": 0.11263125, "volume": 569944.0}, {"date": "2001-11-22", "close": 0.1171365, "volume": 501687.0}, {"date": "2001-11-23", "close": 0.1171365, "volume": 247489.0}, {"date": "2001-11-26", "close": 0.12164175, "volume": 127984.0}, {"date": "2001-11-27", "close": 0.12164175, "volume": 359580.0}, {"date": "2001-11-28", "close": 0.1171365, "volume": 149470.0}, {"date": "2001-11-29", "close": 0.1171365, "volume": 705122.0}, {"date": "2001-11-30", "close": 0.1171365, "volume": 283503.0}, {"date": "2001-12-03", "close": 0.11263125, "volume": 308141.0}, {"date": "2001-12-04", "close": 0.1171365, "volume": 207033.0}, {"date": "2001-12-05", "close": 0.11263125, "volume": 1165307.0}, {"date": "2001-12-06", "close": 0.11263125, "volume": 230176.0}, {"date": "2001-12-07", "close": 0.108126, "volume": 5187005.0}, {"date": "2001-12-10", "close": 0.11263125, "volume": 170468.0}, {"date": "2001-12-11", "close": 0.12164175, "volume": 393028.0}, {"date": "2001-12-12", "close": 0.11263125, "volume": 543810.0}, {"date": "2001-12-13", "close": 0.1171365, "volume": 138172.0}, {"date": "2001-12-14", "close": 0.11263125, "volume": 1036665.0}, {"date": "2001-12-17", "close": 0.1171365, "volume": 298541.0}, {"date": "2001-12-18", "close": 0.12164175, "volume": 906179.0}, {"date": "2001-12-19", "close": 0.12164175, "volume": 498910.0}, {"date": "2001-12-20", "close": 0.1171365, "volume": 726175.0}, {"date": "2001-12-21", "close": 0.12164175, "volume": 528273.0}, {"date": "2001-12-24", "close": 0.126147, "volume": 47722.0}, {"date": "2001-12-27", "close": 0.126147, "volume": 336926.0}, {"date": "2001-12-28", "close": 0.126147, "volume": 129849.0}, {"date": "2001-12-31", "close": 0.12164175, "volume": 96277.0}, {"date": "2002-01-02", "close": 0.126147, "volume": 812013.0}, {"date": "2002-01-03", "close": 0.126147, "volume": 282585.0}, {"date": "2002-01-04", "close": 0.126147, "volume": 376459.0}, {"date": "2002-01-07", "close": 0.13065225, "volume": 715727.0}, {"date": "2002-01-08", "close": 0.1351575, "volume": 1338993.0}, {"date": "2002-01-09", "close": 0.13065225, "volume": 306864.0}, {"date": "2002-01-10", "close": 0.13065225, "volume": 526763.0}, {"date": "2002-01-11", "close": 0.1351575, "volume": 199311.0}, {"date": "2002-01-14", "close": 0.1351575, "volume": 816825.0}, {"date": "2002-01-15", "close": 0.13966275, "volume": 1703357.0}, {"date": "2002-01-16", "close": 0.14867325, "volume": 3610332.0}, {"date": "2002-01-17", "close": 0.15768375, "volume": 1914418.0}, {"date": "2002-01-18", "close": 0.16669425, "volume": 3099502.0}, {"date": "2002-01-21", "close": 0.18021, "volume": 3900200.0}, {"date": "2002-01-22", "close": 0.1711995, "volume": 3783640.0}, {"date": "2002-01-23", "close": 0.17570475, "volume": 621725.0}, {"date": "2002-01-24", "close": 0.16669425, "volume": 613843.0}, {"date": "2002-01-25", "close": 0.162189, "volume": 732069.0}, {"date": "2002-01-29", "close": 0.162189, "volume": 275365.0}, {"date": "2002-01-30", "close": 0.1711995, "volume": 864579.0}, {"date": "2002-01-31", "close": 0.16669425, "volume": 310749.0}, {"date": "2002-02-01", "close": 0.17570475, "volume": 1386348.0}, {"date": "2002-02-04", "close": 0.19372575, "volume": 4324456.0}, {"date": "2002-02-05", "close": 0.216252, "volume": 3843641.0}, {"date": "2002-02-06", "close": 0.21174675, "volume": 2032613.0}, {"date": "2002-02-07", "close": 0.20994465, "volume": 446191.0}, {"date": "2002-02-08", "close": 0.21174675, "volume": 1226439.0}, {"date": "2002-02-11", "close": 0.2252625, "volume": 1282189.0}, {"date": "2002-02-12", "close": 0.22075725, "volume": 1532302.0}, {"date": "2002-02-13", "close": 0.21174675, "volume": 2560324.0}, {"date": "2002-02-14", "close": 0.2072415, "volume": 1025986.0}, {"date": "2002-02-15", "close": 0.21174675, "volume": 525110.0}, {"date": "2002-02-18", "close": 0.216252, "volume": 1060762.0}, {"date": "2002-02-19", "close": 0.21174675, "volume": 843308.0}, {"date": "2002-02-20", "close": 0.234273, "volume": 3424574.0}, {"date": "2002-02-21", "close": 0.252294, "volume": 7797225.0}, {"date": "2002-02-22", "close": 0.252294, "volume": 1813528.0}, {"date": "2002-02-25", "close": 0.2432835, "volume": 1187846.0}, {"date": "2002-02-26", "close": 0.23877825, "volume": 592315.0}, {"date": "2002-02-27", "close": 0.234273, "volume": 1482537.0}, {"date": "2002-02-28", "close": 0.23877825, "volume": 351796.0}, {"date": "2002-03-01", "close": 0.234273, "volume": 829981.0}, {"date": "2002-03-04", "close": 0.234273, "volume": 549266.0}, {"date": "2002-03-05", "close": 0.2432835, "volume": 465632.0}, {"date": "2002-03-06", "close": 0.24778875, "volume": 516290.0}, {"date": "2002-03-07", "close": 0.24778875, "volume": 408622.0}, {"date": "2002-03-08", "close": 0.2432835, "volume": 815530.0}, {"date": "2002-03-11", "close": 0.2432835, "volume": 440597.0}, {"date": "2002-03-12", "close": 0.2432835, "volume": 553802.0}, {"date": "2002-03-13", "close": 0.23877825, "volume": 172022.0}, {"date": "2002-03-14", "close": 0.2613045, "volume": 2459729.0}, {"date": "2002-03-15", "close": 0.2613045, "volume": 487651.0}, {"date": "2002-03-18", "close": 0.25679925, "volume": 568359.0}, {"date": "2002-03-19", "close": 0.252294, "volume": 736188.0}, {"date": "2002-03-20", "close": 0.25679925, "volume": 298202.0}, {"date": "2002-03-21", "close": 0.252294, "volume": 265716.0}, {"date": "2002-03-22", "close": 0.2432835, "volume": 279662.0}, {"date": "2002-03-25", "close": 0.252294, "volume": 402739.0}, {"date": "2002-03-26", "close": 0.25679925, "volume": 2206338.0}, {"date": "2002-03-27", "close": 0.25679925, "volume": 563236.0}, {"date": "2002-03-28", "close": 0.25679925, "volume": 139837.0}, {"date": "2002-04-02", "close": 0.25679925, "volume": 870762.0}, {"date": "2002-04-03", "close": 0.25679925, "volume": 701495.0}, {"date": "2002-04-04", "close": 0.25679925, "volume": 477275.0}, {"date": "2002-04-05", "close": 0.25679925, "volume": 428847.0}, {"date": "2002-04-08", "close": 0.2613045, "volume": 285408.0}, {"date": "2002-04-09", "close": 0.2973465, "volume": 2810805.0}, {"date": "2002-04-10", "close": 0.288336, "volume": 1955539.0}, {"date": "2002-04-11", "close": 0.28383075, "volume": 503968.0}, {"date": "2002-04-12", "close": 0.288336, "volume": 332141.0}, {"date": "2002-04-15", "close": 0.288336, "volume": 1543588.0}, {"date": "2002-04-16", "close": 0.288336, "volume": 420075.0}, {"date": "2002-04-17", "close": 0.29284125, "volume": 499639.0}, {"date": "2002-04-18", "close": 0.2973465, "volume": 1225945.0}, {"date": "2002-04-19", "close": 0.30185175, "volume": 575936.0}, {"date": "2002-04-22", "close": 0.30185175, "volume": 384590.0}, {"date": "2002-04-23", "close": 0.31987275, "volume": 1296692.0}, {"date": "2002-04-24", "close": 0.3333885, "volume": 1379058.0}, {"date": "2002-04-26", "close": 0.31987275, "volume": 1580570.0}, {"date": "2002-04-29", "close": 0.288336, "volume": 2822858.0}, {"date": "2002-04-30", "close": 0.26580975, "volume": 3504669.0}, {"date": "2002-05-01", "close": 0.2793255, "volume": 1758276.0}, {"date": "2002-05-02", "close": 0.2793255, "volume": 1403947.0}, {"date": "2002-05-03", "close": 0.28383075, "volume": 464049.0}, {"date": "2002-05-06", "close": 0.27482025, "volume": 860455.0}, {"date": "2002-05-07", "close": 0.25679925, "volume": 675110.0}, {"date": "2002-05-08", "close": 0.24778875, "volume": 919972.0}, {"date": "2002-05-09", "close": 0.23877825, "volume": 1101365.0}, {"date": "2002-05-10", "close": 0.252294, "volume": 835060.0}, {"date": "2002-05-13", "close": 0.2613045, "volume": 563255.0}, {"date": "2002-05-14", "close": 0.2793255, "volume": 705804.0}, {"date": "2002-05-15", "close": 0.2793255, "volume": 449732.0}, {"date": "2002-05-16", "close": 0.27482025, "volume": 211054.0}, {"date": "2002-05-17", "close": 0.2793255, "volume": 343251.0}, {"date": "2002-05-20", "close": 0.2793255, "volume": 337939.0}, {"date": "2002-05-21", "close": 0.2793255, "volume": 301704.0}, {"date": "2002-05-22", "close": 0.27482025, "volume": 307816.0}, {"date": "2002-05-23", "close": 0.2793255, "volume": 243238.0}, {"date": "2002-05-24", "close": 0.288336, "volume": 526883.0}, {"date": "2002-05-27", "close": 0.2973465, "volume": 1542866.0}, {"date": "2002-05-28", "close": 0.30185175, "volume": 311858.0}, {"date": "2002-05-29", "close": 0.2973465, "volume": 270795.0}, {"date": "2002-05-30", "close": 0.2973465, "volume": 299325.0}, {"date": "2002-05-31", "close": 0.288336, "volume": 125742.0}, {"date": "2002-06-03", "close": 0.288336, "volume": 199767.0}, {"date": "2002-06-04", "close": 0.29284125, "volume": 339937.0}, {"date": "2002-06-05", "close": 0.288336, "volume": 319394.0}, {"date": "2002-06-06", "close": 0.29284125, "volume": 249709.0}, {"date": "2002-06-07", "close": 0.288336, "volume": 550864.0}, {"date": "2002-06-11", "close": 0.29284125, "volume": 265237.0}, {"date": "2002-06-12", "close": 0.28383075, "volume": 391723.0}, {"date": "2002-06-13", "close": 0.270315, "volume": 581272.0}, {"date": "2002-06-14", "close": 0.27482025, "volume": 79463.0}, {"date": "2002-06-17", "close": 0.26580975, "volume": 758273.0}, {"date": "2002-06-18", "close": 0.26580975, "volume": 264580.0}, {"date": "2002-06-19", "close": 0.25679925, "volume": 424727.0}, {"date": "2002-06-20", "close": 0.24778875, "volume": 215698.0}, {"date": "2002-06-21", "close": 0.25679925, "volume": 415370.0}, {"date": "2002-06-24", "close": 0.26580975, "volume": 672700.0}, {"date": "2002-06-25", "close": 0.25679925, "volume": 310916.0}, {"date": "2002-06-26", "close": 0.252294, "volume": 551046.0}, {"date": "2002-06-27", "close": 0.252294, "volume": 140801.0}, {"date": "2002-06-28", "close": 0.26580975, "volume": 501482.0}, {"date": "2002-07-01", "close": 0.28383075, "volume": 290350.0}, {"date": "2002-07-02", "close": 0.2793255, "volume": 151679.0}, {"date": "2002-07-03", "close": 0.270315, "volume": 393695.0}, {"date": "2002-07-04", "close": 0.270315, "volume": 22196.0}, {"date": "2002-07-05", "close": 0.2613045, "volume": 44393.0}, {"date": "2002-07-08", "close": 0.25679925, "volume": 59949.0}, {"date": "2002-07-09", "close": 0.25679925, "volume": 388972.0}, {"date": "2002-07-10", "close": 0.25679925, "volume": 39953.0}, {"date": "2002-07-11", "close": 0.252294, "volume": 202883.0}, {"date": "2002-07-12", "close": 0.252294, "volume": 233061.0}, {"date": "2002-07-15", "close": 0.2432835, "volume": 775855.0}, {"date": "2002-07-16", "close": 0.234273, "volume": 413580.0}, {"date": "2002-07-17", "close": 0.22075725, "volume": 545467.0}, {"date": "2002-07-18", "close": 0.234273, "volume": 318988.0}, {"date": "2002-07-19", "close": 0.2432835, "volume": 187212.0}, {"date": "2002-07-22", "close": 0.2252625, "volume": 398702.0}, {"date": "2002-07-23", "close": 0.2072415, "volume": 797972.0}, {"date": "2002-07-24", "close": 0.2072415, "volume": 322341.0}, {"date": "2002-07-25", "close": 0.21174675, "volume": 97664.0}, {"date": "2002-07-26", "close": 0.21174675, "volume": 137628.0}, {"date": "2002-07-29", "close": 0.2072415, "volume": 182507.0}, {"date": "2002-07-30", "close": 0.216252, "volume": 268766.0}, {"date": "2002-07-31", "close": 0.2252625, "volume": 59264.0}, {"date": "2002-08-01", "close": 0.22976775, "volume": 77563.0}, {"date": "2002-08-02", "close": 0.2252625, "volume": 86266.0}, {"date": "2002-08-05", "close": 0.22976775, "volume": 92115.0}, {"date": "2002-08-06", "close": 0.216252, "volume": 64544.0}, {"date": "2002-08-07", "close": 0.216252, "volume": 122080.0}, {"date": "2002-08-08", "close": 0.21174675, "volume": 142722.0}, {"date": "2002-08-09", "close": 0.21174675, "volume": 5549.0}, {"date": "2002-08-12", "close": 0.2252625, "volume": 186123.0}, {"date": "2002-08-13", "close": 0.2252625, "volume": 49387.0}, {"date": "2002-08-14", "close": 0.22075725, "volume": 58645.0}, {"date": "2002-08-15", "close": 0.216252, "volume": 54579.0}, {"date": "2002-08-16", "close": 0.216252, "volume": 130773.0}, {"date": "2002-08-19", "close": 0.216252, "volume": 182010.0}, {"date": "2002-08-20", "close": 0.20273625, "volume": 195661.0}, {"date": "2002-08-21", "close": 0.2072415, "volume": 370268.0}, {"date": "2002-08-22", "close": 0.216252, "volume": 295877.0}, {"date": "2002-08-23", "close": 0.22075725, "volume": 145748.0}, {"date": "2002-08-26", "close": 0.22075725, "volume": 47167.0}, {"date": "2002-08-27", "close": 0.2252625, "volume": 32740.0}, {"date": "2002-08-28", "close": 0.22976775, "volume": 103024.0}, {"date": "2002-08-29", "close": 0.22976775, "volume": 351590.0}, {"date": "2002-08-30", "close": 0.252294, "volume": 588358.0}, {"date": "2002-09-02", "close": 0.2432835, "volume": 1039314.0}, {"date": "2002-09-03", "close": 0.2432835, "volume": 381473.0}, {"date": "2002-09-04", "close": 0.234273, "volume": 716209.0}, {"date": "2002-09-05", "close": 0.23877825, "volume": 548249.0}, {"date": "2002-09-06", "close": 0.23877825, "volume": 241940.0}, {"date": "2002-09-09", "close": 0.23877825, "volume": 106680.0}, {"date": "2002-09-10", "close": 0.23877825, "volume": 66451.0}, {"date": "2002-09-11", "close": 0.2432835, "volume": 199707.0}, {"date": "2002-09-12", "close": 0.252294, "volume": 232174.0}, {"date": "2002-09-13", "close": 0.2432835, "volume": 142500.0}, {"date": "2002-09-16", "close": 0.24778875, "volume": 204707.0}, {"date": "2002-09-17", "close": 0.25679925, "volume": 114033.0}, {"date": "2002-09-18", "close": 0.24778875, "volume": 103213.0}, {"date": "2002-09-19", "close": 0.2432835, "volume": 109983.0}, {"date": "2002-09-20", "close": 0.234273, "volume": 247489.0}, {"date": "2002-09-23", "close": 0.234273, "volume": 172277.0}, {"date": "2002-09-24", "close": 0.22075725, "volume": 83478.0}, {"date": "2002-09-25", "close": 0.21174675, "volume": 225681.0}, {"date": "2002-09-26", "close": 0.234273, "volume": 323314.0}, {"date": "2002-09-27", "close": 0.2252625, "volume": 140900.0}, {"date": "2002-09-30", "close": 0.2252625, "volume": 61040.0}, {"date": "2002-10-01", "close": 0.216252, "volume": 244160.0}, {"date": "2002-10-02", "close": 0.2252625, "volume": 77554.0}, {"date": "2002-10-03", "close": 0.216252, "volume": 185583.0}, {"date": "2002-10-04", "close": 0.22075725, "volume": 22196.0}, {"date": "2002-10-08", "close": 0.21174675, "volume": 95311.0}, {"date": "2002-10-09", "close": 0.21174675, "volume": 90339.0}, {"date": "2002-10-10", "close": 0.21174675, "volume": 73248.0}, {"date": "2002-10-11", "close": 0.22075725, "volume": 47001.0}, {"date": "2002-10-14", "close": 0.22075725, "volume": 63814.0}, {"date": "2002-10-15", "close": 0.21174675, "volume": 122080.0}, {"date": "2002-10-16", "close": 0.21174675, "volume": 110982.0}, {"date": "2002-10-17", "close": 0.21174675, "volume": 57710.0}, {"date": "2002-10-18", "close": 0.2072415, "volume": 381216.0}, {"date": "2002-10-21", "close": 0.20273625, "volume": 331225.0}, {"date": "2002-10-22", "close": 0.198231, "volume": 395095.0}, {"date": "2002-10-23", "close": 0.20273625, "volume": 126242.0}, {"date": "2002-10-24", "close": 0.20273625, "volume": 27745.0}, {"date": "2002-10-25", "close": 0.198231, "volume": 42173.0}, {"date": "2002-10-28", "close": 0.1892205, "volume": 291493.0}, {"date": "2002-10-29", "close": 0.18021, "volume": 510848.0}, {"date": "2002-10-30", "close": 0.18021, "volume": 238025.0}, {"date": "2002-10-31", "close": 0.18021, "volume": 379002.0}, {"date": "2002-11-01", "close": 0.17570475, "volume": 81227.0}, {"date": "2002-11-04", "close": 0.1892205, "volume": 81714.0}, {"date": "2002-11-05", "close": 0.18021, "volume": 51951.0}, {"date": "2002-11-06", "close": 0.1892205, "volume": 108762.0}, {"date": "2002-11-07", "close": 0.1892205, "volume": 149825.0}, {"date": "2002-11-08", "close": 0.1711995, "volume": 137118.0}, {"date": "2002-11-11", "close": 0.1711995, "volume": 58265.0}, {"date": "2002-11-12", "close": 0.16669425, "volume": 148518.0}, {"date": "2002-11-13", "close": 0.1711995, "volume": 282770.0}, {"date": "2002-11-14", "close": 0.1711995, "volume": 321847.0}, {"date": "2002-11-15", "close": 0.17570475, "volume": 131443.0}, {"date": "2002-11-18", "close": 0.1711995, "volume": 136951.0}, {"date": "2002-11-19", "close": 0.162189, "volume": 307229.0}, {"date": "2002-11-20", "close": 0.1711995, "volume": 73607.0}, {"date": "2002-11-21", "close": 0.16669425, "volume": 122080.0}, {"date": "2002-11-22", "close": 0.162189, "volume": 486850.0}, {"date": "2002-11-25", "close": 0.15768375, "volume": 220582.0}, {"date": "2002-11-26", "close": 0.162189, "volume": 205316.0}, {"date": "2002-11-27", "close": 0.162189, "volume": 21913.0}, {"date": "2002-11-29", "close": 0.17570475, "volume": 188071.0}, {"date": "2002-12-02", "close": 0.1711995, "volume": 383846.0}, {"date": "2002-12-03", "close": 0.162189, "volume": 133178.0}, {"date": "2002-12-04", "close": 0.15768375, "volume": 74587.0}, {"date": "2002-12-05", "close": 0.162189, "volume": 66589.0}, {"date": "2002-12-06", "close": 0.15768375, "volume": 39953.0}, {"date": "2002-12-09", "close": 0.16669425, "volume": 298541.0}, {"date": "2002-12-10", "close": 0.16669425, "volume": 450291.0}, {"date": "2002-12-11", "close": 0.16669425, "volume": 277454.0}, {"date": "2002-12-12", "close": 0.16669425, "volume": 366915.0}, {"date": "2002-12-13", "close": 0.162189, "volume": 131513.0}, {"date": "2002-12-16", "close": 0.15768375, "volume": 524696.0}, {"date": "2002-12-17", "close": 0.15768375, "volume": 399534.0}, {"date": "2002-12-18", "close": 0.1711995, "volume": 88452.0}, {"date": "2002-12-19", "close": 0.162189, "volume": 266356.0}, {"date": "2002-12-20", "close": 0.162189, "volume": 191443.0}, {"date": "2002-12-23", "close": 0.162189, "volume": 302425.0}, {"date": "2002-12-24", "close": 0.1711995, "volume": 133178.0}, {"date": "2002-12-27", "close": 0.1711995, "volume": 19644.0}, {"date": "2002-12-30", "close": 0.16669425, "volume": 107985.0}, {"date": "2002-12-31", "close": 0.162189, "volume": 560457.0}, {"date": "2003-01-02", "close": 0.16669425, "volume": 632595.0}, {"date": "2003-01-03", "close": 0.162189, "volume": 260807.0}, {"date": "2003-01-06", "close": 0.15768375, "volume": 139837.0}, {"date": "2003-01-07", "close": 0.162189, "volume": 97664.0}, {"date": "2003-01-08", "close": 0.162189, "volume": 456379.0}, {"date": "2003-01-09", "close": 0.162189, "volume": 468202.0}, {"date": "2003-01-10", "close": 0.15768375, "volume": 3825915.0}, {"date": "2003-01-13", "close": 0.15768375, "volume": 179420.0}, {"date": "2003-01-14", "close": 0.15768375, "volume": 2400681.0}, {"date": "2003-01-15", "close": 0.15768375, "volume": 126586.0}, {"date": "2003-01-16", "close": 0.15768375, "volume": 22196.0}, {"date": "2003-01-17", "close": 0.1711995, "volume": 431164.0}, {"date": "2003-01-20", "close": 0.1711995, "volume": 155585.0}, {"date": "2003-01-21", "close": 0.18471525, "volume": 453128.0}, {"date": "2003-01-22", "close": 0.19372575, "volume": 557235.0}, {"date": "2003-01-23", "close": 0.1892205, "volume": 382887.0}, {"date": "2003-01-24", "close": 0.1892205, "volume": 31352.0}, {"date": "2003-01-28", "close": 0.18021, "volume": 354309.0}, {"date": "2003-01-29", "close": 0.18021, "volume": 163332.0}, {"date": "2003-01-30", "close": 0.18021, "volume": 18423.0}, {"date": "2003-01-31", "close": 0.17570475, "volume": 226103.0}, {"date": "2003-02-03", "close": 0.17570475, "volume": 435894.0}, {"date": "2003-02-04", "close": 0.18021, "volume": 787970.0}, {"date": "2003-02-05", "close": 0.18021, "volume": 454179.0}, {"date": "2003-02-06", "close": 0.17570475, "volume": 57364.0}, {"date": "2003-02-07", "close": 0.17570475, "volume": 284469.0}, {"date": "2003-02-10", "close": 0.1711995, "volume": 489429.0}, {"date": "2003-02-11", "close": 0.1711995, "volume": 117430.0}, {"date": "2003-02-12", "close": 0.1711995, "volume": 532514.0}, {"date": "2003-02-13", "close": 0.1711995, "volume": 130403.0}, {"date": "2003-02-14", "close": 0.1711995, "volume": 643250.0}, {"date": "2003-02-17", "close": 0.17570475, "volume": 1238555.0}, {"date": "2003-02-18", "close": 0.17570475, "volume": 135136.0}, {"date": "2003-02-19", "close": 0.1711995, "volume": 486819.0}, {"date": "2003-02-20", "close": 0.162189, "volume": 697853.0}, {"date": "2003-02-21", "close": 0.162189, "volume": 174130.0}, {"date": "2003-02-24", "close": 0.16669425, "volume": 332945.0}, {"date": "2003-02-25", "close": 0.162189, "volume": 36383.0}, {"date": "2003-02-26", "close": 0.15768375, "volume": 167582.0}, {"date": "2003-02-27", "close": 0.1531785, "volume": 245991.0}, {"date": "2003-02-28", "close": 0.13966275, "volume": 427061.0}, {"date": "2003-03-03", "close": 0.14867325, "volume": 99883.0}, {"date": "2003-03-04", "close": 0.14867325, "volume": 33294.0}, {"date": "2003-03-05", "close": 0.14867325, "volume": 87112.0}, {"date": "2003-03-06", "close": 0.144168, "volume": 64369.0}, {"date": "2003-03-07", "close": 0.1351575, "volume": 301279.0}, {"date": "2003-03-10", "close": 0.13966275, "volume": 43061.0}, {"date": "2003-03-11", "close": 0.1351575, "volume": 28522.0}, {"date": "2003-03-12", "close": 0.1351575, "volume": 64258.0}, {"date": "2003-03-13", "close": 0.1351575, "volume": 291993.0}, {"date": "2003-03-14", "close": 0.13966275, "volume": 105433.0}, {"date": "2003-03-17", "close": 0.13966275, "volume": 140947.0}, {"date": "2003-03-18", "close": 0.13966275, "volume": 93225.0}, {"date": "2003-03-19", "close": 0.144168, "volume": 32185.0}, {"date": "2003-03-20", "close": 0.13966275, "volume": 100993.0}, {"date": "2003-03-21", "close": 0.126147, "volume": 230842.0}, {"date": "2003-03-24", "close": 0.1351575, "volume": 203096.0}, {"date": "2003-03-25", "close": 0.13065225, "volume": 26502.0}, {"date": "2003-03-26", "close": 0.13065225, "volume": 128661.0}, {"date": "2003-03-27", "close": 0.1351575, "volume": 436158.0}, {"date": "2003-03-28", "close": 0.13065225, "volume": 66589.0}, {"date": "2003-03-31", "close": 0.12164175, "volume": 886821.0}, {"date": "2003-04-01", "close": 0.126147, "volume": 190093.0}, {"date": "2003-04-02", "close": 0.126147, "volume": 238056.0}, {"date": "2003-04-03", "close": 0.126147, "volume": 163717.0}, {"date": "2003-04-04", "close": 0.1171365, "volume": 519827.0}, {"date": "2003-04-07", "close": 0.126147, "volume": 399534.0}, {"date": "2003-04-08", "close": 0.13065225, "volume": 129849.0}, {"date": "2003-04-09", "close": 0.126147, "volume": 77465.0}, {"date": "2003-04-10", "close": 0.126147, "volume": 105655.0}, {"date": "2003-04-11", "close": 0.126147, "volume": 22196.0}, {"date": "2003-04-14", "close": 0.126147, "volume": 327567.0}, {"date": "2003-04-15", "close": 0.13065225, "volume": 26636.0}, {"date": "2003-04-16", "close": 0.13065225, "volume": 1659265.0}, {"date": "2003-04-17", "close": 0.13065225, "volume": 169346.0}, {"date": "2003-04-23", "close": 0.1351575, "volume": 761922.0}, {"date": "2003-04-24", "close": 0.144168, "volume": 617724.0}, {"date": "2003-04-28", "close": 0.144168, "volume": 269135.0}, {"date": "2003-04-29", "close": 0.14867325, "volume": 327396.0}, {"date": "2003-04-30", "close": 0.162189, "volume": 962597.0}, {"date": "2003-05-01", "close": 0.16669425, "volume": 840566.0}, {"date": "2003-05-02", "close": 0.15768375, "volume": 172277.0}, {"date": "2003-05-05", "close": 0.15768375, "volume": 342301.0}, {"date": "2003-05-06", "close": 0.15768375, "volume": 296055.0}, {"date": "2003-05-07", "close": 0.162189, "volume": 376784.0}, {"date": "2003-05-08", "close": 0.162189, "volume": 376228.0}, {"date": "2003-05-09", "close": 0.162189, "volume": 508296.0}, {"date": "2003-05-12", "close": 0.1531785, "volume": 113169.0}, {"date": "2003-05-13", "close": 0.15768375, "volume": 447256.0}, {"date": "2003-05-14", "close": 0.1531785, "volume": 206981.0}, {"date": "2003-05-15", "close": 0.162189, "volume": 378096.0}, {"date": "2003-05-16", "close": 0.162189, "volume": 164647.0}, {"date": "2003-05-19", "close": 0.162189, "volume": 43000.0}, {"date": "2003-05-20", "close": 0.15768375, "volume": 49387.0}, {"date": "2003-05-21", "close": 0.162189, "volume": 574913.0}, {"date": "2003-05-22", "close": 0.18021, "volume": 1659109.0}, {"date": "2003-05-23", "close": 0.19372575, "volume": 1367784.0}, {"date": "2003-05-26", "close": 0.18471525, "volume": 653858.0}, {"date": "2003-05-27", "close": 0.18021, "volume": 420504.0}, {"date": "2003-05-28", "close": 0.1711995, "volume": 173004.0}, {"date": "2003-05-29", "close": 0.162189, "volume": 174334.0}, {"date": "2003-05-30", "close": 0.16669425, "volume": 368459.0}, {"date": "2003-06-02", "close": 0.162189, "volume": 114755.0}, {"date": "2003-06-03", "close": 0.15768375, "volume": 120694.0}, {"date": "2003-06-04", "close": 0.1531785, "volume": 300252.0}, {"date": "2003-06-05", "close": 0.1531785, "volume": 253704.0}, {"date": "2003-06-06", "close": 0.1531785, "volume": 159814.0}, {"date": "2003-06-10", "close": 0.15768375, "volume": 152045.0}, {"date": "2003-06-11", "close": 0.15768375, "volume": 66589.0}, {"date": "2003-06-12", "close": 0.1531785, "volume": 59020.0}, {"date": "2003-06-13", "close": 0.162189, "volume": 273015.0}, {"date": "2003-06-16", "close": 0.15768375, "volume": 419178.0}, {"date": "2003-06-17", "close": 0.15768375, "volume": 703513.0}, {"date": "2003-06-18", "close": 0.1531785, "volume": 200877.0}, {"date": "2003-06-19", "close": 0.1531785, "volume": 290633.0}, {"date": "2003-06-20", "close": 0.1531785, "volume": 113756.0}, {"date": "2003-06-23", "close": 0.15768375, "volume": 104323.0}, {"date": "2003-06-24", "close": 0.1531785, "volume": 870601.0}, {"date": "2003-06-25", "close": 0.144168, "volume": 534710.0}, {"date": "2003-06-26", "close": 0.1531785, "volume": 303646.0}, {"date": "2003-06-27", "close": 0.1531785, "volume": 141391.0}, {"date": "2003-06-30", "close": 0.144168, "volume": 1464847.0}, {"date": "2003-07-01", "close": 0.15768375, "volume": 162588.0}, {"date": "2003-07-02", "close": 0.1531785, "volume": 32185.0}, {"date": "2003-07-03", "close": 0.1531785, "volume": 94334.0}, {"date": "2003-07-04", "close": 0.1531785, "volume": 250446.0}, {"date": "2003-07-07", "close": 0.1531785, "volume": 124299.0}, {"date": "2003-07-08", "close": 0.1531785, "volume": 10876.0}, {"date": "2003-07-09", "close": 0.14867325, "volume": 168390.0}, {"date": "2003-07-10", "close": 0.14867325, "volume": 110982.0}, {"date": "2003-07-11", "close": 0.14867325, "volume": 110160.0}, {"date": "2003-07-14", "close": 0.14867325, "volume": 134776.0}, {"date": "2003-07-15", "close": 0.15768375, "volume": 147861.0}, {"date": "2003-07-16", "close": 0.1531785, "volume": 334909.0}, {"date": "2003-07-17", "close": 0.15768375, "volume": 100694.0}, {"date": "2003-07-18", "close": 0.15768375, "volume": 231064.0}, {"date": "2003-07-21", "close": 0.14867325, "volume": 121048.0}, {"date": "2003-07-22", "close": 0.1711995, "volume": 1498667.0}, {"date": "2003-07-23", "close": 0.15768375, "volume": 970754.0}, {"date": "2003-07-24", "close": 0.162189, "volume": 167042.0}, {"date": "2003-07-25", "close": 0.162189, "volume": 194411.0}, {"date": "2003-07-28", "close": 0.15768375, "volume": 116775.0}, {"date": "2003-07-29", "close": 0.162189, "volume": 55491.0}, {"date": "2003-07-30", "close": 0.162189, "volume": 99883.0}, {"date": "2003-07-31", "close": 0.162189, "volume": 149825.0}, {"date": "2003-08-01", "close": 0.16669425, "volume": 261078.0}, {"date": "2003-08-04", "close": 0.16669425, "volume": 578736.0}, {"date": "2003-08-05", "close": 0.15768375, "volume": 233203.0}, {"date": "2003-08-06", "close": 0.15768375, "volume": 422840.0}, {"date": "2003-08-07", "close": 0.15768375, "volume": 152600.0}, {"date": "2003-08-08", "close": 0.15768375, "volume": 108412.0}, {"date": "2003-08-11", "close": 0.162189, "volume": 266356.0}, {"date": "2003-08-12", "close": 0.162189, "volume": 261677.0}, {"date": "2003-08-13", "close": 0.15768375, "volume": 177571.0}, {"date": "2003-08-14", "close": 0.15768375, "volume": 139837.0}, {"date": "2003-08-15", "close": 0.162189, "volume": 442545.0}, {"date": "2003-08-18", "close": 0.162189, "volume": 230620.0}, {"date": "2003-08-19", "close": 0.15768375, "volume": 146990.0}, {"date": "2003-08-20", "close": 0.16669425, "volume": 1200189.0}, {"date": "2003-08-21", "close": 0.1711995, "volume": 512430.0}, {"date": "2003-08-22", "close": 0.17570475, "volume": 240941.0}, {"date": "2003-08-25", "close": 0.1892205, "volume": 1542060.0}, {"date": "2003-08-26", "close": 0.18471525, "volume": 550247.0}, {"date": "2003-08-27", "close": 0.18021, "volume": 292992.0}, {"date": "2003-08-28", "close": 0.19372575, "volume": 2436341.0}, {"date": "2003-08-29", "close": 0.1892205, "volume": 760947.0}, {"date": "2003-09-01", "close": 0.17570475, "volume": 803527.0}, {"date": "2003-09-02", "close": 0.18471525, "volume": 989203.0}, {"date": "2003-09-03", "close": 0.19372575, "volume": 627444.0}, {"date": "2003-09-04", "close": 0.216252, "volume": 3151062.0}, {"date": "2003-09-05", "close": 0.22075725, "volume": 1199501.0}, {"date": "2003-09-08", "close": 0.22976775, "volume": 1928861.0}, {"date": "2003-09-09", "close": 0.25679925, "volume": 10913593.0}, {"date": "2003-09-10", "close": 0.252294, "volume": 3183420.0}, {"date": "2003-09-11", "close": 0.2432835, "volume": 1561123.0}, {"date": "2003-09-12", "close": 0.2432835, "volume": 868015.0}, {"date": "2003-09-15", "close": 0.24778875, "volume": 1241164.0}, {"date": "2003-09-16", "close": 0.2432835, "volume": 425602.0}, {"date": "2003-09-17", "close": 0.2432835, "volume": 777993.0}, {"date": "2003-09-18", "close": 0.23877825, "volume": 784984.0}, {"date": "2003-09-19", "close": 0.23877825, "volume": 1058210.0}, {"date": "2003-09-22", "close": 0.234273, "volume": 352267.0}, {"date": "2003-09-23", "close": 0.234273, "volume": 145996.0}, {"date": "2003-09-24", "close": 0.23877825, "volume": 1313008.0}, {"date": "2003-09-25", "close": 0.234273, "volume": 294160.0}, {"date": "2003-09-26", "close": 0.22976775, "volume": 321181.0}, {"date": "2003-09-29", "close": 0.23877825, "volume": 585344.0}, {"date": "2003-09-30", "close": 0.234273, "volume": 1376944.0}, {"date": "2003-10-01", "close": 0.22976775, "volume": 131735.0}, {"date": "2003-10-02", "close": 0.22976775, "volume": 228977.0}, {"date": "2003-10-03", "close": 0.234273, "volume": 999426.0}, {"date": "2003-10-06", "close": 0.2432835, "volume": 1087931.0}, {"date": "2003-10-07", "close": 0.252294, "volume": 1487581.0}, {"date": "2003-10-08", "close": 0.28383075, "volume": 11506363.0}, {"date": "2003-10-09", "close": 0.28383075, "volume": 1982034.0}, {"date": "2003-10-10", "close": 0.27482025, "volume": 1543636.0}, {"date": "2003-10-13", "close": 0.30185175, "volume": 5249797.0}, {"date": "2003-10-14", "close": 0.2973465, "volume": 3169258.0}, {"date": "2003-10-15", "close": 0.30185175, "volume": 2160429.0}, {"date": "2003-10-16", "close": 0.288336, "volume": 1124022.0}, {"date": "2003-10-17", "close": 0.29284125, "volume": 742747.0}, {"date": "2003-10-20", "close": 0.31086225, "volume": 1648586.0}, {"date": "2003-10-21", "close": 0.2973465, "volume": 3195263.0}, {"date": "2003-10-22", "close": 0.30185175, "volume": 4228024.0}, {"date": "2003-10-23", "close": 0.30185175, "volume": 550804.0}, {"date": "2003-10-24", "close": 0.2973465, "volume": 545418.0}, {"date": "2003-10-27", "close": 0.29284125, "volume": 465975.0}, {"date": "2003-10-28", "close": 0.288336, "volume": 490913.0}, {"date": "2003-10-29", "close": 0.30185175, "volume": 354501.0}, {"date": "2003-10-30", "close": 0.30185175, "volume": 301754.0}, {"date": "2003-10-31", "close": 0.30185175, "volume": 334570.0}, {"date": "2003-11-03", "close": 0.2973465, "volume": 261083.0}, {"date": "2003-11-04", "close": 0.29284125, "volume": 382912.0}, {"date": "2003-11-05", "close": 0.2973465, "volume": 230509.0}, {"date": "2003-11-06", "close": 0.29284125, "volume": 625049.0}, {"date": "2003-11-07", "close": 0.288336, "volume": 130016.0}, {"date": "2003-11-10", "close": 0.2973465, "volume": 617058.0}, {"date": "2003-11-11", "close": 0.29284125, "volume": 349542.0}, {"date": "2003-11-12", "close": 0.28383075, "volume": 1782182.0}, {"date": "2003-11-13", "close": 0.2793255, "volume": 935982.0}, {"date": "2003-11-14", "close": 0.27482025, "volume": 626043.0}, {"date": "2003-11-17", "close": 0.27482025, "volume": 364369.0}, {"date": "2003-11-18", "close": 0.270315, "volume": 826191.0}, {"date": "2003-11-19", "close": 0.270315, "volume": 1295719.0}, {"date": "2003-11-20", "close": 0.26580975, "volume": 720875.0}, {"date": "2003-11-21", "close": 0.26580975, "volume": 451541.0}, {"date": "2003-11-24", "close": 0.2613045, "volume": 2458308.0}, {"date": "2003-11-25", "close": 0.2793255, "volume": 1232968.0}, {"date": "2003-11-26", "close": 0.28383075, "volume": 320082.0}, {"date": "2003-11-27", "close": 0.2793255, "volume": 322797.0}, {"date": "2003-11-28", "close": 0.27482025, "volume": 156005.0}, {"date": "2003-12-01", "close": 0.2793255, "volume": 206476.0}, {"date": "2003-12-02", "close": 0.27482025, "volume": 95313.0}, {"date": "2003-12-03", "close": 0.270315, "volume": 438868.0}, {"date": "2003-12-04", "close": 0.26580975, "volume": 557096.0}, {"date": "2003-12-05", "close": 0.270315, "volume": 120448.0}, {"date": "2003-12-08", "close": 0.270315, "volume": 214742.0}, {"date": "2003-12-09", "close": 0.26580975, "volume": 177523.0}, {"date": "2003-12-10", "close": 0.27482025, "volume": 4200306.0}, {"date": "2003-12-11", "close": 0.288336, "volume": 3498522.0}, {"date": "2003-12-12", "close": 0.2973465, "volume": 2029604.0}, {"date": "2003-12-15", "close": 0.2973465, "volume": 992859.0}, {"date": "2003-12-16", "close": 0.30185175, "volume": 1259897.0}, {"date": "2003-12-17", "close": 0.30185175, "volume": 517939.0}, {"date": "2003-12-18", "close": 0.2973465, "volume": 570525.0}, {"date": "2003-12-19", "close": 0.29284125, "volume": 719885.0}, {"date": "2003-12-22", "close": 0.29284125, "volume": 241219.0}, {"date": "2003-12-23", "close": 0.288336, "volume": 1083499.0}, {"date": "2003-12-24", "close": 0.288336, "volume": 519528.0}, {"date": "2003-12-29", "close": 0.30185175, "volume": 1331325.0}, {"date": "2003-12-30", "close": 0.30185175, "volume": 985500.0}, {"date": "2003-12-31", "close": 0.306357, "volume": 378958.0}, {"date": "2004-01-02", "close": 0.306357, "volume": 317726.0}, {"date": "2004-01-05", "close": 0.30185175, "volume": 1479606.0}, {"date": "2004-01-06", "close": 0.29284125, "volume": 1252923.0}, {"date": "2004-01-07", "close": 0.306357, "volume": 693833.0}, {"date": "2004-01-08", "close": 0.29284125, "volume": 1053642.0}, {"date": "2004-01-09", "close": 0.31086225, "volume": 23658371.0}, {"date": "2004-01-12", "close": 0.30185175, "volume": 2191997.0}, {"date": "2004-01-13", "close": 0.29284125, "volume": 573177.0}, {"date": "2004-01-14", "close": 0.2973465, "volume": 217346.0}, {"date": "2004-01-15", "close": 0.29284125, "volume": 658232.0}, {"date": "2004-01-16", "close": 0.29284125, "volume": 902714.0}, {"date": "2004-01-19", "close": 0.28383075, "volume": 1238549.0}, {"date": "2004-01-20", "close": 0.28383075, "volume": 1000939.0}, {"date": "2004-01-21", "close": 0.27482025, "volume": 1845546.0}, {"date": "2004-01-22", "close": 0.28383075, "volume": 3104596.0}, {"date": "2004-01-23", "close": 0.28383075, "volume": 1575510.0}, {"date": "2004-01-27", "close": 0.27482025, "volume": 832198.0}, {"date": "2004-01-28", "close": 0.270315, "volume": 2201947.0}, {"date": "2004-01-29", "close": 0.27482025, "volume": 2081621.0}, {"date": "2004-01-30", "close": 0.2793255, "volume": 454747.0}, {"date": "2004-02-02", "close": 0.27482025, "volume": 369311.0}, {"date": "2004-02-03", "close": 0.270315, "volume": 921200.0}, {"date": "2004-02-04", "close": 0.26580975, "volume": 1966504.0}, {"date": "2004-02-05", "close": 0.26580975, "volume": 1308117.0}, {"date": "2004-02-06", "close": 0.26580975, "volume": 1702893.0}, {"date": "2004-02-09", "close": 0.26580975, "volume": 773128.0}, {"date": "2004-02-10", "close": 0.27482025, "volume": 1659044.0}, {"date": "2004-02-11", "close": 0.27482025, "volume": 1842478.0}, {"date": "2004-02-12", "close": 0.270315, "volume": 2389601.0}, {"date": "2004-02-13", "close": 0.28383075, "volume": 2343740.0}, {"date": "2004-02-16", "close": 0.29284125, "volume": 5424662.0}, {"date": "2004-02-17", "close": 0.288336, "volume": 2564349.0}, {"date": "2004-02-18", "close": 0.29284125, "volume": 1082466.0}, {"date": "2004-02-19", "close": 0.29284125, "volume": 1053419.0}, {"date": "2004-02-20", "close": 0.29284125, "volume": 1268922.0}, {"date": "2004-02-23", "close": 0.30185175, "volume": 2153908.0}, {"date": "2004-02-24", "close": 0.306357, "volume": 3373132.0}, {"date": "2004-02-25", "close": 0.30185175, "volume": 3864251.0}, {"date": "2004-02-26", "close": 0.288336, "volume": 1553223.0}, {"date": "2004-02-27", "close": 0.2793255, "volume": 2711121.0}, {"date": "2004-03-01", "close": 0.29284125, "volume": 800988.0}, {"date": "2004-03-02", "close": 0.28383075, "volume": 652713.0}, {"date": "2004-03-03", "close": 0.288336, "volume": 267752.0}, {"date": "2004-03-04", "close": 0.29284125, "volume": 692126.0}, {"date": "2004-03-05", "close": 0.28383075, "volume": 1569006.0}, {"date": "2004-03-08", "close": 0.288336, "volume": 719704.0}, {"date": "2004-03-09", "close": 0.288336, "volume": 4563617.0}, {"date": "2004-03-10", "close": 0.28383075, "volume": 541063.0}, {"date": "2004-03-11", "close": 0.2793255, "volume": 254794.0}, {"date": "2004-03-12", "close": 0.2793255, "volume": 244767.0}, {"date": "2004-03-15", "close": 0.27482025, "volume": 571508.0}, {"date": "2004-03-16", "close": 0.2793255, "volume": 470974.0}, {"date": "2004-03-17", "close": 0.2793255, "volume": 529866.0}, {"date": "2004-03-18", "close": 0.2793255, "volume": 307085.0}, {"date": "2004-03-19", "close": 0.28383075, "volume": 684222.0}, {"date": "2004-03-22", "close": 0.27482025, "volume": 154268.0}, {"date": "2004-03-23", "close": 0.27482025, "volume": 393556.0}, {"date": "2004-03-24", "close": 0.270315, "volume": 702008.0}, {"date": "2004-03-25", "close": 0.270315, "volume": 444764.0}, {"date": "2004-03-26", "close": 0.27482025, "volume": 287545.0}, {"date": "2004-03-29", "close": 0.270315, "volume": 357149.0}, {"date": "2004-03-30", "close": 0.270315, "volume": 698556.0}, {"date": "2004-03-31", "close": 0.27482025, "volume": 404263.0}, {"date": "2004-04-01", "close": 0.270315, "volume": 143784.0}, {"date": "2004-04-02", "close": 0.270315, "volume": 231389.0}, {"date": "2004-04-05", "close": 0.270315, "volume": 536457.0}, {"date": "2004-04-06", "close": 0.270315, "volume": 919167.0}, {"date": "2004-04-07", "close": 0.26580975, "volume": 373913.0}, {"date": "2004-04-08", "close": 0.26580975, "volume": 213363.0}, {"date": "2004-04-13", "close": 0.26580975, "volume": 183585.0}, {"date": "2004-04-14", "close": 0.270315, "volume": 565566.0}, {"date": "2004-04-15", "close": 0.270315, "volume": 145857.0}, {"date": "2004-04-16", "close": 0.270315, "volume": 452590.0}, {"date": "2004-04-19", "close": 0.26580975, "volume": 293866.0}, {"date": "2004-04-20", "close": 0.26580975, "volume": 304162.0}, {"date": "2004-04-21", "close": 0.2613045, "volume": 358341.0}, {"date": "2004-04-22", "close": 0.24778875, "volume": 1333357.0}, {"date": "2004-04-23", "close": 0.23877825, "volume": 1933134.0}, {"date": "2004-04-26", "close": 0.24778875, "volume": 485269.0}, {"date": "2004-04-27", "close": 0.23877825, "volume": 544706.0}, {"date": "2004-04-28", "close": 0.252294, "volume": 854262.0}, {"date": "2004-04-29", "close": 0.2432835, "volume": 706305.0}, {"date": "2004-04-30", "close": 0.24778875, "volume": 274027.0}, {"date": "2004-05-03", "close": 0.24778875, "volume": 360320.0}, {"date": "2004-05-04", "close": 0.2432835, "volume": 178274.0}, {"date": "2004-05-05", "close": 0.252294, "volume": 84091.0}, {"date": "2004-05-06", "close": 0.2432835, "volume": 426285.0}, {"date": "2004-05-07", "close": 0.2432835, "volume": 156976.0}, {"date": "2004-05-10", "close": 0.24778875, "volume": 134584.0}, {"date": "2004-05-11", "close": 0.23877825, "volume": 165272.0}, {"date": "2004-05-12", "close": 0.23877825, "volume": 127074.0}, {"date": "2004-05-13", "close": 0.23877825, "volume": 470153.0}, {"date": "2004-05-14", "close": 0.234273, "volume": 189412.0}, {"date": "2004-05-17", "close": 0.234273, "volume": 173614.0}, {"date": "2004-05-18", "close": 0.22976775, "volume": 575980.0}, {"date": "2004-05-19", "close": 0.2432835, "volume": 4820654.0}, {"date": "2004-05-20", "close": 0.2432835, "volume": 637405.0}, {"date": "2004-05-21", "close": 0.24778875, "volume": 816208.0}, {"date": "2004-05-24", "close": 0.24778875, "volume": 854000.0}, {"date": "2004-05-25", "close": 0.2432835, "volume": 444708.0}, {"date": "2004-05-26", "close": 0.252294, "volume": 263438.0}, {"date": "2004-05-27", "close": 0.24778875, "volume": 220511.0}, {"date": "2004-05-28", "close": 0.24778875, "volume": 304042.0}, {"date": "2004-05-31", "close": 0.24778875, "volume": 1140644.0}, {"date": "2004-06-01", "close": 0.24778875, "volume": 333258.0}, {"date": "2004-06-02", "close": 0.24778875, "volume": 153940.0}, {"date": "2004-06-03", "close": 0.2432835, "volume": 480615.0}, {"date": "2004-06-04", "close": 0.2432835, "volume": 4181900.0}, {"date": "2004-06-07", "close": 0.23877825, "volume": 389982.0}, {"date": "2004-06-08", "close": 0.23877825, "volume": 640518.0}, {"date": "2004-06-09", "close": 0.23877825, "volume": 183505.0}, {"date": "2004-06-10", "close": 0.23877825, "volume": 95962.0}, {"date": "2004-06-11", "close": 0.23877825, "volume": 112811.0}, {"date": "2004-06-15", "close": 0.23877825, "volume": 207947.0}, {"date": "2004-06-16", "close": 0.234273, "volume": 1636861.0}, {"date": "2004-06-17", "close": 0.234273, "volume": 159079.0}, {"date": "2004-06-18", "close": 0.234273, "volume": 692123.0}, {"date": "2004-06-21", "close": 0.234273, "volume": 3195838.0}, {"date": "2004-06-22", "close": 0.234273, "volume": 199180.0}, {"date": "2004-06-23", "close": 0.234273, "volume": 905944.0}, {"date": "2004-06-24", "close": 0.23877825, "volume": 698042.0}, {"date": "2004-06-25", "close": 0.23877825, "volume": 825141.0}, {"date": "2004-06-28", "close": 0.23877825, "volume": 390757.0}, {"date": "2004-06-29", "close": 0.23877825, "volume": 437087.0}, {"date": "2004-06-30", "close": 0.2432835, "volume": 1072630.0}, {"date": "2004-07-01", "close": 0.2432835, "volume": 175351.0}, {"date": "2004-07-02", "close": 0.2432835, "volume": 457453.0}, {"date": "2004-07-05", "close": 0.2432835, "volume": 321029.0}, {"date": "2004-07-06", "close": 0.25679925, "volume": 791401.0}, {"date": "2004-07-07", "close": 0.25679925, "volume": 191684.0}, {"date": "2004-07-08", "close": 0.25679925, "volume": 256368.0}, {"date": "2004-07-09", "close": 0.252294, "volume": 862760.0}, {"date": "2004-07-12", "close": 0.25679925, "volume": 602746.0}, {"date": "2004-07-13", "close": 0.25679925, "volume": 178468.0}, {"date": "2004-07-14", "close": 0.2613045, "volume": 415317.0}, {"date": "2004-07-15", "close": 0.25679925, "volume": 282557.0}, {"date": "2004-07-16", "close": 0.25679925, "volume": 289425.0}, {"date": "2004-07-19", "close": 0.26580975, "volume": 497682.0}, {"date": "2004-07-20", "close": 0.2613045, "volume": 394244.0}, {"date": "2004-07-21", "close": 0.2613045, "volume": 124879.0}, {"date": "2004-07-22", "close": 0.2613045, "volume": 292839.0}, {"date": "2004-07-23", "close": 0.2613045, "volume": 342378.0}, {"date": "2004-07-26", "close": 0.26580975, "volume": 470894.0}, {"date": "2004-07-27", "close": 0.270315, "volume": 841899.0}, {"date": "2004-07-28", "close": 0.2793255, "volume": 1943561.0}, {"date": "2004-07-29", "close": 0.2793255, "volume": 341490.0}, {"date": "2004-07-30", "close": 0.27482025, "volume": 569907.0}, {"date": "2004-08-02", "close": 0.27482025, "volume": 479367.0}, {"date": "2004-08-03", "close": 0.2793255, "volume": 815489.0}, {"date": "2004-08-04", "close": 0.27482025, "volume": 95926.0}, {"date": "2004-08-05", "close": 0.270315, "volume": 523893.0}, {"date": "2004-08-06", "close": 0.2613045, "volume": 814667.0}, {"date": "2004-08-09", "close": 0.25679925, "volume": 664762.0}, {"date": "2004-08-10", "close": 0.2613045, "volume": 166307.0}, {"date": "2004-08-11", "close": 0.25679925, "volume": 269685.0}, {"date": "2004-08-12", "close": 0.252294, "volume": 316118.0}, {"date": "2004-08-13", "close": 0.252294, "volume": 112237.0}, {"date": "2004-08-16", "close": 0.2613045, "volume": 200544.0}, {"date": "2004-08-17", "close": 0.26580975, "volume": 187124.0}, {"date": "2004-08-18", "close": 0.26580975, "volume": 420009.0}, {"date": "2004-08-19", "close": 0.2973465, "volume": 4729283.0}, {"date": "2004-08-20", "close": 0.288336, "volume": 3722540.0}, {"date": "2004-08-23", "close": 0.2793255, "volume": 1184329.0}, {"date": "2004-08-24", "close": 0.288336, "volume": 1725157.0}, {"date": "2004-08-25", "close": 0.30185175, "volume": 3575031.0}, {"date": "2004-08-26", "close": 0.30185175, "volume": 844503.0}, {"date": "2004-08-27", "close": 0.2973465, "volume": 2957183.0}, {"date": "2004-08-30", "close": 0.288336, "volume": 1249317.0}, {"date": "2004-08-31", "close": 0.28383075, "volume": 773266.0}, {"date": "2004-09-01", "close": 0.28383075, "volume": 1126471.0}, {"date": "2004-09-02", "close": 0.28383075, "volume": 1399652.0}, {"date": "2004-09-03", "close": 0.288336, "volume": 300523.0}, {"date": "2004-09-06", "close": 0.28383075, "volume": 1209319.0}, {"date": "2004-09-07", "close": 0.27482025, "volume": 932118.0}, {"date": "2004-09-08", "close": 0.2793255, "volume": 535358.0}, {"date": "2004-09-09", "close": 0.2793255, "volume": 750560.0}, {"date": "2004-09-10", "close": 0.288336, "volume": 646135.0}, {"date": "2004-09-13", "close": 0.288336, "volume": 892114.0}, {"date": "2004-09-14", "close": 0.2793255, "volume": 3861720.0}, {"date": "2004-09-15", "close": 0.2973465, "volume": 4214581.0}, {"date": "2004-09-16", "close": 0.31086225, "volume": 3370028.0}, {"date": "2004-09-17", "close": 0.31086225, "volume": 2096099.0}, {"date": "2004-09-20", "close": 0.324378, "volume": 3955755.0}, {"date": "2004-09-21", "close": 0.32888325, "volume": 1952983.0}, {"date": "2004-09-22", "close": 0.32888325, "volume": 1213753.0}, {"date": "2004-09-23", "close": 0.3333885, "volume": 1852247.0}, {"date": "2004-09-24", "close": 0.32888325, "volume": 1230158.0}, {"date": "2004-09-27", "close": 0.32888325, "volume": 695957.0}, {"date": "2004-09-28", "close": 0.32888325, "volume": 671208.0}, {"date": "2004-09-29", "close": 0.34690425, "volume": 1967229.0}, {"date": "2004-09-30", "close": 0.33789375, "volume": 1189724.0}, {"date": "2004-10-01", "close": 0.35591475, "volume": 4727951.0}, {"date": "2004-10-04", "close": 0.34690425, "volume": 604628.0}, {"date": "2004-10-05", "close": 0.35591475, "volume": 475887.0}, {"date": "2004-10-06", "close": 0.3694305, "volume": 6002705.0}, {"date": "2004-10-07", "close": 0.378441, "volume": 2225466.0}, {"date": "2004-10-08", "close": 0.37393575, "volume": 706235.0}, {"date": "2004-10-11", "close": 0.3694305, "volume": 720665.0}, {"date": "2004-10-12", "close": 0.378441, "volume": 2018531.0}, {"date": "2004-10-13", "close": 0.37393575, "volume": 614111.0}, {"date": "2004-10-14", "close": 0.3694305, "volume": 786638.0}, {"date": "2004-10-15", "close": 0.36042, "volume": 1623470.0}, {"date": "2004-10-18", "close": 0.36042, "volume": 794097.0}, {"date": "2004-10-19", "close": 0.3694305, "volume": 899754.0}, {"date": "2004-10-20", "close": 0.39195675, "volume": 4256137.0}, {"date": "2004-10-21", "close": 0.40096725, "volume": 1198111.0}, {"date": "2004-10-22", "close": 0.396462, "volume": 963276.0}, {"date": "2004-10-25", "close": 0.39195675, "volume": 623904.0}, {"date": "2004-10-26", "close": 0.4054725, "volume": 5071551.0}, {"date": "2004-10-27", "close": 0.4234935, "volume": 2957140.0}, {"date": "2004-10-28", "close": 0.4234935, "volume": 2040796.0}, {"date": "2004-10-29", "close": 0.4234935, "volume": 3812166.0}, {"date": "2004-11-01", "close": 0.41898825, "volume": 836170.0}, {"date": "2004-11-02", "close": 0.4234935, "volume": 326085.0}, {"date": "2004-11-03", "close": 0.41898825, "volume": 767169.0}, {"date": "2004-11-04", "close": 0.4234935, "volume": 1644443.0}, {"date": "2004-11-05", "close": 0.4234935, "volume": 277042.0}, {"date": "2004-11-08", "close": 0.39195675, "volume": 1827026.0}, {"date": "2004-11-09", "close": 0.36492525, "volume": 3555782.0}, {"date": "2004-11-10", "close": 0.37393575, "volume": 3394276.0}, {"date": "2004-11-11", "close": 0.37393575, "volume": 570919.0}, {"date": "2004-11-12", "close": 0.39195675, "volume": 1866822.0}, {"date": "2004-11-15", "close": 0.40997775, "volume": 2022104.0}, {"date": "2004-11-16", "close": 0.40096725, "volume": 996079.0}, {"date": "2004-11-17", "close": 0.40997775, "volume": 1120115.0}, {"date": "2004-11-18", "close": 0.41898825, "volume": 1530577.0}, {"date": "2004-11-19", "close": 0.41898825, "volume": 748793.0}, {"date": "2004-11-22", "close": 0.414483, "volume": 1829756.0}, {"date": "2004-11-23", "close": 0.432504, "volume": 1464729.0}, {"date": "2004-11-24", "close": 0.432504, "volume": 1637283.0}, {"date": "2004-11-25", "close": 0.432504, "volume": 1321704.0}, {"date": "2004-11-26", "close": 0.4415145, "volume": 2023314.0}, {"date": "2004-11-29", "close": 0.44601975, "volume": 2071166.0}, {"date": "2004-11-30", "close": 0.43700925, "volume": 1007108.0}, {"date": "2004-12-01", "close": 0.42799875, "volume": 579351.0}, {"date": "2004-12-02", "close": 0.42799875, "volume": 678003.0}, {"date": "2004-12-03", "close": 0.4234935, "volume": 492999.0}, {"date": "2004-12-06", "close": 0.41898825, "volume": 615832.0}, {"date": "2004-12-07", "close": 0.41898825, "volume": 1460485.0}, {"date": "2004-12-08", "close": 0.40997775, "volume": 1281897.0}, {"date": "2004-12-09", "close": 0.396462, "volume": 932520.0}, {"date": "2004-12-10", "close": 0.4054725, "volume": 1115468.0}, {"date": "2004-12-13", "close": 0.414483, "volume": 317342.0}, {"date": "2004-12-14", "close": 0.40997775, "volume": 517345.0}, {"date": "2004-12-15", "close": 0.41898825, "volume": 566651.0}, {"date": "2004-12-16", "close": 0.40997775, "volume": 94688.0}, {"date": "2004-12-17", "close": 0.414483, "volume": 414832.0}, {"date": "2004-12-20", "close": 0.41898825, "volume": 421242.0}, {"date": "2004-12-21", "close": 0.41898825, "volume": 283435.0}, {"date": "2004-12-22", "close": 0.4234935, "volume": 526608.0}, {"date": "2004-12-23", "close": 0.432504, "volume": 707087.0}, {"date": "2004-12-24", "close": 0.42799875, "volume": 283615.0}, {"date": "2004-12-29", "close": 0.432504, "volume": 235858.0}, {"date": "2004-12-30", "close": 0.432504, "volume": 269211.0}, {"date": "2004-12-31", "close": 0.432504, "volume": 196449.0}, {"date": "2005-01-04", "close": 0.4234935, "volume": 354332.0}, {"date": "2005-01-05", "close": 0.4234935, "volume": 237407.0}, {"date": "2005-01-06", "close": 0.432504, "volume": 238877.0}, {"date": "2005-01-07", "close": 0.44601975, "volume": 1181522.0}, {"date": "2005-01-10", "close": 0.43700925, "volume": 564331.0}, {"date": "2005-01-11", "close": 0.43700925, "volume": 1166853.0}, {"date": "2005-01-12", "close": 0.432504, "volume": 79352.0}, {"date": "2005-01-13", "close": 0.43700925, "volume": 444840.0}, {"date": "2005-01-14", "close": 0.43700925, "volume": 215905.0}, {"date": "2005-01-17", "close": 0.43700925, "volume": 677573.0}, {"date": "2005-01-18", "close": 0.4775565, "volume": 5282452.0}, {"date": "2005-01-19", "close": 0.468546, "volume": 1758807.0}, {"date": "2005-01-20", "close": 0.4595355, "volume": 710553.0}, {"date": "2005-01-21", "close": 0.4595355, "volume": 2770992.0}, {"date": "2005-01-24", "close": 0.4775565, "volume": 498928.0}, {"date": "2005-01-25", "close": 0.486567, "volume": 607699.0}, {"date": "2005-01-27", "close": 0.4775565, "volume": 437338.0}, {"date": "2005-01-28", "close": 0.4775565, "volume": 663297.0}, {"date": "2005-01-31", "close": 0.486567, "volume": 1153855.0}, {"date": "2005-02-01", "close": 0.486567, "volume": 913572.0}, {"date": "2005-02-02", "close": 0.486567, "volume": 1216036.0}, {"date": "2005-02-03", "close": 0.4775565, "volume": 689973.0}, {"date": "2005-02-04", "close": 0.4775565, "volume": 576491.0}, {"date": "2005-02-07", "close": 0.4955775, "volume": 3310765.0}, {"date": "2005-02-08", "close": 0.522609, "volume": 2033374.0}, {"date": "2005-02-09", "close": 0.504588, "volume": 520001.0}, {"date": "2005-02-10", "close": 0.4775565, "volume": 1910825.0}, {"date": "2005-02-11", "close": 0.4775565, "volume": 525936.0}, {"date": "2005-02-14", "close": 0.486567, "volume": 309569.0}, {"date": "2005-02-15", "close": 0.4775565, "volume": 265463.0}, {"date": "2005-02-16", "close": 0.4775565, "volume": 291653.0}, {"date": "2005-02-17", "close": 0.468546, "volume": 499576.0}, {"date": "2005-02-18", "close": 0.486567, "volume": 1655000.0}, {"date": "2005-02-21", "close": 0.486567, "volume": 554642.0}, {"date": "2005-02-22", "close": 0.4775565, "volume": 786641.0}, {"date": "2005-02-23", "close": 0.4595355, "volume": 1471522.0}, {"date": "2005-02-24", "close": 0.450525, "volume": 1533754.0}, {"date": "2005-02-25", "close": 0.432504, "volume": 2496815.0}, {"date": "2005-02-28", "close": 0.4415145, "volume": 2453128.0}, {"date": "2005-03-01", "close": 0.414483, "volume": 1604211.0}, {"date": "2005-03-02", "close": 0.40997775, "volume": 1289958.0}, {"date": "2005-03-03", "close": 0.41898825, "volume": 378981.0}, {"date": "2005-03-04", "close": 0.4234935, "volume": 345983.0}, {"date": "2005-03-07", "close": 0.432504, "volume": 525075.0}, {"date": "2005-03-08", "close": 0.41898825, "volume": 805191.0}, {"date": "2005-03-09", "close": 0.41898825, "volume": 774865.0}, {"date": "2005-03-10", "close": 0.4234935, "volume": 1391639.0}, {"date": "2005-03-11", "close": 0.4234935, "volume": 2427152.0}, {"date": "2005-03-14", "close": 0.42799875, "volume": 271331.0}, {"date": "2005-03-15", "close": 0.432504, "volume": 567005.0}, {"date": "2005-03-16", "close": 0.432504, "volume": 813331.0}, {"date": "2005-03-17", "close": 0.43700925, "volume": 286700.0}, {"date": "2005-03-18", "close": 0.4415145, "volume": 368146.0}, {"date": "2005-03-21", "close": 0.43700925, "volume": 564706.0}, {"date": "2005-03-22", "close": 0.4415145, "volume": 823843.0}, {"date": "2005-03-23", "close": 0.43700925, "volume": 626396.0}, {"date": "2005-03-24", "close": 0.41898825, "volume": 702110.0}, {"date": "2005-03-29", "close": 0.414483, "volume": 455270.0}, {"date": "2005-03-30", "close": 0.414483, "volume": 1052028.0}, {"date": "2005-03-31", "close": 0.4234935, "volume": 644803.0}, {"date": "2005-04-01", "close": 0.41898825, "volume": 252394.0}, {"date": "2005-04-04", "close": 0.396462, "volume": 438000.0}, {"date": "2005-04-05", "close": 0.378441, "volume": 736940.0}, {"date": "2005-04-06", "close": 0.4054725, "volume": 934977.0}, {"date": "2005-04-07", "close": 0.414483, "volume": 565980.0}, {"date": "2005-04-08", "close": 0.41898825, "volume": 492998.0}, {"date": "2005-04-11", "close": 0.414483, "volume": 382334.0}, {"date": "2005-04-12", "close": 0.42799875, "volume": 998173.0}, {"date": "2005-04-13", "close": 0.4234935, "volume": 543993.0}, {"date": "2005-04-14", "close": 0.4234935, "volume": 676697.0}, {"date": "2005-04-15", "close": 0.41898825, "volume": 654977.0}, {"date": "2005-04-18", "close": 0.414483, "volume": 1307250.0}, {"date": "2005-04-19", "close": 0.40997775, "volume": 167887.0}, {"date": "2005-04-20", "close": 0.396462, "volume": 650260.0}, {"date": "2005-04-21", "close": 0.396462, "volume": 274920.0}, {"date": "2005-04-22", "close": 0.39195675, "volume": 551995.0}, {"date": "2005-04-26", "close": 0.40096725, "volume": 766761.0}, {"date": "2005-04-27", "close": 0.39195675, "volume": 522551.0}, {"date": "2005-04-28", "close": 0.378441, "volume": 797524.0}, {"date": "2005-04-29", "close": 0.3874515, "volume": 3041473.0}, {"date": "2005-05-02", "close": 0.378441, "volume": 178505.0}, {"date": "2005-05-03", "close": 0.378441, "volume": 444649.0}, {"date": "2005-05-04", "close": 0.3694305, "volume": 1419057.0}, {"date": "2005-05-05", "close": 0.35591475, "volume": 1470904.0}, {"date": "2005-05-06", "close": 0.35591475, "volume": 365512.0}, {"date": "2005-05-09", "close": 0.378441, "volume": 2489025.0}, {"date": "2005-05-10", "close": 0.378441, "volume": 636341.0}, {"date": "2005-05-11", "close": 0.38294625, "volume": 7220921.0}, {"date": "2005-05-12", "close": 0.38294625, "volume": 3237334.0}, {"date": "2005-05-13", "close": 0.378441, "volume": 550430.0}, {"date": "2005-05-16", "close": 0.3694305, "volume": 470409.0}, {"date": "2005-05-17", "close": 0.36042, "volume": 164975.0}, {"date": "2005-05-18", "close": 0.36042, "volume": 107209.0}, {"date": "2005-05-19", "close": 0.3694305, "volume": 364148.0}, {"date": "2005-05-20", "close": 0.36492525, "volume": 279574.0}, {"date": "2005-05-23", "close": 0.36042, "volume": 152960.0}, {"date": "2005-05-24", "close": 0.36492525, "volume": 1278740.0}, {"date": "2005-05-25", "close": 0.36492525, "volume": 463348.0}, {"date": "2005-05-26", "close": 0.36042, "volume": 104798.0}, {"date": "2005-05-27", "close": 0.35591475, "volume": 159974.0}, {"date": "2005-05-30", "close": 0.35591475, "volume": 254913.0}, {"date": "2005-05-31", "close": 0.36492525, "volume": 407497.0}, {"date": "2005-06-01", "close": 0.3694305, "volume": 358505.0}, {"date": "2005-06-02", "close": 0.3694305, "volume": 151767.0}, {"date": "2005-06-03", "close": 0.378441, "volume": 126046.0}, {"date": "2005-06-06", "close": 0.3874515, "volume": 965791.0}, {"date": "2005-06-07", "close": 0.38294625, "volume": 453979.0}, {"date": "2005-06-08", "close": 0.37393575, "volume": 513068.0}, {"date": "2005-06-09", "close": 0.36492525, "volume": 1238308.0}, {"date": "2005-06-10", "close": 0.3694305, "volume": 1103417.0}, {"date": "2005-06-14", "close": 0.37393575, "volume": 2208761.0}, {"date": "2005-06-15", "close": 0.3694305, "volume": 792006.0}, {"date": "2005-06-16", "close": 0.378441, "volume": 618353.0}, {"date": "2005-06-17", "close": 0.38294625, "volume": 290772.0}, {"date": "2005-06-20", "close": 0.38294625, "volume": 5185196.0}, {"date": "2005-06-21", "close": 0.4054725, "volume": 907358.0}, {"date": "2005-06-22", "close": 0.3874515, "volume": 722948.0}, {"date": "2005-06-23", "close": 0.39195675, "volume": 710761.0}, {"date": "2005-06-24", "close": 0.3874515, "volume": 857353.0}, {"date": "2005-06-27", "close": 0.38294625, "volume": 1129653.0}, {"date": "2005-06-28", "close": 0.38294625, "volume": 920198.0}, {"date": "2005-06-29", "close": 0.39195675, "volume": 553243.0}, {"date": "2005-06-30", "close": 0.40997775, "volume": 2144422.0}, {"date": "2005-07-01", "close": 0.4054725, "volume": 731043.0}, {"date": "2005-07-04", "close": 0.40997775, "volume": 652733.0}, {"date": "2005-07-05", "close": 0.4054725, "volume": 448485.0}, {"date": "2005-07-06", "close": 0.4234935, "volume": 685373.0}, {"date": "2005-07-07", "close": 0.41898825, "volume": 610366.0}, {"date": "2005-07-08", "close": 0.40997775, "volume": 567887.0}, {"date": "2005-07-11", "close": 0.4054725, "volume": 548102.0}, {"date": "2005-07-12", "close": 0.38294625, "volume": 1709152.0}, {"date": "2005-07-13", "close": 0.378441, "volume": 1008411.0}, {"date": "2005-07-14", "close": 0.378441, "volume": 944824.0}, {"date": "2005-07-15", "close": 0.378441, "volume": 694260.0}, {"date": "2005-07-18", "close": 0.378441, "volume": 2189445.0}, {"date": "2005-07-19", "close": 0.3874515, "volume": 548879.0}, {"date": "2005-07-20", "close": 0.3874515, "volume": 1072194.0}, {"date": "2005-07-21", "close": 0.39195675, "volume": 1074499.0}, {"date": "2005-07-22", "close": 0.38294625, "volume": 1541054.0}, {"date": "2005-07-25", "close": 0.396462, "volume": 452788.0}, {"date": "2005-07-26", "close": 0.38294625, "volume": 1044235.0}, {"date": "2005-07-27", "close": 0.39195675, "volume": 411872.0}, {"date": "2005-07-28", "close": 0.4054725, "volume": 3329435.0}, {"date": "2005-07-29", "close": 0.396462, "volume": 1150392.0}, {"date": "2005-08-01", "close": 0.4234935, "volume": 1704832.0}, {"date": "2005-08-02", "close": 0.41898825, "volume": 1115216.0}, {"date": "2005-08-03", "close": 0.43700925, "volume": 2218693.0}, {"date": "2005-08-04", "close": 0.43700925, "volume": 1564517.0}, {"date": "2005-08-05", "close": 0.4415145, "volume": 1249017.0}, {"date": "2005-08-08", "close": 0.46404075, "volume": 1462150.0}, {"date": "2005-08-09", "close": 0.4595355, "volume": 840518.0}, {"date": "2005-08-10", "close": 0.46404075, "volume": 500534.0}, {"date": "2005-08-11", "close": 0.47305125, "volume": 1042848.0}, {"date": "2005-08-12", "close": 0.4955775, "volume": 1958392.0}, {"date": "2005-08-15", "close": 0.504588, "volume": 1036752.0}, {"date": "2005-08-16", "close": 0.504588, "volume": 922611.0}, {"date": "2005-08-17", "close": 0.52711425, "volume": 2807077.0}, {"date": "2005-08-18", "close": 0.48206175, "volume": 4060285.0}, {"date": "2005-08-19", "close": 0.4955775, "volume": 1331060.0}, {"date": "2005-08-22", "close": 0.4955775, "volume": 852783.0}, {"date": "2005-08-23", "close": 0.486567, "volume": 888917.0}, {"date": "2005-08-24", "close": 0.49107225, "volume": 341692.0}, {"date": "2005-08-25", "close": 0.4775565, "volume": 471683.0}, {"date": "2005-08-26", "close": 0.468546, "volume": 1228775.0}, {"date": "2005-08-29", "close": 0.47305125, "volume": 429332.0}, {"date": "2005-08-30", "close": 0.45503025, "volume": 469452.0}, {"date": "2005-08-31", "close": 0.468546, "volume": 951645.0}, {"date": "2005-09-01", "close": 0.47305125, "volume": 628796.0}, {"date": "2005-09-02", "close": 0.4595355, "volume": 1068932.0}, {"date": "2005-09-05", "close": 0.46404075, "volume": 237222.0}, {"date": "2005-09-06", "close": 0.4595355, "volume": 287638.0}, {"date": "2005-09-07", "close": 0.4595355, "volume": 486992.0}, {"date": "2005-09-08", "close": 0.46404075, "volume": 161670.0}, {"date": "2005-09-09", "close": 0.45503025, "volume": 391321.0}, {"date": "2005-09-12", "close": 0.45503025, "volume": 1030577.0}, {"date": "2005-09-13", "close": 0.450525, "volume": 645390.0}, {"date": "2005-09-14", "close": 0.45503025, "volume": 233896.0}, {"date": "2005-09-15", "close": 0.46404075, "volume": 454031.0}, {"date": "2005-09-16", "close": 0.48206175, "volume": 1124044.0}, {"date": "2005-09-26", "close": 0.50008275, "volume": 7008325.0}, {"date": "2005-09-27", "close": 0.522609, "volume": 5672445.0}, {"date": "2005-09-28", "close": 0.51924246, "volume": 1548861.0}, {"date": "2005-09-29", "close": 0.531685, "volume": 1609676.0}, {"date": "2005-09-30", "close": 0.531685, "volume": 1254720.0}, {"date": "2005-10-03", "close": 0.5268515, "volume": 330408.0}, {"date": "2005-10-04", "close": 0.5075175, "volume": 1289548.0}, {"date": "2005-10-05", "close": 0.4978505, "volume": 1625831.0}, {"date": "2005-10-06", "close": 0.493017, "volume": 969881.0}, {"date": "2005-10-07", "close": 0.502684, "volume": 1056151.0}, {"date": "2005-10-10", "close": 0.522018, "volume": 1599872.0}, {"date": "2005-10-11", "close": 0.512351, "volume": 1463240.0}, {"date": "2005-10-12", "close": 0.5075175, "volume": 1736974.0}, {"date": "2005-10-13", "close": 0.512351, "volume": 1337359.0}, {"date": "2005-10-14", "close": 0.5075175, "volume": 946075.0}, {"date": "2005-10-17", "close": 0.4978505, "volume": 503393.0}, {"date": "2005-10-18", "close": 0.4978505, "volume": 561973.0}, {"date": "2005-10-19", "close": 0.48335, "volume": 2283469.0}, {"date": "2005-10-20", "close": 0.48335, "volume": 1633317.0}, {"date": "2005-10-21", "close": 0.48335, "volume": 2496361.0}, {"date": "2005-10-24", "close": 0.4881835, "volume": 230630.0}, {"date": "2005-10-25", "close": 0.4881835, "volume": 602701.0}, {"date": "2005-10-26", "close": 0.493017, "volume": 1590612.0}, {"date": "2005-10-27", "close": 0.4881835, "volume": 391012.0}, {"date": "2005-10-28", "close": 0.493017, "volume": 1006164.0}, {"date": "2005-10-31", "close": 0.4978505, "volume": 537716.0}, {"date": "2005-11-01", "close": 0.502684, "volume": 179166.0}, {"date": "2005-11-02", "close": 0.502684, "volume": 463765.0}, {"date": "2005-11-03", "close": 0.5075175, "volume": 577911.0}, {"date": "2005-11-04", "close": 0.502684, "volume": 1527756.0}, {"date": "2005-11-07", "close": 0.512351, "volume": 812444.0}, {"date": "2005-11-08", "close": 0.531685, "volume": 970149.0}, {"date": "2005-11-09", "close": 0.5268515, "volume": 404638.0}, {"date": "2005-11-10", "close": 0.5171845, "volume": 668882.0}, {"date": "2005-11-11", "close": 0.5268515, "volume": 1097904.0}, {"date": "2005-11-14", "close": 0.560686, "volume": 1830434.0}, {"date": "2005-11-15", "close": 0.560686, "volume": 3603387.0}, {"date": "2005-11-16", "close": 0.5655195, "volume": 1603361.0}, {"date": "2005-11-17", "close": 0.58002, "volume": 1566145.0}, {"date": "2005-11-18", "close": 0.589687, "volume": 2614062.0}, {"date": "2005-11-21", "close": 0.589687, "volume": 3351988.0}, {"date": "2005-11-22", "close": 0.58002, "volume": 5328229.0}, {"date": "2005-11-23", "close": 0.570353, "volume": 843965.0}, {"date": "2005-11-24", "close": 0.5751865, "volume": 967967.0}, {"date": "2005-11-25", "close": 0.5751865, "volume": 427696.0}, {"date": "2005-11-28", "close": 0.570353, "volume": 797119.0}, {"date": "2005-11-29", "close": 0.560686, "volume": 455033.0}, {"date": "2005-11-30", "close": 0.570353, "volume": 919733.0}, {"date": "2005-12-01", "close": 0.560686, "volume": 386344.0}, {"date": "2005-12-02", "close": 0.560686, "volume": 252976.0}, {"date": "2005-12-05", "close": 0.5268515, "volume": 3115848.0}, {"date": "2005-12-06", "close": 0.5365185, "volume": 786324.0}, {"date": "2005-12-07", "close": 0.531685, "volume": 426759.0}, {"date": "2005-12-08", "close": 0.531685, "volume": 2124565.0}, {"date": "2005-12-09", "close": 0.531685, "volume": 272208.0}, {"date": "2005-12-12", "close": 0.541352, "volume": 1965581.0}, {"date": "2005-12-13", "close": 0.531685, "volume": 380759.0}, {"date": "2005-12-14", "close": 0.541352, "volume": 507734.0}, {"date": "2005-12-15", "close": 0.551019, "volume": 940104.0}, {"date": "2005-12-16", "close": 0.5461855, "volume": 441776.0}, {"date": "2005-12-19", "close": 0.551019, "volume": 309863.0}, {"date": "2005-12-20", "close": 0.560686, "volume": 557495.0}, {"date": "2005-12-21", "close": 0.570353, "volume": 4124764.0}, {"date": "2005-12-22", "close": 0.58002, "volume": 2567689.0}, {"date": "2005-12-23", "close": 0.570353, "volume": 419230.0}, {"date": "2005-12-28", "close": 0.5848535, "volume": 449321.0}, {"date": "2005-12-29", "close": 0.589687, "volume": 3593778.0}, {"date": "2005-12-30", "close": 0.5945205, "volume": 417684.0}, {"date": "2006-01-03", "close": 0.609021, "volume": 1748637.0}, {"date": "2006-01-04", "close": 0.6331885, "volume": 2193456.0}, {"date": "2006-01-05", "close": 0.6331885, "volume": 1140903.0}, {"date": "2006-01-06", "close": 0.618688, "volume": 957721.0}, {"date": "2006-01-09", "close": 0.6235215, "volume": 791857.0}, {"date": "2006-01-10", "close": 0.6138545, "volume": 658475.0}, {"date": "2006-01-11", "close": 0.6235215, "volume": 322416.0}, {"date": "2006-01-12", "close": 0.609021, "volume": 1230618.0}, {"date": "2006-01-13", "close": 0.6041875, "volume": 1160638.0}, {"date": "2006-01-16", "close": 0.5945205, "volume": 654597.0}, {"date": "2006-01-17", "close": 0.6041875, "volume": 13024582.0}, {"date": "2006-01-18", "close": 0.6041875, "volume": 733517.0}, {"date": "2006-01-19", "close": 0.599354, "volume": 1072499.0}, {"date": "2006-01-20", "close": 0.6041875, "volume": 668611.0}, {"date": "2006-01-23", "close": 0.5945205, "volume": 691860.0}, {"date": "2006-01-24", "close": 0.6235215, "volume": 974329.0}, {"date": "2006-01-25", "close": 0.6428555, "volume": 2213213.0}, {"date": "2006-01-27", "close": 0.657356, "volume": 1654271.0}, {"date": "2006-01-30", "close": 0.686357, "volume": 3792849.0}, {"date": "2006-01-31", "close": 0.6815235, "volume": 3780140.0}, {"date": "2006-02-01", "close": 0.67669, "volume": 1519089.0}, {"date": "2006-02-02", "close": 0.6621895, "volume": 2685670.0}, {"date": "2006-02-03", "close": 0.67669, "volume": 1344567.0}, {"date": "2006-02-06", "close": 0.67669, "volume": 1084705.0}, {"date": "2006-02-07", "close": 0.667023, "volume": 1009271.0}, {"date": "2006-02-08", "close": 0.667023, "volume": 1257572.0}, {"date": "2006-02-09", "close": 0.686357, "volume": 1902453.0}, {"date": "2006-02-10", "close": 0.67669, "volume": 1140539.0}, {"date": "2006-02-13", "close": 0.6718565, "volume": 486491.0}, {"date": "2006-02-14", "close": 0.7008575, "volume": 2501397.0}, {"date": "2006-02-15", "close": 0.725025, "volume": 2200544.0}, {"date": "2006-02-16", "close": 0.67669, "volume": 874939.0}, {"date": "2006-02-17", "close": 0.67669, "volume": 768238.0}, {"date": "2006-02-20", "close": 0.686357, "volume": 1599376.0}, {"date": "2006-02-21", "close": 0.6621895, "volume": 1128157.0}, {"date": "2006-02-22", "close": 0.657356, "volume": 1933041.0}, {"date": "2006-02-23", "close": 0.6718565, "volume": 539948.0}, {"date": "2006-02-24", "close": 0.696024, "volume": 1563803.0}, {"date": "2006-02-27", "close": 0.67669, "volume": 475467.0}, {"date": "2006-02-28", "close": 0.6911905, "volume": 539611.0}, {"date": "2006-03-01", "close": 0.6815235, "volume": 330805.0}, {"date": "2006-03-02", "close": 0.7008575, "volume": 594234.0}, {"date": "2006-03-03", "close": 0.7105245, "volume": 2741262.0}, {"date": "2006-03-06", "close": 0.7105245, "volume": 569441.0}, {"date": "2006-03-07", "close": 0.715358, "volume": 997648.0}, {"date": "2006-03-08", "close": 0.715358, "volume": 253076.0}, {"date": "2006-03-09", "close": 0.7105245, "volume": 748581.0}, {"date": "2006-03-10", "close": 0.705691, "volume": 268113.0}, {"date": "2006-03-13", "close": 0.7008575, "volume": 1906668.0}, {"date": "2006-03-14", "close": 0.7201915, "volume": 1198827.0}, {"date": "2006-03-15", "close": 0.734692, "volume": 3870234.0}, {"date": "2006-03-16", "close": 0.744359, "volume": 3209421.0}, {"date": "2006-03-17", "close": 0.754026, "volume": 1708068.0}, {"date": "2006-03-20", "close": 0.7878605, "volume": 3072991.0}, {"date": "2006-03-21", "close": 0.77336, "volume": 1523271.0}, {"date": "2006-03-22", "close": 0.802361, "volume": 3877925.0}, {"date": "2006-03-23", "close": 0.8265285, "volume": 2125606.0}, {"date": "2006-03-24", "close": 0.8265285, "volume": 1743656.0}, {"date": "2006-03-27", "close": 0.831362, "volume": 7787415.0}, {"date": "2006-03-28", "close": 0.8265285, "volume": 1906577.0}, {"date": "2006-03-29", "close": 0.8071945, "volume": 1264171.0}, {"date": "2006-03-30", "close": 0.812028, "volume": 887331.0}, {"date": "2006-03-31", "close": 0.8265285, "volume": 245087.0}, {"date": "2006-04-03", "close": 0.8265285, "volume": 843800.0}, {"date": "2006-04-04", "close": 0.8071945, "volume": 1840716.0}, {"date": "2006-04-05", "close": 0.7878605, "volume": 3706397.0}, {"date": "2006-04-06", "close": 0.7975275, "volume": 687562.0}, {"date": "2006-04-07", "close": 0.802361, "volume": 554452.0}, {"date": "2006-04-10", "close": 0.821695, "volume": 687171.0}, {"date": "2006-04-11", "close": 0.812028, "volume": 559122.0}, {"date": "2006-04-12", "close": 0.802361, "volume": 965411.0}, {"date": "2006-04-13", "close": 0.802361, "volume": 284819.0}, {"date": "2006-04-18", "close": 0.8071945, "volume": 675772.0}, {"date": "2006-04-19", "close": 0.821695, "volume": 1538348.0}, {"date": "2006-04-20", "close": 0.8458625, "volume": 1838289.0}, {"date": "2006-04-21", "close": 0.850696, "volume": 1321537.0}, {"date": "2006-04-24", "close": 0.8361955, "volume": 1011428.0}, {"date": "2006-04-26", "close": 0.821695, "volume": 720552.0}, {"date": "2006-04-27", "close": 0.879697, "volume": 1669153.0}, {"date": "2006-04-28", "close": 0.8651965, "volume": 1283223.0}, {"date": "2006-05-01", "close": 0.8361955, "volume": 511872.0}, {"date": "2006-05-02", "close": 0.7975275, "volume": 5920704.0}, {"date": "2006-05-03", "close": 0.783027, "volume": 3172290.0}, {"date": "2006-05-04", "close": 0.7395255, "volume": 1993957.0}, {"date": "2006-05-05", "close": 0.7975275, "volume": 937887.0}, {"date": "2006-05-08", "close": 0.77336, "volume": 865774.0}, {"date": "2006-05-09", "close": 0.783027, "volume": 406722.0}, {"date": "2006-05-10", "close": 0.7975275, "volume": 475217.0}, {"date": "2006-05-11", "close": 0.821695, "volume": 651153.0}, {"date": "2006-05-12", "close": 0.812028, "volume": 679646.0}, {"date": "2006-05-15", "close": 0.8071945, "volume": 684254.0}, {"date": "2006-05-16", "close": 0.7685265, "volume": 999413.0}, {"date": "2006-05-17", "close": 0.792694, "volume": 1700986.0}, {"date": "2006-05-18", "close": 0.7685265, "volume": 491105.0}, {"date": "2006-05-19", "close": 0.7491925, "volume": 497827.0}, {"date": "2006-05-22", "close": 0.7008575, "volume": 1903565.0}, {"date": "2006-05-23", "close": 0.696024, "volume": 5102235.0}, {"date": "2006-05-24", "close": 0.725025, "volume": 354243.0}, {"date": "2006-05-25", "close": 0.7008575, "volume": 339554.0}, {"date": "2006-05-26", "close": 0.7105245, "volume": 301210.0}, {"date": "2006-05-29", "close": 0.715358, "volume": 367186.0}, {"date": "2006-05-30", "close": 0.725025, "volume": 179671.0}, {"date": "2006-05-31", "close": 0.686357, "volume": 583393.0}, {"date": "2006-06-01", "close": 0.715358, "volume": 424391.0}, {"date": "2006-06-02", "close": 0.696024, "volume": 398330.0}, {"date": "2006-06-05", "close": 0.696024, "volume": 182647.0}, {"date": "2006-06-06", "close": 0.725025, "volume": 461224.0}, {"date": "2006-06-07", "close": 0.754026, "volume": 410289.0}, {"date": "2006-06-08", "close": 0.705691, "volume": 576544.0}, {"date": "2006-06-09", "close": 0.715358, "volume": 441609.0}, {"date": "2006-06-13", "close": 0.7201915, "volume": 919201.0}, {"date": "2006-06-14", "close": 0.7008575, "volume": 840700.0}, {"date": "2006-06-15", "close": 0.744359, "volume": 558982.0}, {"date": "2006-06-16", "close": 0.7588595, "volume": 570329.0}, {"date": "2006-06-19", "close": 0.783027, "volume": 4697490.0}, {"date": "2006-06-20", "close": 0.792694, "volume": 1190910.0}, {"date": "2006-06-21", "close": 0.792694, "volume": 559095.0}, {"date": "2006-06-22", "close": 0.802361, "volume": 1198120.0}, {"date": "2006-06-23", "close": 0.802361, "volume": 1951137.0}, {"date": "2006-06-26", "close": 0.802361, "volume": 1242106.0}, {"date": "2006-06-27", "close": 0.7878605, "volume": 720043.0}, {"date": "2006-06-28", "close": 0.7878605, "volume": 660137.0}, {"date": "2006-06-29", "close": 0.77336, "volume": 559888.0}, {"date": "2006-06-30", "close": 0.77336, "volume": 377978.0}, {"date": "2006-07-03", "close": 0.7588595, "volume": 171479.0}, {"date": "2006-07-04", "close": 0.7491925, "volume": 440639.0}, {"date": "2006-07-05", "close": 0.7395255, "volume": 566513.0}, {"date": "2006-07-06", "close": 0.7395255, "volume": 403203.0}, {"date": "2006-07-07", "close": 0.744359, "volume": 837761.0}, {"date": "2006-07-10", "close": 0.7588595, "volume": 1508056.0}, {"date": "2006-07-11", "close": 0.754026, "volume": 1364161.0}, {"date": "2006-07-12", "close": 0.7685265, "volume": 2714393.0}, {"date": "2006-07-13", "close": 0.7685265, "volume": 3956656.0}, {"date": "2006-07-14", "close": 0.7781935, "volume": 2060622.0}, {"date": "2006-07-17", "close": 0.77336, "volume": 756484.0}, {"date": "2006-07-18", "close": 0.783027, "volume": 813486.0}, {"date": "2006-07-19", "close": 0.77336, "volume": 740845.0}, {"date": "2006-07-20", "close": 0.792694, "volume": 758980.0}, {"date": "2006-07-21", "close": 0.831362, "volume": 1111307.0}, {"date": "2006-07-24", "close": 0.8555295, "volume": 2603990.0}, {"date": "2006-07-25", "close": 0.860363, "volume": 891695.0}, {"date": "2006-07-26", "close": 0.850696, "volume": 1195486.0}, {"date": "2006-07-27", "close": 0.850696, "volume": 808331.0}, {"date": "2006-07-28", "close": 0.831362, "volume": 159780.0}, {"date": "2006-07-31", "close": 0.831362, "volume": 630027.0}, {"date": "2006-08-01", "close": 0.8361955, "volume": 438084.0}, {"date": "2006-08-02", "close": 0.841029, "volume": 218087.0}, {"date": "2006-08-03", "close": 0.860363, "volume": 613047.0}, {"date": "2006-08-04", "close": 0.850696, "volume": 2781243.0}, {"date": "2006-08-07", "close": 0.8458625, "volume": 194317.0}, {"date": "2006-08-08", "close": 0.8361955, "volume": 552271.0}, {"date": "2006-08-09", "close": 0.8265285, "volume": 938505.0}, {"date": "2006-08-10", "close": 0.821695, "volume": 736874.0}, {"date": "2006-08-11", "close": 0.8168615, "volume": 328314.0}, {"date": "2006-08-14", "close": 0.821695, "volume": 536828.0}, {"date": "2006-08-15", "close": 0.821695, "volume": 768034.0}, {"date": "2006-08-16", "close": 0.821695, "volume": 741588.0}, {"date": "2006-08-17", "close": 0.812028, "volume": 334450.0}, {"date": "2006-08-18", "close": 0.8265285, "volume": 444396.0}, {"date": "2006-08-21", "close": 0.812028, "volume": 1197487.0}, {"date": "2006-08-22", "close": 0.8168615, "volume": 681195.0}, {"date": "2006-08-23", "close": 0.821695, "volume": 266217.0}, {"date": "2006-08-24", "close": 0.7975275, "volume": 2186137.0}, {"date": "2006-08-25", "close": 0.7781935, "volume": 853911.0}, {"date": "2006-08-28", "close": 0.77336, "volume": 767876.0}, {"date": "2006-08-29", "close": 0.7878605, "volume": 906144.0}, {"date": "2006-08-30", "close": 0.77336, "volume": 913447.0}, {"date": "2006-08-31", "close": 0.792694, "volume": 963773.0}, {"date": "2006-09-01", "close": 0.792694, "volume": 319531.0}, {"date": "2006-09-04", "close": 0.821695, "volume": 778332.0}, {"date": "2006-09-05", "close": 0.821695, "volume": 683385.0}, {"date": "2006-09-06", "close": 0.8265285, "volume": 1669155.0}, {"date": "2006-09-07", "close": 0.8071945, "volume": 520827.0}, {"date": "2006-09-08", "close": 0.7975275, "volume": 429908.0}, {"date": "2006-09-11", "close": 0.8265285, "volume": 351040.0}, {"date": "2006-09-12", "close": 0.802361, "volume": 394528.0}, {"date": "2006-09-13", "close": 0.802361, "volume": 125093.0}, {"date": "2006-09-14", "close": 0.763693, "volume": 965012.0}, {"date": "2006-09-15", "close": 0.7491925, "volume": 1161557.0}, {"date": "2006-09-18", "close": 0.7298585, "volume": 645433.0}, {"date": "2006-09-19", "close": 0.734692, "volume": 511538.0}, {"date": "2006-09-20", "close": 0.734692, "volume": 435408.0}, {"date": "2006-09-21", "close": 0.744359, "volume": 446106.0}, {"date": "2006-09-22", "close": 0.7395255, "volume": 78949.0}, {"date": "2006-09-25", "close": 0.754026, "volume": 603172.0}, {"date": "2006-09-26", "close": 0.734692, "volume": 322991.0}, {"date": "2006-09-27", "close": 0.7395255, "volume": 788518.0}, {"date": "2006-09-28", "close": 0.754026, "volume": 865902.0}, {"date": "2006-09-29", "close": 0.754026, "volume": 361021.0}, {"date": "2006-10-02", "close": 0.754026, "volume": 277957.0}, {"date": "2006-10-03", "close": 0.77336, "volume": 344676.0}, {"date": "2006-10-04", "close": 0.783027, "volume": 500791.0}, {"date": "2006-10-05", "close": 0.7781935, "volume": 154328.0}, {"date": "2006-10-06", "close": 0.783027, "volume": 178640.0}, {"date": "2006-10-09", "close": 0.783027, "volume": 471104.0}, {"date": "2006-10-10", "close": 0.802361, "volume": 636209.0}, {"date": "2006-10-11", "close": 0.802361, "volume": 1136273.0}, {"date": "2006-10-12", "close": 0.802361, "volume": 1348707.0}, {"date": "2006-10-13", "close": 0.7878605, "volume": 463895.0}, {"date": "2006-10-16", "close": 0.792694, "volume": 648855.0}, {"date": "2006-10-17", "close": 0.8071945, "volume": 873045.0}, {"date": "2006-10-18", "close": 0.8071945, "volume": 585074.0}, {"date": "2006-10-19", "close": 0.8361955, "volume": 810985.0}, {"date": "2006-10-20", "close": 0.8651965, "volume": 1320334.0}, {"date": "2006-10-23", "close": 0.879697, "volume": 1130892.0}, {"date": "2006-10-24", "close": 0.8651965, "volume": 1715598.0}, {"date": "2006-10-25", "close": 0.899031, "volume": 1786328.0}, {"date": "2006-10-26", "close": 0.908698, "volume": 1062141.0}, {"date": "2006-10-27", "close": 0.899031, "volume": 1918440.0}, {"date": "2006-10-30", "close": 0.8941975, "volume": 708195.0}, {"date": "2006-10-31", "close": 0.899031, "volume": 634666.0}, {"date": "2006-11-01", "close": 0.899031, "volume": 243471.0}, {"date": "2006-11-02", "close": 0.937699, "volume": 2999022.0}, {"date": "2006-11-03", "close": 0.928032, "volume": 3173549.0}, {"date": "2006-11-06", "close": 0.9231985, "volume": 3162644.0}, {"date": "2006-11-07", "close": 0.928032, "volume": 2702752.0}, {"date": "2006-11-08", "close": 0.918365, "volume": 938413.0}, {"date": "2006-11-09", "close": 0.9038645, "volume": 388052.0}, {"date": "2006-11-10", "close": 0.802361, "volume": 2540952.0}, {"date": "2006-11-13", "close": 0.850696, "volume": 3375763.0}, {"date": "2006-11-14", "close": 0.821695, "volume": 1901409.0}, {"date": "2006-11-15", "close": 0.812028, "volume": 679405.0}, {"date": "2006-11-16", "close": 0.802361, "volume": 700749.0}, {"date": "2006-11-17", "close": 0.8071945, "volume": 443582.0}, {"date": "2006-11-20", "close": 0.802361, "volume": 605432.0}, {"date": "2006-11-21", "close": 0.8071945, "volume": 421364.0}, {"date": "2006-11-22", "close": 0.831362, "volume": 2627842.0}, {"date": "2006-11-23", "close": 0.831362, "volume": 1013812.0}, {"date": "2006-11-24", "close": 0.841029, "volume": 551779.0}, {"date": "2006-11-27", "close": 0.821695, "volume": 844046.0}, {"date": "2006-11-28", "close": 0.821695, "volume": 2627261.0}, {"date": "2006-11-29", "close": 0.802361, "volume": 1097788.0}, {"date": "2006-11-30", "close": 0.812028, "volume": 2438197.0}, {"date": "2006-12-01", "close": 0.812028, "volume": 297321.0}, {"date": "2006-12-04", "close": 0.792694, "volume": 2077190.0}, {"date": "2006-12-05", "close": 0.792694, "volume": 632274.0}, {"date": "2006-12-06", "close": 0.8168615, "volume": 851763.0}, {"date": "2006-12-07", "close": 0.8555295, "volume": 1456695.0}, {"date": "2006-12-08", "close": 0.860363, "volume": 1648094.0}, {"date": "2006-12-11", "close": 0.850696, "volume": 990161.0}, {"date": "2006-12-12", "close": 0.850696, "volume": 914642.0}, {"date": "2006-12-13", "close": 0.8458625, "volume": 524364.0}, {"date": "2006-12-14", "close": 0.8555295, "volume": 948887.0}, {"date": "2006-12-15", "close": 0.841029, "volume": 950657.0}, {"date": "2006-12-18", "close": 0.831362, "volume": 1156000.0}, {"date": "2006-12-19", "close": 0.821695, "volume": 467177.0}, {"date": "2006-12-20", "close": 0.821695, "volume": 247618.0}, {"date": "2006-12-21", "close": 0.8265285, "volume": 377407.0}, {"date": "2006-12-22", "close": 0.821695, "volume": 197081.0}, {"date": "2006-12-27", "close": 0.8458625, "volume": 325279.0}, {"date": "2006-12-28", "close": 0.850696, "volume": 873083.0}, {"date": "2006-12-29", "close": 0.8555295, "volume": 709942.0}, {"date": "2007-01-02", "close": 0.850696, "volume": 363797.0}, {"date": "2007-01-03", "close": 0.8361955, "volume": 518738.0}, {"date": "2007-01-04", "close": 0.821695, "volume": 786957.0}, {"date": "2007-01-05", "close": 0.8361955, "volume": 197702.0}, {"date": "2007-01-08", "close": 0.8265285, "volume": 311008.0}, {"date": "2007-01-09", "close": 0.831362, "volume": 353552.0}, {"date": "2007-01-10", "close": 0.8265285, "volume": 328096.0}, {"date": "2007-01-11", "close": 0.841029, "volume": 1457024.0}, {"date": "2007-01-12", "close": 0.8458625, "volume": 387353.0}, {"date": "2007-01-15", "close": 0.850696, "volume": 933766.0}, {"date": "2007-01-16", "close": 0.850696, "volume": 1265786.0}, {"date": "2007-01-17", "close": 0.831362, "volume": 323398.0}, {"date": "2007-01-18", "close": 0.831362, "volume": 438289.0}, {"date": "2007-01-19", "close": 0.831362, "volume": 492607.0}, {"date": "2007-01-22", "close": 0.831362, "volume": 576200.0}, {"date": "2007-01-23", "close": 0.8361955, "volume": 1172886.0}, {"date": "2007-01-24", "close": 0.8361955, "volume": 1043398.0}, {"date": "2007-01-25", "close": 0.8458625, "volume": 727978.0}, {"date": "2007-01-29", "close": 0.8361955, "volume": 2695229.0}, {"date": "2007-01-30", "close": 0.841029, "volume": 2151434.0}, {"date": "2007-01-31", "close": 0.841029, "volume": 2033223.0}, {"date": "2007-02-01", "close": 0.8458625, "volume": 1385589.0}, {"date": "2007-02-02", "close": 0.850696, "volume": 728037.0}, {"date": "2007-02-05", "close": 0.860363, "volume": 1939509.0}, {"date": "2007-02-06", "close": 0.8651965, "volume": 1123291.0}, {"date": "2007-02-07", "close": 0.8555295, "volume": 1193866.0}, {"date": "2007-02-08", "close": 0.8555295, "volume": 2429208.0}, {"date": "2007-02-09", "close": 0.8941975, "volume": 1436386.0}, {"date": "2007-02-12", "close": 0.8845305, "volume": 953083.0}, {"date": "2007-02-13", "close": 0.879697, "volume": 454736.0}, {"date": "2007-02-14", "close": 0.8941975, "volume": 817129.0}, {"date": "2007-02-15", "close": 0.928032, "volume": 4066188.0}, {"date": "2007-02-16", "close": 0.928032, "volume": 1772322.0}, {"date": "2007-02-19", "close": 0.908698, "volume": 1239137.0}, {"date": "2007-02-20", "close": 0.87003, "volume": 8632773.0}, {"date": "2007-02-21", "close": 0.87003, "volume": 4071990.0}, {"date": "2007-02-22", "close": 0.87003, "volume": 3203472.0}, {"date": "2007-02-23", "close": 0.87003, "volume": 376878.0}, {"date": "2007-02-26", "close": 0.841029, "volume": 2218031.0}, {"date": "2007-02-27", "close": 0.821695, "volume": 3063857.0}, {"date": "2007-02-28", "close": 0.812028, "volume": 2825650.0}, {"date": "2007-03-01", "close": 0.802361, "volume": 1077968.0}, {"date": "2007-03-02", "close": 0.812028, "volume": 2483573.0}, {"date": "2007-03-05", "close": 0.792694, "volume": 1166571.0}, {"date": "2007-03-06", "close": 0.783027, "volume": 753446.0}, {"date": "2007-03-07", "close": 0.7975275, "volume": 452138.0}, {"date": "2007-03-08", "close": 0.7878605, "volume": 741620.0}, {"date": "2007-03-09", "close": 0.802361, "volume": 1072893.0}, {"date": "2007-03-12", "close": 0.783027, "volume": 1155203.0}, {"date": "2007-03-13", "close": 0.792694, "volume": 1636822.0}, {"date": "2007-03-14", "close": 0.792694, "volume": 803545.0}, {"date": "2007-03-15", "close": 0.783027, "volume": 552558.0}, {"date": "2007-03-16", "close": 0.783027, "volume": 1394724.0}, {"date": "2007-03-19", "close": 0.7878605, "volume": 627550.0}, {"date": "2007-03-20", "close": 0.802361, "volume": 764055.0}, {"date": "2007-03-21", "close": 0.792694, "volume": 1645055.0}, {"date": "2007-03-22", "close": 0.792694, "volume": 1604718.0}, {"date": "2007-03-23", "close": 0.792694, "volume": 1383253.0}, {"date": "2007-03-26", "close": 0.792694, "volume": 1377058.0}, {"date": "2007-03-27", "close": 0.8071945, "volume": 2391638.0}, {"date": "2007-03-28", "close": 0.812028, "volume": 6436848.0}, {"date": "2007-03-29", "close": 0.8265285, "volume": 1472569.0}, {"date": "2007-03-30", "close": 0.821695, "volume": 1854141.0}, {"date": "2007-04-02", "close": 0.8361955, "volume": 1258478.0}, {"date": "2007-04-03", "close": 0.831362, "volume": 1643082.0}, {"date": "2007-04-04", "close": 0.841029, "volume": 2447590.0}, {"date": "2007-04-05", "close": 0.8361955, "volume": 1645802.0}, {"date": "2007-04-10", "close": 0.812028, "volume": 1542335.0}, {"date": "2007-04-11", "close": 0.812028, "volume": 1165282.0}, {"date": "2007-04-12", "close": 0.802361, "volume": 993345.0}, {"date": "2007-04-13", "close": 0.7975275, "volume": 882644.0}, {"date": "2007-04-16", "close": 0.812028, "volume": 792797.0}, {"date": "2007-04-17", "close": 0.792694, "volume": 2806717.0}, {"date": "2007-04-18", "close": 0.802361, "volume": 2199094.0}, {"date": "2007-04-19", "close": 0.792694, "volume": 1624205.0}, {"date": "2007-04-20", "close": 0.792694, "volume": 2305308.0}, {"date": "2007-04-23", "close": 0.7878605, "volume": 3309376.0}, {"date": "2007-04-24", "close": 0.7781935, "volume": 875095.0}, {"date": "2007-04-26", "close": 0.77336, "volume": 1084680.0}, {"date": "2007-04-27", "close": 0.7781935, "volume": 1398995.0}, {"date": "2007-04-30", "close": 0.77336, "volume": 2265152.0}, {"date": "2007-05-01", "close": 0.821695, "volume": 2759568.0}, {"date": "2007-05-02", "close": 0.850696, "volume": 10986482.0}, {"date": "2007-05-03", "close": 0.937699, "volume": 22720066.0}, {"date": "2007-05-04", "close": 0.937699, "volume": 6572749.0}, {"date": "2007-05-07", "close": 0.9425325, "volume": 2564741.0}, {"date": "2007-05-08", "close": 0.957033, "volume": 2621771.0}, {"date": "2007-05-09", "close": 0.947366, "volume": 4962463.0}, {"date": "2007-05-10", "close": 0.937699, "volume": 3509281.0}, {"date": "2007-05-11", "close": 0.9667, "volume": 2763473.0}, {"date": "2007-05-14", "close": 0.9667, "volume": 2785081.0}, {"date": "2007-05-15", "close": 0.957033, "volume": 1028918.0}, {"date": "2007-05-16", "close": 0.937699, "volume": 1816905.0}, {"date": "2007-05-17", "close": 0.9618665, "volume": 711854.0}, {"date": "2007-05-18", "close": 0.9425325, "volume": 689044.0}, {"date": "2007-05-21", "close": 1.015035, "volume": 4598633.0}, {"date": "2007-05-22", "close": 1.044036, "volume": 4609055.0}, {"date": "2007-05-23", "close": 1.0682035, "volume": 3478324.0}, {"date": "2007-05-24", "close": 1.053703, "volume": 2403192.0}, {"date": "2007-05-25", "close": 1.053703, "volume": 2049243.0}, {"date": "2007-05-28", "close": 1.044036, "volume": 1748027.0}, {"date": "2007-05-29", "close": 1.044036, "volume": 1879075.0}, {"date": "2007-05-30", "close": 1.0198685, "volume": 696109.0}, {"date": "2007-05-31", "close": 1.0392025, "volume": 460890.0}, {"date": "2007-06-01", "close": 1.044036, "volume": 3419220.0}, {"date": "2007-06-04", "close": 1.044036, "volume": 1228972.0}, {"date": "2007-06-05", "close": 1.024702, "volume": 972256.0}, {"date": "2007-06-06", "close": 1.0488695, "volume": 943541.0}, {"date": "2007-06-07", "close": 1.0392025, "volume": 808481.0}, {"date": "2007-06-08", "close": 1.0198685, "volume": 1845451.0}, {"date": "2007-06-12", "close": 1.0295355, "volume": 763428.0}, {"date": "2007-06-13", "close": 1.092371, "volume": 1652757.0}, {"date": "2007-06-14", "close": 1.092371, "volume": 3608947.0}, {"date": "2007-06-15", "close": 1.1358725, "volume": 2164297.0}, {"date": "2007-06-18", "close": 1.121372, "volume": 1069772.0}, {"date": "2007-06-19", "close": 1.121372, "volume": 2617889.0}, {"date": "2007-06-20", "close": 1.111705, "volume": 1011090.0}, {"date": "2007-06-21", "close": 1.102038, "volume": 1395687.0}, {"date": "2007-06-22", "close": 1.111705, "volume": 4898705.0}, {"date": "2007-06-25", "close": 1.179374, "volume": 3929106.0}, {"date": "2007-06-26", "close": 1.2228755, "volume": 8292735.0}, {"date": "2007-06-27", "close": 1.2035415, "volume": 17515975.0}, {"date": "2007-06-28", "close": 1.208375, "volume": 1635239.0}, {"date": "2007-06-29", "close": 1.247043, "volume": 3658320.0}, {"date": "2007-07-02", "close": 1.295378, "volume": 5060988.0}, {"date": "2007-07-03", "close": 1.2808775, "volume": 1830716.0}, {"date": "2007-07-04", "close": 1.285711, "volume": 1652029.0}, {"date": "2007-07-05", "close": 1.266377, "volume": 3419738.0}, {"date": "2007-07-06", "close": 1.2712105, "volume": 559370.0}, {"date": "2007-07-09", "close": 1.324379, "volume": 1670548.0}, {"date": "2007-07-10", "close": 1.2325425, "volume": 2904485.0}, {"date": "2007-07-11", "close": 1.237376, "volume": 1760778.0}, {"date": "2007-07-12", "close": 1.2518765, "volume": 1480517.0}, {"date": "2007-07-13", "close": 1.2615435, "volume": 826335.0}, {"date": "2007-07-16", "close": 1.285711, "volume": 3789407.0}, {"date": "2007-07-17", "close": 1.314712, "volume": 6255083.0}, {"date": "2007-07-18", "close": 1.25671, "volume": 2284335.0}, {"date": "2007-07-19", "close": 1.266377, "volume": 1999960.0}, {"date": "2007-07-20", "close": 1.3002115, "volume": 998221.0}, {"date": "2007-07-23", "close": 1.3002115, "volume": 2434413.0}, {"date": "2007-07-24", "close": 1.295378, "volume": 1655937.0}, {"date": "2007-07-25", "close": 1.2615435, "volume": 538969.0}, {"date": "2007-07-26", "close": 1.2712105, "volume": 1492423.0}, {"date": "2007-07-27", "close": 1.25671, "volume": 2667821.0}, {"date": "2007-07-30", "close": 1.305045, "volume": 43791043.0}, {"date": "2007-07-31", "close": 1.334046, "volume": 2459729.0}, {"date": "2007-08-01", "close": 1.2712105, "volume": 2362701.0}, {"date": "2007-08-02", "close": 1.2422095, "volume": 1162338.0}, {"date": "2007-08-03", "close": 1.2422095, "volume": 1551415.0}, {"date": "2007-08-06", "close": 1.16004, "volume": 1571271.0}, {"date": "2007-08-07", "close": 1.334046, "volume": 1255255.0}, {"date": "2007-08-08", "close": 1.3292125, "volume": 1517323.0}, {"date": "2007-08-09", "close": 1.35338, "volume": 2225860.0}, {"date": "2007-08-10", "close": 1.305045, "volume": 2128982.0}, {"date": "2007-08-13", "close": 1.3292125, "volume": 2471064.0}, {"date": "2007-08-14", "close": 1.324379, "volume": 881496.0}, {"date": "2007-08-15", "close": 1.285711, "volume": 5296402.0}, {"date": "2007-08-16", "close": 1.1842075, "volume": 19678537.0}, {"date": "2007-08-17", "close": 1.1648735, "volume": 3578883.0}, {"date": "2007-08-20", "close": 1.227709, "volume": 1561355.0}, {"date": "2007-08-21", "close": 1.285711, "volume": 1993064.0}, {"date": "2007-08-22", "close": 1.295378, "volume": 810888.0}, {"date": "2007-08-23", "close": 1.411382, "volume": 2152498.0}, {"date": "2007-08-24", "close": 1.35338, "volume": 847870.0}, {"date": "2007-08-27", "close": 1.421049, "volume": 1628671.0}, {"date": "2007-08-28", "close": 1.45005, "volume": 1795840.0}, {"date": "2007-08-29", "close": 1.421049, "volume": 727135.0}, {"date": "2007-08-30", "close": 1.3775475, "volume": 857143.0}, {"date": "2007-08-31", "close": 1.479051, "volume": 1324195.0}, {"date": "2007-09-03", "close": 1.4742175, "volume": 967134.0}, {"date": "2007-09-04", "close": 1.4838845, "volume": 1762250.0}, {"date": "2007-09-05", "close": 1.527386, "volume": 1537549.0}, {"date": "2007-09-06", "close": 1.517719, "volume": 1450624.0}, {"date": "2007-09-07", "close": 1.527386, "volume": 675893.0}, {"date": "2007-09-10", "close": 1.45005, "volume": 979984.0}, {"date": "2007-09-11", "close": 1.4162155, "volume": 1815882.0}, {"date": "2007-09-12", "close": 1.45005, "volume": 975175.0}, {"date": "2007-09-13", "close": 1.45005, "volume": 3064921.0}, {"date": "2007-09-14", "close": 1.45005, "volume": 1711592.0}, {"date": "2007-09-17", "close": 1.469384, "volume": 849190.0}, {"date": "2007-09-18", "close": 1.498385, "volume": 855656.0}, {"date": "2007-09-19", "close": 1.498385, "volume": 1575249.0}, {"date": "2007-09-20", "close": 1.527386, "volume": 1796337.0}, {"date": "2007-09-21", "close": 1.5128855, "volume": 653309.0}, {"date": "2007-09-24", "close": 1.498385, "volume": 964195.0}, {"date": "2007-09-25", "close": 1.556387, "volume": 2802001.0}, {"date": "2007-09-26", "close": 1.624056, "volume": 858226.0}, {"date": "2007-09-27", "close": 1.6192225, "volume": 1778208.0}, {"date": "2007-09-28", "close": 1.614389, "volume": 874167.0}, {"date": "2007-10-01", "close": 1.614389, "volume": 502648.0}, {"date": "2007-10-02", "close": 1.6095555, "volume": 1234906.0}, {"date": "2007-10-03", "close": 1.6095555, "volume": 1682280.0}, {"date": "2007-10-04", "close": 1.614389, "volume": 1123677.0}, {"date": "2007-10-05", "close": 1.6192225, "volume": 561213.0}, {"date": "2007-10-08", "close": 1.624056, "volume": 896954.0}, {"date": "2007-10-09", "close": 1.691725, "volume": 3287141.0}, {"date": "2007-10-10", "close": 1.759394, "volume": 2446939.0}, {"date": "2007-10-11", "close": 1.749727, "volume": 3584570.0}, {"date": "2007-10-12", "close": 1.749727, "volume": 1681073.0}, {"date": "2007-10-15", "close": 1.701392, "volume": 1362583.0}, {"date": "2007-10-16", "close": 1.720726, "volume": 2158484.0}, {"date": "2007-10-17", "close": 1.7158925, "volume": 1242467.0}, {"date": "2007-10-18", "close": 1.720726, "volume": 1801638.0}, {"date": "2007-10-19", "close": 1.691725, "volume": 1174498.0}, {"date": "2007-10-22", "close": 1.6192225, "volume": 3012064.0}, {"date": "2007-10-23", "close": 1.6385565, "volume": 571921.0}, {"date": "2007-10-24", "close": 1.5805545, "volume": 14602315.0}, {"date": "2007-10-25", "close": 1.527386, "volume": 4520451.0}, {"date": "2007-10-26", "close": 1.6385565, "volume": 1903445.0}, {"date": "2007-10-29", "close": 1.711059, "volume": 1901150.0}, {"date": "2007-10-30", "close": 1.691725, "volume": 2774875.0}, {"date": "2007-10-31", "close": 1.6578905, "volume": 1387996.0}, {"date": "2007-11-01", "close": 1.691725, "volume": 886745.0}, {"date": "2007-11-02", "close": 1.624056, "volume": 1624587.0}, {"date": "2007-11-05", "close": 1.682058, "volume": 2264673.0}, {"date": "2007-11-06", "close": 1.914066, "volume": 4116300.0}, {"date": "2007-11-07", "close": 1.885065, "volume": 6021586.0}, {"date": "2007-11-08", "close": 1.8898985, "volume": 2825591.0}, {"date": "2007-11-09", "close": 1.788395, "volume": 2641771.0}, {"date": "2007-11-12", "close": 1.749727, "volume": 2241986.0}, {"date": "2007-11-13", "close": 1.778728, "volume": 1474046.0}, {"date": "2007-11-14", "close": 1.788395, "volume": 1837588.0}, {"date": "2007-11-15", "close": 1.8222295, "volume": 1871329.0}, {"date": "2007-11-16", "close": 1.83673, "volume": 1086938.0}, {"date": "2007-11-19", "close": 1.817396, "volume": 1664531.0}, {"date": "2007-11-20", "close": 1.83673, "volume": 2429164.0}, {"date": "2007-11-21", "close": 1.83673, "volume": 2639439.0}, {"date": "2007-11-22", "close": 1.7158925, "volume": 2285217.0}, {"date": "2007-11-23", "close": 1.7835615, "volume": 638648.0}, {"date": "2007-11-26", "close": 1.827063, "volume": 2199250.0}, {"date": "2007-11-27", "close": 1.720726, "volume": 3777430.0}, {"date": "2007-11-28", "close": 1.7738945, "volume": 1362420.0}, {"date": "2007-11-29", "close": 1.8028955, "volume": 2668860.0}, {"date": "2007-11-30", "close": 1.8898985, "volume": 3829172.0}, {"date": "2007-12-03", "close": 1.817396, "volume": 1184293.0}, {"date": "2007-12-04", "close": 1.759394, "volume": 1811581.0}, {"date": "2007-12-05", "close": 1.7255595, "volume": 3815609.0}, {"date": "2007-12-06", "close": 1.8415635, "volume": 3780866.0}, {"date": "2007-12-07", "close": 1.827063, "volume": 1029712.0}, {"date": "2007-12-10", "close": 1.846397, "volume": 1880238.0}, {"date": "2007-12-11", "close": 1.83673, "volume": 1566929.0}, {"date": "2007-12-12", "close": 1.8415635, "volume": 2040181.0}, {"date": "2007-12-13", "close": 1.846397, "volume": 1549630.0}, {"date": "2007-12-14", "close": 1.74006, "volume": 3200160.0}, {"date": "2007-12-17", "close": 1.5322195, "volume": 4172879.0}, {"date": "2007-12-18", "close": 1.421049, "volume": 4296444.0}, {"date": "2007-12-19", "close": 1.604722, "volume": 3900933.0}, {"date": "2007-12-20", "close": 1.527386, "volume": 4258746.0}, {"date": "2007-12-21", "close": 1.575721, "volume": 2052669.0}, {"date": "2007-12-24", "close": 1.5612205, "volume": 1236733.0}, {"date": "2007-12-27", "close": 1.6288895, "volume": 1034701.0}, {"date": "2007-12-28", "close": 1.595055, "volume": 465184.0}, {"date": "2007-12-31", "close": 1.614389, "volume": 282606.0}, {"date": "2008-01-02", "close": 1.6578905, "volume": 609634.0}, {"date": "2008-01-03", "close": 1.6482235, "volume": 1058391.0}, {"date": "2008-01-04", "close": 1.720726, "volume": 1911267.0}, {"date": "2008-01-07", "close": 1.691725, "volume": 1864305.0}, {"date": "2008-01-08", "close": 1.711059, "volume": 1295899.0}, {"date": "2008-01-09", "close": 1.64339, "volume": 1582339.0}, {"date": "2008-01-10", "close": 1.614389, "volume": 1246507.0}, {"date": "2008-01-11", "close": 1.469384, "volume": 5881600.0}, {"date": "2008-01-14", "close": 1.45005, "volume": 1639178.0}, {"date": "2008-01-15", "close": 1.4452165, "volume": 1643113.0}, {"date": "2008-01-16", "close": 1.392048, "volume": 2745837.0}, {"date": "2008-01-17", "close": 1.488718, "volume": 3024948.0}, {"date": "2008-01-18", "close": 1.5032185, "volume": 3366598.0}, {"date": "2008-01-21", "close": 1.392048, "volume": 2487193.0}, {"date": "2008-01-22", "close": 1.25671, "volume": 4714412.0}, {"date": "2008-01-23", "close": 1.3292125, "volume": 2913492.0}, {"date": "2008-01-24", "close": 1.324379, "volume": 2105707.0}, {"date": "2008-01-25", "close": 1.3292125, "volume": 2495667.0}, {"date": "2008-01-29", "close": 1.266377, "volume": 2622713.0}, {"date": "2008-01-30", "close": 1.25671, "volume": 4144605.0}, {"date": "2008-01-31", "close": 1.305045, "volume": 3579124.0}, {"date": "2008-02-01", "close": 1.3582135, "volume": 1839667.0}, {"date": "2008-02-04", "close": 1.430716, "volume": 2123175.0}, {"date": "2008-02-05", "close": 1.4065485, "volume": 1769476.0}, {"date": "2008-02-06", "close": 1.314712, "volume": 1303888.0}, {"date": "2008-02-07", "close": 1.334046, "volume": 1338631.0}, {"date": "2008-02-08", "close": 1.343713, "volume": 995014.0}, {"date": "2008-02-11", "close": 1.314712, "volume": 1230780.0}, {"date": "2008-02-12", "close": 1.2905445, "volume": 1851153.0}, {"date": "2008-02-13", "close": 1.266377, "volume": 815433.0}, {"date": "2008-02-14", "close": 1.314712, "volume": 2587878.0}, {"date": "2008-02-15", "close": 1.343713, "volume": 1738289.0}, {"date": "2008-02-18", "close": 1.3388795, "volume": 1603325.0}, {"date": "2008-02-19", "close": 1.324379, "volume": 2537179.0}, {"date": "2008-02-20", "close": 1.45005, "volume": 4131534.0}, {"date": "2008-02-21", "close": 1.45005, "volume": 3885449.0}, {"date": "2008-02-22", "close": 1.45005, "volume": 918554.0}, {"date": "2008-02-25", "close": 1.517719, "volume": 3564347.0}, {"date": "2008-02-26", "close": 1.6482235, "volume": 4561615.0}, {"date": "2008-02-27", "close": 1.691725, "volume": 3023463.0}, {"date": "2008-02-28", "close": 1.662724, "volume": 1354538.0}, {"date": "2008-02-29", "close": 1.653057, "volume": 1728077.0}, {"date": "2008-03-03", "close": 1.662724, "volume": 1916419.0}, {"date": "2008-03-04", "close": 1.7158925, "volume": 4941806.0}, {"date": "2008-03-05", "close": 1.74006, "volume": 3797226.0}, {"date": "2008-03-06", "close": 1.6868915, "volume": 2755875.0}, {"date": "2008-03-07", "close": 1.6482235, "volume": 3049060.0}, {"date": "2008-03-10", "close": 1.5998885, "volume": 2357159.0}, {"date": "2008-03-11", "close": 1.5515535, "volume": 3345868.0}, {"date": "2008-03-12", "close": 1.604722, "volume": 3759948.0}, {"date": "2008-03-13", "close": 1.54672, "volume": 1635536.0}, {"date": "2008-03-14", "close": 1.479051, "volume": 1772985.0}, {"date": "2008-03-17", "close": 1.45005, "volume": 2260458.0}, {"date": "2008-03-18", "close": 1.430716, "volume": 2694546.0}, {"date": "2008-03-19", "close": 1.4258825, "volume": 2152007.0}, {"date": "2008-03-20", "close": 1.479051, "volume": 6556168.0}, {"date": "2008-03-25", "close": 1.517719, "volume": 1690449.0}, {"date": "2008-03-26", "close": 1.595055, "volume": 1348157.0}, {"date": "2008-03-27", "close": 1.5612205, "volume": 1509951.0}, {"date": "2008-03-28", "close": 1.5032185, "volume": 2140469.0}, {"date": "2008-03-31", "close": 1.440383, "volume": 1637743.0}, {"date": "2008-04-01", "close": 1.45005, "volume": 1611050.0}, {"date": "2008-04-02", "close": 1.459717, "volume": 1482763.0}, {"date": "2008-04-03", "close": 1.430716, "volume": 1456074.0}, {"date": "2008-04-04", "close": 1.4355495, "volume": 3532768.0}, {"date": "2008-04-07", "close": 1.45005, "volume": 2283170.0}, {"date": "2008-04-08", "close": 1.4645505, "volume": 962920.0}, {"date": "2008-04-09", "close": 1.4258825, "volume": 658229.0}, {"date": "2008-04-10", "close": 1.3678805, "volume": 1332665.0}, {"date": "2008-04-11", "close": 1.363047, "volume": 960603.0}, {"date": "2008-04-14", "close": 1.324379, "volume": 1203326.0}, {"date": "2008-04-15", "close": 1.343713, "volume": 1410898.0}, {"date": "2008-04-16", "close": 1.4065485, "volume": 1025513.0}, {"date": "2008-04-17", "close": 1.459717, "volume": 1366614.0}, {"date": "2008-04-18", "close": 1.5032185, "volume": 1007044.0}, {"date": "2008-04-21", "close": 1.5418865, "volume": 1491348.0}, {"date": "2008-04-22", "close": 1.537053, "volume": 853884.0}, {"date": "2008-04-23", "close": 1.527386, "volume": 787449.0}, {"date": "2008-04-24", "close": 1.537053, "volume": 773713.0}, {"date": "2008-04-28", "close": 1.517719, "volume": 1012101.0}, {"date": "2008-04-29", "close": 1.556387, "volume": 554029.0}, {"date": "2008-04-30", "close": 1.5708875, "volume": 1092078.0}, {"date": "2008-05-01", "close": 1.556387, "volume": 528545.0}, {"date": "2008-05-02", "close": 1.54672, "volume": 547411.0}, {"date": "2008-05-05", "close": 1.5708875, "volume": 750961.0}, {"date": "2008-05-06", "close": 1.508052, "volume": 2182488.0}, {"date": "2008-05-07", "close": 1.527386, "volume": 3254985.0}, {"date": "2008-05-08", "close": 1.6192225, "volume": 3587841.0}, {"date": "2008-05-09", "close": 1.624056, "volume": 2452131.0}, {"date": "2008-05-12", "close": 1.6482235, "volume": 2297133.0}, {"date": "2008-05-13", "close": 1.662724, "volume": 2382065.0}, {"date": "2008-05-14", "close": 1.7062255, "volume": 1229014.0}, {"date": "2008-05-15", "close": 1.720726, "volume": 2394349.0}, {"date": "2008-05-16", "close": 1.730393, "volume": 2401640.0}, {"date": "2008-05-19", "close": 1.807729, "volume": 3214733.0}, {"date": "2008-05-20", "close": 1.7255595, "volume": 2681717.0}, {"date": "2008-05-21", "close": 1.6868915, "volume": 1043304.0}, {"date": "2008-05-22", "close": 1.653057, "volume": 4206036.0}, {"date": "2008-05-23", "close": 1.691725, "volume": 4152724.0}, {"date": "2008-05-26", "close": 1.711059, "volume": 2205610.0}, {"date": "2008-05-27", "close": 1.711059, "volume": 1593167.0}, {"date": "2008-05-28", "close": 1.6965585, "volume": 1315856.0}, {"date": "2008-05-29", "close": 1.6965585, "volume": 3385911.0}, {"date": "2008-05-30", "close": 1.672391, "volume": 3043835.0}, {"date": "2008-06-02", "close": 1.701392, "volume": 1247663.0}, {"date": "2008-06-03", "close": 1.691725, "volume": 1385411.0}, {"date": "2008-06-04", "close": 1.691725, "volume": 2116442.0}, {"date": "2008-06-05", "close": 1.682058, "volume": 1830303.0}, {"date": "2008-06-06", "close": 1.6868915, "volume": 1154128.0}, {"date": "2008-06-10", "close": 1.5515535, "volume": 2288358.0}, {"date": "2008-06-11", "close": 1.566054, "volume": 1955512.0}, {"date": "2008-06-12", "close": 1.517719, "volume": 903491.0}, {"date": "2008-06-13", "close": 1.556387, "volume": 1009748.0}, {"date": "2008-06-16", "close": 1.5128855, "volume": 873490.0}, {"date": "2008-06-17", "close": 1.5515535, "volume": 2037831.0}, {"date": "2008-06-18", "close": 1.5998885, "volume": 3110973.0}, {"date": "2008-06-19", "close": 1.614389, "volume": 4790650.0}, {"date": "2008-06-20", "close": 1.64339, "volume": 2667172.0}, {"date": "2008-06-23", "close": 1.6192225, "volume": 2158113.0}, {"date": "2008-06-24", "close": 1.614389, "volume": 2060388.0}, {"date": "2008-06-25", "close": 1.595055, "volume": 2535507.0}, {"date": "2008-06-26", "close": 1.64339, "volume": 3493623.0}, {"date": "2008-06-27", "close": 1.566054, "volume": 3001013.0}, {"date": "2008-06-30", "close": 1.6095555, "volume": 2874684.0}, {"date": "2008-07-01", "close": 1.662724, "volume": 2023572.0}, {"date": "2008-07-02", "close": 1.566054, "volume": 3026158.0}, {"date": "2008-07-03", "close": 1.5128855, "volume": 1997350.0}, {"date": "2008-07-04", "close": 1.5225525, "volume": 2307997.0}, {"date": "2008-07-07", "close": 1.537053, "volume": 1256822.0}, {"date": "2008-07-08", "close": 1.537053, "volume": 1755039.0}, {"date": "2008-07-09", "close": 1.54672, "volume": 2509361.0}, {"date": "2008-07-10", "close": 1.488718, "volume": 3112052.0}, {"date": "2008-07-11", "close": 1.5322195, "volume": 1297290.0}, {"date": "2008-07-14", "close": 1.5998885, "volume": 5336614.0}, {"date": "2008-07-15", "close": 1.604722, "volume": 6640524.0}, {"date": "2008-07-16", "close": 1.5902215, "volume": 3940876.0}, {"date": "2008-07-17", "close": 1.556387, "volume": 1515686.0}, {"date": "2008-07-18", "close": 1.5322195, "volume": 2386237.0}, {"date": "2008-07-21", "close": 1.556387, "volume": 1722416.0}, {"date": "2008-07-22", "close": 1.575721, "volume": 1278441.0}, {"date": "2008-07-23", "close": 1.6385565, "volume": 3389341.0}, {"date": "2008-07-24", "close": 1.624056, "volume": 1816568.0}, {"date": "2008-07-25", "close": 1.585388, "volume": 1989288.0}, {"date": "2008-07-28", "close": 1.604722, "volume": 1399588.0}, {"date": "2008-07-29", "close": 1.556387, "volume": 1870157.0}, {"date": "2008-07-30", "close": 1.604722, "volume": 2870448.0}, {"date": "2008-07-31", "close": 1.633723, "volume": 1676092.0}, {"date": "2008-08-01", "close": 1.6288895, "volume": 888417.0}, {"date": "2008-08-04", "close": 1.5998885, "volume": 8491125.0}, {"date": "2008-08-05", "close": 1.595055, "volume": 2080080.0}, {"date": "2008-08-06", "close": 1.64339, "volume": 3347344.0}, {"date": "2008-08-07", "close": 1.6288895, "volume": 1002220.0}, {"date": "2008-08-08", "close": 1.604722, "volume": 2489156.0}, {"date": "2008-08-11", "close": 1.604722, "volume": 1160654.0}, {"date": "2008-08-12", "close": 1.54672, "volume": 1245064.0}, {"date": "2008-08-13", "close": 1.4355495, "volume": 2406733.0}, {"date": "2008-08-14", "close": 1.498385, "volume": 1679396.0}, {"date": "2008-08-15", "close": 1.479051, "volume": 1208648.0}, {"date": "2008-08-18", "close": 1.4742175, "volume": 825756.0}, {"date": "2008-08-19", "close": 1.4355495, "volume": 1710801.0}, {"date": "2008-08-20", "close": 1.498385, "volume": 5330413.0}, {"date": "2008-08-21", "close": 1.5708875, "volume": 4012235.0}, {"date": "2008-08-22", "close": 1.653057, "volume": 3466237.0}, {"date": "2008-08-25", "close": 1.691725, "volume": 3753724.0}, {"date": "2008-08-26", "close": 1.7642275, "volume": 2383381.0}, {"date": "2008-08-27", "close": 1.720726, "volume": 3414372.0}, {"date": "2008-08-28", "close": 1.711059, "volume": 3882424.0}, {"date": "2008-08-29", "close": 1.6965585, "volume": 3478562.0}, {"date": "2008-09-01", "close": 1.74006, "volume": 2699000.0}, {"date": "2008-09-02", "close": 1.7545605, "volume": 3700126.0}, {"date": "2008-09-03", "close": 1.8318965, "volume": 5527821.0}, {"date": "2008-09-04", "close": 1.788395, "volume": 4855787.0}, {"date": "2008-09-05", "close": 1.74006, "volume": 3393478.0}, {"date": "2008-09-08", "close": 1.749727, "volume": 3672320.0}, {"date": "2008-09-09", "close": 1.749727, "volume": 2922388.0}, {"date": "2008-09-10", "close": 1.7642275, "volume": 4158785.0}, {"date": "2008-09-11", "close": 1.74006, "volume": 15929088.0}, {"date": "2008-09-12", "close": 1.7738945, "volume": 4629740.0}, {"date": "2008-09-15", "close": 1.778728, "volume": 3412386.0}, {"date": "2008-09-16", "close": 1.7255595, "volume": 5007340.0}, {"date": "2008-09-17", "close": 1.759394, "volume": 6325205.0}, {"date": "2008-09-18", "close": 1.7255595, "volume": 19716168.0}, {"date": "2008-09-19", "close": 1.7738945, "volume": 4461764.0}, {"date": "2008-09-22", "close": 1.769061, "volume": 5064899.0}, {"date": "2008-09-23", "close": 1.778728, "volume": 2774470.0}, {"date": "2008-09-24", "close": 1.817396, "volume": 3376830.0}, {"date": "2008-09-25", "close": 1.83673, "volume": 3899389.0}, {"date": "2008-09-26", "close": 1.7255595, "volume": 1635381.0}, {"date": "2008-09-29", "close": 1.6385565, "volume": 2549643.0}, {"date": "2008-09-30", "close": 1.556387, "volume": 1705224.0}, {"date": "2008-10-01", "close": 1.5902215, "volume": 2091362.0}, {"date": "2008-10-02", "close": 1.556387, "volume": 2662606.0}, {"date": "2008-10-03", "close": 1.527386, "volume": 2639987.0}, {"date": "2008-10-06", "close": 1.3968815, "volume": 1887880.0}, {"date": "2008-10-07", "close": 1.3388795, "volume": 3994885.0}, {"date": "2008-10-08", "close": 1.305045, "volume": 3606223.0}, {"date": "2008-10-09", "close": 1.3098785, "volume": 4456744.0}, {"date": "2008-10-10", "close": 1.276044, "volume": 4493558.0}, {"date": "2008-10-13", "close": 1.3002115, "volume": 2283747.0}, {"date": "2008-10-14", "close": 1.276044, "volume": 1942001.0}, {"date": "2008-10-15", "close": 1.305045, "volume": 1995693.0}, {"date": "2008-10-16", "close": 1.25671, "volume": 3033746.0}, {"date": "2008-10-17", "close": 1.25671, "volume": 2062553.0}, {"date": "2008-10-20", "close": 1.208375, "volume": 1876717.0}, {"date": "2008-10-21", "close": 1.1165385, "volume": 2399816.0}, {"date": "2008-10-22", "close": 0.918365, "volume": 4366831.0}, {"date": "2008-10-23", "close": 0.841029, "volume": 2912815.0}, {"date": "2008-10-24", "close": 0.7298585, "volume": 4228684.0}, {"date": "2008-10-27", "close": 0.744359, "volume": 1077822.0}, {"date": "2008-10-28", "close": 0.744359, "volume": 5521968.0}, {"date": "2008-10-29", "close": 0.696024, "volume": 2813478.0}, {"date": "2008-10-30", "close": 0.657356, "volume": 4525442.0}, {"date": "2008-10-31", "close": 0.705691, "volume": 5254464.0}, {"date": "2008-11-03", "close": 0.8458625, "volume": 6313523.0}, {"date": "2008-11-04", "close": 0.899031, "volume": 1844374.0}, {"date": "2008-11-05", "close": 1.131039, "volume": 3204724.0}, {"date": "2008-11-06", "close": 0.908698, "volume": 2891596.0}, {"date": "2008-11-07", "close": 0.67669, "volume": 11121221.0}, {"date": "2008-11-10", "close": 0.6041875, "volume": 3998262.0}, {"date": "2008-11-11", "close": 0.541352, "volume": 6374549.0}, {"date": "2008-11-12", "close": 0.4881835, "volume": 3070462.0}, {"date": "2008-11-13", "close": 0.4205145, "volume": 5241674.0}, {"date": "2008-11-14", "close": 0.435015, "volume": 7279575.0}, {"date": "2008-11-17", "close": 0.4108475, "volume": 2754366.0}, {"date": "2008-11-18", "close": 0.377013, "volume": 4249141.0}, {"date": "2008-11-19", "close": 0.38668, "volume": 2491021.0}, {"date": "2008-11-20", "close": 0.357679, "volume": 3728614.0}, {"date": "2008-11-21", "close": 0.3915135, "volume": 10067621.0}, {"date": "2008-11-24", "close": 0.435015, "volume": 1372856.0}, {"date": "2008-11-25", "close": 0.4881835, "volume": 3827442.0}, {"date": "2008-11-26", "close": 0.48335, "volume": 4157121.0}, {"date": "2008-11-27", "close": 0.5268515, "volume": 4954518.0}, {"date": "2008-11-28", "close": 0.5075175, "volume": 1462379.0}, {"date": "2008-12-01", "close": 0.48335, "volume": 3250787.0}, {"date": "2008-12-02", "close": 0.4398485, "volume": 2136535.0}, {"date": "2008-12-03", "close": 0.435015, "volume": 2173753.0}, {"date": "2008-12-04", "close": 0.4205145, "volume": 2363030.0}, {"date": "2008-12-05", "close": 0.4495155, "volume": 1981990.0}, {"date": "2008-12-08", "close": 0.454349, "volume": 2419175.0}, {"date": "2008-12-09", "close": 0.454349, "volume": 3115326.0}, {"date": "2008-12-10", "close": 0.444682, "volume": 1477126.0}, {"date": "2008-12-11", "close": 0.3915135, "volume": 3263694.0}, {"date": "2008-12-12", "close": 0.3721795, "volume": 4388708.0}, {"date": "2008-12-15", "close": 0.38668, "volume": 4419060.0}, {"date": "2008-12-16", "close": 0.367346, "volume": 4913030.0}, {"date": "2008-12-17", "close": 0.406014, "volume": 4429336.0}, {"date": "2008-12-18", "close": 0.4011805, "volume": 6245913.0}, {"date": "2008-12-19", "close": 0.338345, "volume": 5589759.0}, {"date": "2008-12-22", "close": 0.3238445, "volume": 3758295.0}, {"date": "2008-12-23", "close": 0.319011, "volume": 2066420.0}, {"date": "2008-12-24", "close": 0.328678, "volume": 519936.0}, {"date": "2008-12-29", "close": 0.3141775, "volume": 1870693.0}, {"date": "2008-12-30", "close": 0.338345, "volume": 1943869.0}, {"date": "2008-12-31", "close": 0.367346, "volume": 1537654.0}, {"date": "2009-01-02", "close": 0.367346, "volume": 3450040.0}, {"date": "2009-01-05", "close": 0.4108475, "volume": 4879705.0}, {"date": "2009-01-06", "close": 0.406014, "volume": 1934773.0}, {"date": "2009-01-07", "close": 0.425348, "volume": 2422640.0}, {"date": "2009-01-08", "close": 0.396347, "volume": 1247948.0}, {"date": "2009-01-09", "close": 0.4011805, "volume": 1547405.0}, {"date": "2009-01-12", "close": 0.396347, "volume": 3541768.0}, {"date": "2009-01-13", "close": 0.38668, "volume": 2842114.0}, {"date": "2009-01-14", "close": 0.357679, "volume": 4080578.0}, {"date": "2009-01-15", "close": 0.319011, "volume": 3509016.0}, {"date": "2009-01-16", "close": 0.3238445, "volume": 5654355.0}, {"date": "2009-01-19", "close": 0.3238445, "volume": 4214015.0}, {"date": "2009-01-20", "close": 0.3141775, "volume": 4140822.0}, {"date": "2009-01-21", "close": 0.319011, "volume": 2829750.0}, {"date": "2009-01-22", "close": 0.3045105, "volume": 2722184.0}, {"date": "2009-01-23", "close": 0.3141775, "volume": 3764929.0}, {"date": "2009-01-27", "close": 0.3045105, "volume": 1101221.0}, {"date": "2009-01-28", "close": 0.309344, "volume": 1227724.0}, {"date": "2009-01-29", "close": 0.299677, "volume": 1661785.0}, {"date": "2009-01-30", "close": 0.3141775, "volume": 3254776.0}, {"date": "2009-02-02", "close": 0.309344, "volume": 2325742.0}, {"date": "2009-02-03", "close": 0.309344, "volume": 2708618.0}, {"date": "2009-02-04", "close": 0.3045105, "volume": 2737621.0}, {"date": "2009-02-05", "close": 0.2948435, "volume": 1108493.0}, {"date": "2009-02-06", "close": 0.3045105, "volume": 3206733.0}, {"date": "2009-02-09", "close": 0.3045105, "volume": 1516304.0}, {"date": "2009-02-10", "close": 0.309344, "volume": 2048729.0}, {"date": "2009-02-11", "close": 0.3045105, "volume": 2944549.0}, {"date": "2009-02-12", "close": 0.328678, "volume": 4518218.0}, {"date": "2009-02-13", "close": 0.3431785, "volume": 3566923.0}, {"date": "2009-02-16", "close": 0.3721795, "volume": 2497443.0}, {"date": "2009-02-17", "close": 0.377013, "volume": 3008704.0}, {"date": "2009-02-18", "close": 0.319011, "volume": 5014954.0}, {"date": "2009-02-19", "close": 0.309344, "volume": 2394087.0}, {"date": "2009-02-20", "close": 0.319011, "volume": 2447513.0}, {"date": "2009-02-23", "close": 0.3045105, "volume": 1648501.0}, {"date": "2009-02-24", "close": 0.309344, "volume": 2144596.0}, {"date": "2009-02-25", "close": 0.3141775, "volume": 2156614.0}, {"date": "2009-02-26", "close": 0.3238445, "volume": 1670567.0}, {"date": "2009-02-27", "close": 0.3141775, "volume": 1856412.0}, {"date": "2009-03-02", "close": 0.309344, "volume": 1112906.0}, {"date": "2009-03-03", "close": 0.3045105, "volume": 1521385.0}, {"date": "2009-03-04", "close": 0.299677, "volume": 3145164.0}, {"date": "2009-03-05", "close": 0.299677, "volume": 2500153.0}, {"date": "2009-03-06", "close": 0.309344, "volume": 2037736.0}, {"date": "2009-03-09", "close": 0.319011, "volume": 1648271.0}, {"date": "2009-03-10", "close": 0.309344, "volume": 2145001.0}, {"date": "2009-03-11", "close": 0.3238445, "volume": 2380244.0}, {"date": "2009-03-12", "close": 0.3431785, "volume": 2863273.0}, {"date": "2009-03-13", "close": 0.3625125, "volume": 3998636.0}, {"date": "2009-03-16", "close": 0.3818465, "volume": 4322473.0}, {"date": "2009-03-17", "close": 0.396347, "volume": 3814511.0}, {"date": "2009-03-18", "close": 0.3818465, "volume": 3087578.0}, {"date": "2009-03-19", "close": 0.3818465, "volume": 5122531.0}, {"date": "2009-03-20", "close": 0.377013, "volume": 1108530.0}, {"date": "2009-03-23", "close": 0.38668, "volume": 1614787.0}, {"date": "2009-03-24", "close": 0.3915135, "volume": 3058078.0}, {"date": "2009-03-25", "close": 0.38668, "volume": 1535942.0}, {"date": "2009-03-26", "close": 0.415681, "volume": 4530087.0}, {"date": "2009-03-27", "close": 0.435015, "volume": 4786956.0}, {"date": "2009-03-30", "close": 0.444682, "volume": 1960514.0}, {"date": "2009-03-31", "close": 0.425348, "volume": 5144899.0}, {"date": "2009-04-01", "close": 0.396347, "volume": 3834244.0}, {"date": "2009-04-02", "close": 0.4495155, "volume": 3977921.0}, {"date": "2009-04-03", "close": 0.4978505, "volume": 4396177.0}, {"date": "2009-04-08", "close": 0.5655195, "volume": 6078283.0}, {"date": "2009-04-09", "close": 0.5461855, "volume": 6504362.0}, {"date": "2009-04-14", "close": 0.5655195, "volume": 3520333.0}, {"date": "2009-04-15", "close": 0.58002, "volume": 3074464.0}, {"date": "2009-04-16", "close": 0.5945205, "volume": 2667048.0}, {"date": "2009-04-17", "close": 0.58002, "volume": 2998744.0}, {"date": "2009-04-20", "close": 0.5848535, "volume": 2662336.0}, {"date": "2009-04-21", "close": 0.560686, "volume": 1883216.0}, {"date": "2009-04-22", "close": 0.531685, "volume": 1959435.0}, {"date": "2009-04-23", "close": 0.522018, "volume": 1635206.0}, {"date": "2009-04-27", "close": 0.309344, "volume": 61284662.0}, {"date": "2009-04-28", "close": 0.3238445, "volume": 16097298.0}, {"date": "2009-04-29", "close": 0.319011, "volume": 6338878.0}, {"date": "2009-04-30", "close": 0.328678, "volume": 5868610.0}, {"date": "2009-05-01", "close": 0.3721795, "volume": 23226137.0}, {"date": "2009-05-04", "close": 0.3915135, "volume": 9244253.0}, {"date": "2009-05-05", "close": 0.3915135, "volume": 9424544.0}, {"date": "2009-05-06", "close": 0.3915135, "volume": 5150100.0}, {"date": "2009-05-07", "close": 0.3915135, "volume": 4937296.0}, {"date": "2009-05-08", "close": 0.3818465, "volume": 3292565.0}, {"date": "2009-05-11", "close": 0.3818465, "volume": 6836612.0}, {"date": "2009-05-12", "close": 0.38668, "volume": 4242394.0}, {"date": "2009-05-15", "close": 0.355, "volume": 15486274.0}, {"date": "2009-05-18", "close": 0.34, "volume": 7946154.0}, {"date": "2009-05-19", "close": 0.37, "volume": 4082210.0}, {"date": "2009-05-20", "close": 0.37, "volume": 2976598.0}, {"date": "2009-05-21", "close": 0.365, "volume": 3346183.0}, {"date": "2009-05-22", "close": 0.355, "volume": 2392020.0}, {"date": "2009-05-25", "close": 0.355, "volume": 2067603.0}, {"date": "2009-05-26", "close": 0.36, "volume": 2318267.0}, {"date": "2009-05-27", "close": 0.355, "volume": 2544294.0}, {"date": "2009-05-28", "close": 0.345, "volume": 7780020.0}, {"date": "2009-05-29", "close": 0.355, "volume": 6350190.0}, {"date": "2009-06-01", "close": 0.385, "volume": 9961379.0}, {"date": "2009-06-02", "close": 0.4, "volume": 14595366.0}, {"date": "2009-06-03", "close": 0.39, "volume": 8376594.0}, {"date": "2009-06-04", "close": 0.375, "volume": 6557603.0}, {"date": "2009-06-05", "close": 0.38, "volume": 5425055.0}, {"date": "2009-06-09", "close": 0.36, "volume": 5949047.0}, {"date": "2009-06-10", "close": 0.36, "volume": 8918552.0}, {"date": "2009-06-11", "close": 0.35, "volume": 12043831.0}, {"date": "2009-06-12", "close": 0.36, "volume": 7021086.0}, {"date": "2009-06-15", "close": 0.365, "volume": 9092614.0}, {"date": "2009-06-16", "close": 0.36, "volume": 7484329.0}, {"date": "2009-06-17", "close": 0.355, "volume": 8086069.0}, {"date": "2009-06-18", "close": 0.365, "volume": 6174690.0}, {"date": "2009-06-19", "close": 0.37, "volume": 7832748.0}, {"date": "2009-06-22", "close": 0.355, "volume": 4468963.0}, {"date": "2009-06-23", "close": 0.355, "volume": 4815802.0}, {"date": "2009-06-24", "close": 0.355, "volume": 5921663.0}, {"date": "2009-06-25", "close": 0.355, "volume": 2166687.0}, {"date": "2009-06-26", "close": 0.355, "volume": 4452460.0}, {"date": "2009-06-29", "close": 0.345, "volume": 8080223.0}, {"date": "2009-06-30", "close": 0.34, "volume": 6537407.0}, {"date": "2009-07-01", "close": 0.355, "volume": 3535324.0}, {"date": "2009-07-02", "close": 0.35, "volume": 2149688.0}, {"date": "2009-07-03", "close": 0.345, "volume": 3025712.0}, {"date": "2009-07-06", "close": 0.335, "volume": 4328868.0}, {"date": "2009-07-07", "close": 0.325, "volume": 8742792.0}, {"date": "2009-07-08", "close": 0.31, "volume": 4840596.0}, {"date": "2009-07-09", "close": 0.315, "volume": 6949936.0}, {"date": "2009-07-10", "close": 0.325, "volume": 3278388.0}, {"date": "2009-07-13", "close": 0.32, "volume": 2302465.0}, {"date": "2009-07-14", "close": 0.315, "volume": 3637664.0}, {"date": "2009-07-15", "close": 0.335, "volume": 5756916.0}, {"date": "2009-07-16", "close": 0.34, "volume": 4066153.0}, {"date": "2009-07-17", "close": 0.34, "volume": 2413556.0}, {"date": "2009-07-20", "close": 0.34, "volume": 2217460.0}, {"date": "2009-07-21", "close": 0.345, "volume": 2650644.0}, {"date": "2009-07-22", "close": 0.37, "volume": 5526387.0}, {"date": "2009-07-23", "close": 0.37, "volume": 10543662.0}, {"date": "2009-07-24", "close": 0.36, "volume": 4962487.0}, {"date": "2009-07-27", "close": 0.375, "volume": 2939455.0}, {"date": "2009-07-28", "close": 0.37, "volume": 4407653.0}, {"date": "2009-07-29", "close": 0.38, "volume": 3685844.0}, {"date": "2009-07-30", "close": 0.415, "volume": 15842375.0}, {"date": "2009-07-31", "close": 0.45, "volume": 13179465.0}, {"date": "2009-08-03", "close": 0.515, "volume": 15922460.0}, {"date": "2009-08-04", "close": 0.48, "volume": 16068414.0}, {"date": "2009-08-05", "close": 0.48, "volume": 7760803.0}, {"date": "2009-08-06", "close": 0.475, "volume": 8724610.0}, {"date": "2009-08-07", "close": 0.485, "volume": 4298277.0}, {"date": "2009-08-10", "close": 0.5, "volume": 6549625.0}, {"date": "2009-08-11", "close": 0.49, "volume": 4773155.0}, {"date": "2009-08-12", "close": 0.51, "volume": 4103860.0}, {"date": "2009-08-13", "close": 0.56, "volume": 10822962.0}, {"date": "2009-08-14", "close": 0.575, "volume": 12325279.0}, {"date": "2009-08-17", "close": 0.595, "volume": 21829884.0}, {"date": "2009-08-18", "close": 0.57, "volume": 14156831.0}, {"date": "2009-08-19", "close": 0.575, "volume": 11769609.0}, {"date": "2009-08-20", "close": 0.565, "volume": 10016485.0}, {"date": "2009-08-21", "close": 0.53, "volume": 9212682.0}, {"date": "2009-08-24", "close": 0.54, "volume": 13643691.0}, {"date": "2009-08-25", "close": 0.535, "volume": 6955746.0}, {"date": "2009-08-26", "close": 0.505, "volume": 13512309.0}, {"date": "2009-08-27", "close": 0.525, "volume": 9148684.0}, {"date": "2009-08-28", "close": 0.575, "volume": 12824424.0}, {"date": "2009-08-31", "close": 0.585, "volume": 8073829.0}, {"date": "2009-09-01", "close": 0.575, "volume": 7613679.0}, {"date": "2009-09-02", "close": 0.565, "volume": 4558242.0}, {"date": "2009-09-03", "close": 0.565, "volume": 3864295.0}, {"date": "2009-09-04", "close": 0.565, "volume": 5293097.0}, {"date": "2009-09-07", "close": 0.615, "volume": 8917134.0}, {"date": "2009-09-08", "close": 0.695, "volume": 18347449.0}, {"date": "2009-09-09", "close": 0.65, "volume": 13248012.0}, {"date": "2009-09-10", "close": 0.635, "volume": 8353665.0}, {"date": "2009-09-11", "close": 0.65, "volume": 5935973.0}, {"date": "2009-09-14", "close": 0.635, "volume": 6030372.0}, {"date": "2009-09-15", "close": 0.685, "volume": 8113399.0}, {"date": "2009-09-16", "close": 0.7, "volume": 9028579.0}, {"date": "2009-09-17", "close": 0.7, "volume": 8207455.0}, {"date": "2009-09-18", "close": 0.7, "volume": 3943551.0}, {"date": "2009-09-21", "close": 0.735, "volume": 4886204.0}, {"date": "2009-09-22", "close": 0.73, "volume": 4358911.0}, {"date": "2009-09-23", "close": 0.74, "volume": 3457293.0}, {"date": "2009-09-24", "close": 0.715, "volume": 5226217.0}, {"date": "2009-09-25", "close": 0.7, "volume": 6993177.0}, {"date": "2009-09-28", "close": 0.675, "volume": 4547760.0}, {"date": "2009-09-29", "close": 0.69, "volume": 4096366.0}, {"date": "2009-09-30", "close": 0.685, "volume": 2287495.0}, {"date": "2009-10-01", "close": 0.66, "volume": 3780049.0}, {"date": "2009-10-02", "close": 0.645, "volume": 5087114.0}, {"date": "2009-10-05", "close": 0.635, "volume": 3005423.0}, {"date": "2009-10-06", "close": 0.655, "volume": 2487760.0}, {"date": "2009-10-07", "close": 0.645, "volume": 3061679.0}, {"date": "2009-10-08", "close": 0.67, "volume": 8157021.0}, {"date": "2009-10-09", "close": 0.66, "volume": 4352516.0}, {"date": "2009-10-12", "close": 0.645, "volume": 3951427.0}, {"date": "2009-10-13", "close": 0.65, "volume": 3235941.0}, {"date": "2009-10-14", "close": 0.66, "volume": 3117914.0}, {"date": "2009-10-15", "close": 0.655, "volume": 2865248.0}, {"date": "2009-10-16", "close": 0.66, "volume": 2981402.0}, {"date": "2009-10-19", "close": 0.635, "volume": 4186998.0}, {"date": "2009-10-20", "close": 0.66, "volume": 3705784.0}, {"date": "2009-10-21", "close": 0.65, "volume": 2605122.0}, {"date": "2009-10-22", "close": 0.645, "volume": 3208565.0}, {"date": "2009-10-23", "close": 0.65, "volume": 4717419.0}, {"date": "2009-10-26", "close": 0.65, "volume": 3134610.0}, {"date": "2009-10-27", "close": 0.625, "volume": 5819549.0}, {"date": "2009-10-28", "close": 0.575, "volume": 8342057.0}, {"date": "2009-10-29", "close": 0.55, "volume": 7317198.0}, {"date": "2009-10-30", "close": 0.57, "volume": 6153002.0}, {"date": "2009-11-02", "close": 0.535, "volume": 5322713.0}, {"date": "2009-11-03", "close": 0.575, "volume": 6691564.0}, {"date": "2009-11-04", "close": 0.565, "volume": 6496642.0}, {"date": "2009-11-05", "close": 0.565, "volume": 3869901.0}, {"date": "2009-11-06", "close": 0.585, "volume": 3827843.0}, {"date": "2009-11-09", "close": 0.59, "volume": 5435205.0}, {"date": "2009-11-10", "close": 0.605, "volume": 3751902.0}, {"date": "2009-11-11", "close": 0.59, "volume": 3312664.0}, {"date": "2009-11-12", "close": 0.59, "volume": 3277131.0}, {"date": "2009-11-13", "close": 0.58, "volume": 2611294.0}, {"date": "2009-11-16", "close": 0.58, "volume": 2423565.0}, {"date": "2009-11-17", "close": 0.58, "volume": 4834003.0}, {"date": "2009-11-18", "close": 0.59, "volume": 2301503.0}, {"date": "2009-11-19", "close": 0.595, "volume": 2934403.0}, {"date": "2009-11-20", "close": 0.59, "volume": 2334625.0}, {"date": "2009-11-23", "close": 0.58, "volume": 3741156.0}, {"date": "2009-11-24", "close": 0.59, "volume": 3617848.0}, {"date": "2009-11-25", "close": 0.58, "volume": 3967622.0}, {"date": "2009-11-26", "close": 0.565, "volume": 2234015.0}, {"date": "2009-11-27", "close": 0.57, "volume": 6574977.0}, {"date": "2009-11-30", "close": 0.58, "volume": 3553479.0}, {"date": "2009-12-01", "close": 0.58, "volume": 4382730.0}, {"date": "2009-12-02", "close": 0.59, "volume": 4844828.0}, {"date": "2009-12-03", "close": 0.59, "volume": 2429073.0}, {"date": "2009-12-04", "close": 0.585, "volume": 3358258.0}, {"date": "2009-12-07", "close": 0.59, "volume": 1558663.0}, {"date": "2009-12-08", "close": 0.585, "volume": 1637630.0}, {"date": "2009-12-09", "close": 0.565, "volume": 3087721.0}, {"date": "2009-12-10", "close": 0.565, "volume": 1647159.0}, {"date": "2009-12-11", "close": 0.57, "volume": 1487588.0}, {"date": "2009-12-14", "close": 0.58, "volume": 1197609.0}, {"date": "2009-12-15", "close": 0.58, "volume": 2845521.0}, {"date": "2009-12-16", "close": 0.57, "volume": 984570.0}, {"date": "2009-12-17", "close": 0.575, "volume": 2733237.0}, {"date": "2009-12-18", "close": 0.59, "volume": 2453862.0}, {"date": "2009-12-21", "close": 0.585, "volume": 781045.0}, {"date": "2009-12-22", "close": 0.585, "volume": 988477.0}, {"date": "2009-12-23", "close": 0.59, "volume": 962542.0}, {"date": "2009-12-24", "close": 0.585, "volume": 601782.0}, {"date": "2009-12-29", "close": 0.585, "volume": 1295190.0}, {"date": "2009-12-30", "close": 0.625, "volume": 5373803.0}, {"date": "2009-12-31", "close": 0.615, "volume": 669320.0}, {"date": "2010-01-04", "close": 0.63, "volume": 1695530.0}, {"date": "2010-01-05", "close": 0.655, "volume": 5837235.0}, {"date": "2010-01-06", "close": 0.68, "volume": 5492948.0}, {"date": "2010-01-07", "close": 0.68, "volume": 3787398.0}, {"date": "2010-01-08", "close": 0.655, "volume": 2061214.0}, {"date": "2010-01-11", "close": 0.67, "volume": 2886534.0}, {"date": "2010-01-12", "close": 0.665, "volume": 2301429.0}, {"date": "2010-01-13", "close": 0.65, "volume": 3062486.0}, {"date": "2010-01-14", "close": 0.635, "volume": 2873219.0}, {"date": "2010-01-15", "close": 0.66, "volume": 3428257.0}, {"date": "2010-01-18", "close": 0.655, "volume": 2750073.0}, {"date": "2010-01-19", "close": 0.64, "volume": 2386742.0}, {"date": "2010-01-20", "close": 0.625, "volume": 1932820.0}, {"date": "2010-01-21", "close": 0.62, "volume": 2901957.0}, {"date": "2010-01-22", "close": 0.61, "volume": 3176292.0}, {"date": "2010-01-25", "close": 0.605, "volume": 3046089.0}, {"date": "2010-01-27", "close": 0.59, "volume": 3761839.0}, {"date": "2010-01-28", "close": 0.575, "volume": 3472633.0}, {"date": "2010-01-29", "close": 0.575, "volume": 3220118.0}, {"date": "2010-02-01", "close": 0.58, "volume": 5047914.0}, {"date": "2010-02-02", "close": 0.585, "volume": 2140307.0}, {"date": "2010-02-03", "close": 0.61, "volume": 3720207.0}, {"date": "2010-02-04", "close": 0.61, "volume": 2831148.0}, {"date": "2010-02-05", "close": 0.6, "volume": 4640413.0}, {"date": "2010-02-08", "close": 0.6, "volume": 2113943.0}, {"date": "2010-02-09", "close": 0.605, "volume": 2983512.0}, {"date": "2010-02-10", "close": 0.6, "volume": 3172132.0}, {"date": "2010-02-11", "close": 0.625, "volume": 2857122.0}, {"date": "2010-02-12", "close": 0.63, "volume": 10026010.0}, {"date": "2010-02-15", "close": 0.64, "volume": 5433947.0}, {"date": "2010-02-16", "close": 0.64, "volume": 6560256.0}, {"date": "2010-02-17", "close": 0.655, "volume": 5246435.0}, {"date": "2010-02-18", "close": 0.655, "volume": 2369972.0}, {"date": "2010-02-19", "close": 0.66, "volume": 3355306.0}, {"date": "2010-02-22", "close": 0.67, "volume": 2679643.0}, {"date": "2010-02-23", "close": 0.695, "volume": 5767935.0}, {"date": "2010-02-24", "close": 0.695, "volume": 4228064.0}, {"date": "2010-02-25", "close": 0.685, "volume": 6329379.0}, {"date": "2010-02-26", "close": 0.665, "volume": 6398573.0}, {"date": "2010-03-01", "close": 0.695, "volume": 3696671.0}, {"date": "2010-03-02", "close": 0.705, "volume": 3660120.0}, {"date": "2010-03-03", "close": 0.73, "volume": 6732032.0}, {"date": "2010-03-04", "close": 0.735, "volume": 8344786.0}, {"date": "2010-03-05", "close": 0.74, "volume": 5506856.0}, {"date": "2010-03-08", "close": 0.73, "volume": 7054852.0}, {"date": "2010-03-09", "close": 0.75, "volume": 6156743.0}, {"date": "2010-03-11", "close": 0.78, "volume": 5435401.0}, {"date": "2010-03-12", "close": 0.78, "volume": 7637916.0}, {"date": "2010-03-15", "close": 0.745, "volume": 6902272.0}, {"date": "2010-03-16", "close": 0.74, "volume": 2354015.0}, {"date": "2010-03-17", "close": 0.755, "volume": 5005640.0}, {"date": "2010-03-18", "close": 0.75, "volume": 2956707.0}, {"date": "2010-03-19", "close": 0.76, "volume": 2409126.0}, {"date": "2010-03-22", "close": 0.775, "volume": 2335437.0}, {"date": "2010-03-23", "close": 0.765, "volume": 2406049.0}, {"date": "2010-03-24", "close": 0.75, "volume": 2791755.0}, {"date": "2010-03-25", "close": 0.71, "volume": 5394534.0}, {"date": "2010-03-26", "close": 0.71, "volume": 4403761.0}, {"date": "2010-03-29", "close": 0.715, "volume": 4199567.0}, {"date": "2010-03-30", "close": 0.725, "volume": 4071513.0}, {"date": "2010-03-31", "close": 0.73, "volume": 2662601.0}, {"date": "2010-04-01", "close": 0.715, "volume": 3699040.0}, {"date": "2010-04-06", "close": 0.725, "volume": 1837502.0}, {"date": "2010-04-07", "close": 0.79, "volume": 13221814.0}, {"date": "2010-04-08", "close": 0.85, "volume": 11584056.0}, {"date": "2010-04-09", "close": 0.82, "volume": 7116949.0}, {"date": "2010-04-12", "close": 0.845, "volume": 4554444.0}, {"date": "2010-04-13", "close": 0.815, "volume": 4407905.0}, {"date": "2010-04-14", "close": 0.815, "volume": 2461507.0}, {"date": "2010-04-15", "close": 0.82, "volume": 5039104.0}, {"date": "2010-04-16", "close": 0.83, "volume": 3704132.0}, {"date": "2010-04-19", "close": 0.825, "volume": 3298168.0}, {"date": "2010-04-20", "close": 0.825, "volume": 5925115.0}, {"date": "2010-04-21", "close": 0.83, "volume": 1532167.0}, {"date": "2010-04-22", "close": 0.795, "volume": 5106347.0}, {"date": "2010-04-23", "close": 0.77, "volume": 4300797.0}, {"date": "2010-04-27", "close": 0.785, "volume": 2052061.0}, {"date": "2010-04-28", "close": 0.75, "volume": 6597410.0}, {"date": "2010-04-29", "close": 0.73, "volume": 4177984.0}, {"date": "2010-04-30", "close": 0.73, "volume": 4046475.0}, {"date": "2010-05-03", "close": 0.685, "volume": 5242481.0}, {"date": "2010-05-04", "close": 0.695, "volume": 5644066.0}, {"date": "2010-05-05", "close": 0.675, "volume": 8288645.0}, {"date": "2010-05-06", "close": 0.66, "volume": 3692467.0}, {"date": "2010-05-07", "close": 0.615, "volume": 6872061.0}, {"date": "2010-05-10", "close": 0.635, "volume": 5947887.0}, {"date": "2010-05-11", "close": 0.65, "volume": 6880700.0}, {"date": "2010-05-12", "close": 0.67, "volume": 2407103.0}, {"date": "2010-05-13", "close": 0.685, "volume": 2388846.0}, {"date": "2010-05-14", "close": 0.66, "volume": 2300549.0}, {"date": "2010-05-17", "close": 0.615, "volume": 7313197.0}, {"date": "2010-05-18", "close": 0.625, "volume": 6385476.0}, {"date": "2010-05-19", "close": 0.58, "volume": 6212826.0}, {"date": "2010-05-20", "close": 0.51, "volume": 16888296.0}, {"date": "2010-05-21", "close": 0.5, "volume": 20962407.0}, {"date": "2010-05-24", "close": 0.535, "volume": 9619826.0}, {"date": "2010-05-25", "close": 0.485, "volume": 8720515.0}, {"date": "2010-05-26", "close": 0.48, "volume": 10555979.0}, {"date": "2010-05-27", "close": 0.53, "volume": 12534782.0}, {"date": "2010-05-28", "close": 0.565, "volume": 10785045.0}, {"date": "2010-05-31", "close": 0.575, "volume": 4214854.0}, {"date": "2010-06-01", "close": 0.55, "volume": 3857771.0}, {"date": "2010-06-02", "close": 0.535, "volume": 6632060.0}, {"date": "2010-06-03", "close": 0.545, "volume": 6075230.0}, {"date": "2010-06-04", "close": 0.55, "volume": 4097003.0}, {"date": "2010-06-07", "close": 0.535, "volume": 4430281.0}, {"date": "2010-06-08", "close": 0.555, "volume": 4713738.0}, {"date": "2010-06-09", "close": 0.55, "volume": 3334938.0}, {"date": "2010-06-10", "close": 0.54, "volume": 7898255.0}, {"date": "2010-06-11", "close": 0.535, "volume": 9021920.0}, {"date": "2010-06-15", "close": 0.54, "volume": 2517510.0}, {"date": "2010-06-16", "close": 0.59, "volume": 10482739.0}, {"date": "2010-06-17", "close": 0.585, "volume": 4858381.0}, {"date": "2010-06-18", "close": 0.59, "volume": 10099948.0}, {"date": "2010-06-21", "close": 0.62, "volume": 5718871.0}, {"date": "2010-06-22", "close": 0.61, "volume": 3502666.0}, {"date": "2010-06-23", "close": 0.57, "volume": 4659449.0}, {"date": "2010-06-24", "close": 0.59, "volume": 5265686.0}, {"date": "2010-06-25", "close": 0.575, "volume": 4221769.0}, {"date": "2010-06-28", "close": 0.565, "volume": 3934305.0}, {"date": "2010-06-29", "close": 0.565, "volume": 7732524.0}, {"date": "2010-06-30", "close": 0.545, "volume": 4146926.0}, {"date": "2010-07-01", "close": 0.545, "volume": 5101670.0}, {"date": "2010-07-02", "close": 0.58, "volume": 3196386.0}, {"date": "2010-07-05", "close": 0.56, "volume": 2105639.0}, {"date": "2010-07-06", "close": 0.56, "volume": 3453505.0}, {"date": "2010-07-07", "close": 0.56, "volume": 2766605.0}, {"date": "2010-07-08", "close": 0.59, "volume": 3601366.0}, {"date": "2010-07-09", "close": 0.59, "volume": 2452448.0}, {"date": "2010-07-12", "close": 0.585, "volume": 3985130.0}, {"date": "2010-07-13", "close": 0.58, "volume": 1431738.0}, {"date": "2010-07-14", "close": 0.595, "volume": 1876666.0}, {"date": "2010-07-15", "close": 0.595, "volume": 1817255.0}, {"date": "2010-07-16", "close": 0.59, "volume": 1529378.0}, {"date": "2010-07-19", "close": 0.58, "volume": 2542409.0}, {"date": "2010-07-20", "close": 0.585, "volume": 1843020.0}, {"date": "2010-07-21", "close": 0.585, "volume": 3812611.0}, {"date": "2010-07-22", "close": 0.58, "volume": 1043111.0}, {"date": "2010-07-23", "close": 0.58, "volume": 3032725.0}, {"date": "2010-07-26", "close": 0.575, "volume": 6010803.0}, {"date": "2010-07-27", "close": 0.58, "volume": 2696997.0}, {"date": "2010-07-28", "close": 0.585, "volume": 2374888.0}, {"date": "2010-07-29", "close": 0.61, "volume": 4503479.0}, {"date": "2010-07-30", "close": 0.59, "volume": 4131781.0}, {"date": "2010-08-02", "close": 0.625, "volume": 4020501.0}, {"date": "2010-08-03", "close": 0.645, "volume": 5528397.0}, {"date": "2010-08-04", "close": 0.64, "volume": 3026853.0}, {"date": "2010-08-05", "close": 0.64, "volume": 2649212.0}, {"date": "2010-08-06", "close": 0.63, "volume": 2799531.0}, {"date": "2010-08-09", "close": 0.625, "volume": 2846431.0}, {"date": "2010-08-10", "close": 0.62, "volume": 2479031.0}, {"date": "2010-08-11", "close": 0.6, "volume": 2959172.0}, {"date": "2010-08-12", "close": 0.575, "volume": 4849477.0}, {"date": "2010-08-13", "close": 0.585, "volume": 3573737.0}, {"date": "2010-08-16", "close": 0.59, "volume": 3525360.0}, {"date": "2010-08-17", "close": 0.59, "volume": 3687535.0}, {"date": "2010-08-18", "close": 0.6, "volume": 3942449.0}, {"date": "2010-08-19", "close": 0.62, "volume": 3488377.0}, {"date": "2010-08-20", "close": 0.63, "volume": 5742787.0}, {"date": "2010-08-23", "close": 0.625, "volume": 2922764.0}, {"date": "2010-08-24", "close": 0.595, "volume": 2500530.0}, {"date": "2010-08-25", "close": 0.585, "volume": 4231487.0}, {"date": "2010-08-26", "close": 0.575, "volume": 1900996.0}, {"date": "2010-08-27", "close": 0.575, "volume": 2620667.0}, {"date": "2010-08-30", "close": 0.605, "volume": 3239908.0}, {"date": "2010-08-31", "close": 0.595, "volume": 2917606.0}, {"date": "2010-09-01", "close": 0.615, "volume": 3189642.0}, {"date": "2010-09-02", "close": 0.605, "volume": 2384715.0}, {"date": "2010-09-03", "close": 0.62, "volume": 3158587.0}, {"date": "2010-09-06", "close": 0.65, "volume": 4685018.0}, {"date": "2010-09-07", "close": 0.645, "volume": 3555990.0}, {"date": "2010-09-08", "close": 0.635, "volume": 2097538.0}, {"date": "2010-09-09", "close": 0.635, "volume": 2634048.0}, {"date": "2010-09-10", "close": 0.645, "volume": 2624673.0}, {"date": "2010-09-13", "close": 0.645, "volume": 4919190.0}, {"date": "2010-09-14", "close": 0.675, "volume": 6187937.0}, {"date": "2010-09-15", "close": 0.7, "volume": 7251704.0}, {"date": "2010-09-16", "close": 0.68, "volume": 5369594.0}, {"date": "2010-09-17", "close": 0.695, "volume": 4003747.0}, {"date": "2010-09-20", "close": 0.7, "volume": 2768588.0}, {"date": "2010-09-21", "close": 0.69, "volume": 4697548.0}, {"date": "2010-09-22", "close": 0.69, "volume": 916192.0}, {"date": "2010-09-23", "close": 0.68, "volume": 942906.0}, {"date": "2010-09-24", "close": 0.68, "volume": 1157635.0}, {"date": "2010-09-27", "close": 0.7, "volume": 1329431.0}, {"date": "2010-09-28", "close": 0.7, "volume": 1433612.0}, {"date": "2010-09-29", "close": 0.685, "volume": 2073105.0}, {"date": "2010-09-30", "close": 0.68, "volume": 2324229.0}, {"date": "2010-10-01", "close": 0.68, "volume": 2492217.0}, {"date": "2010-10-04", "close": 0.685, "volume": 704930.0}, {"date": "2010-10-05", "close": 0.68, "volume": 952471.0}, {"date": "2010-10-06", "close": 0.69, "volume": 1410393.0}, {"date": "2010-10-07", "close": 0.705, "volume": 3578700.0}, {"date": "2010-10-08", "close": 0.7, "volume": 1537648.0}, {"date": "2010-10-11", "close": 0.705, "volume": 2835552.0}, {"date": "2010-10-12", "close": 0.675, "volume": 6975929.0}, {"date": "2010-10-13", "close": 0.685, "volume": 1589065.0}, {"date": "2010-10-14", "close": 0.705, "volume": 3845626.0}, {"date": "2010-10-15", "close": 0.685, "volume": 2567482.0}, {"date": "2010-10-18", "close": 0.69, "volume": 1731815.0}, {"date": "2010-10-19", "close": 0.545, "volume": 22694808.0}, {"date": "2010-10-20", "close": 0.53, "volume": 16209813.0}, {"date": "2010-10-21", "close": 0.5, "volume": 15728378.0}, {"date": "2010-10-22", "close": 0.505, "volume": 6555293.0}, {"date": "2010-10-25", "close": 0.51, "volume": 5728317.0}, {"date": "2010-10-26", "close": 0.505, "volume": 4291363.0}, {"date": "2010-10-27", "close": 0.505, "volume": 3044924.0}, {"date": "2010-10-28", "close": 0.5, "volume": 6054752.0}, {"date": "2010-10-29", "close": 0.495, "volume": 3586643.0}, {"date": "2010-11-01", "close": 0.5, "volume": 4251412.0}, {"date": "2010-11-02", "close": 0.495, "volume": 2156643.0}, {"date": "2010-11-03", "close": 0.495, "volume": 2302193.0}, {"date": "2010-11-04", "close": 0.5, "volume": 5564180.0}, {"date": "2010-11-05", "close": 0.5, "volume": 4212943.0}, {"date": "2010-11-08", "close": 0.5, "volume": 6426939.0}, {"date": "2010-11-09", "close": 0.5, "volume": 3177301.0}, {"date": "2010-11-10", "close": 0.505, "volume": 1850433.0}, {"date": "2010-11-11", "close": 0.51, "volume": 6064231.0}, {"date": "2010-11-12", "close": 0.5, "volume": 8269842.0}, {"date": "2010-11-15", "close": 0.51, "volume": 4246277.0}, {"date": "2010-11-16", "close": 0.535, "volume": 5901525.0}, {"date": "2010-11-17", "close": 0.535, "volume": 5448171.0}, {"date": "2010-11-18", "close": 0.545, "volume": 6279741.0}, {"date": "2010-11-19", "close": 0.545, "volume": 3787241.0}, {"date": "2010-11-22", "close": 0.54, "volume": 2191162.0}, {"date": "2010-11-23", "close": 0.525, "volume": 2404714.0}, {"date": "2010-11-24", "close": 0.525, "volume": 2146766.0}, {"date": "2010-11-25", "close": 0.53, "volume": 2738268.0}, {"date": "2010-11-26", "close": 0.52, "volume": 980256.0}, {"date": "2010-11-29", "close": 0.515, "volume": 1138894.0}, {"date": "2010-11-30", "close": 0.54, "volume": 3302584.0}, {"date": "2010-12-01", "close": 0.53, "volume": 1247474.0}, {"date": "2010-12-02", "close": 0.53, "volume": 2424315.0}, {"date": "2010-12-03", "close": 0.54, "volume": 2975735.0}, {"date": "2010-12-06", "close": 0.55, "volume": 1285143.0}, {"date": "2010-12-07", "close": 0.545, "volume": 2187191.0}, {"date": "2010-12-08", "close": 0.54, "volume": 3892115.0}, {"date": "2010-12-09", "close": 0.54, "volume": 1312178.0}, {"date": "2010-12-10", "close": 0.535, "volume": 2226050.0}, {"date": "2010-12-13", "close": 0.52, "volume": 2785133.0}, {"date": "2010-12-15", "close": 0.53, "volume": 4422667.0}, {"date": "2010-12-16", "close": 0.53, "volume": 3011112.0}, {"date": "2010-12-17", "close": 0.535, "volume": 1707389.0}, {"date": "2010-12-20", "close": 0.53, "volume": 1768598.0}, {"date": "2010-12-21", "close": 0.54, "volume": 2369756.0}, {"date": "2010-12-22", "close": 0.535, "volume": 986408.0}, {"date": "2010-12-23", "close": 0.535, "volume": 939483.0}, {"date": "2010-12-24", "close": 0.525, "volume": 1222557.0}, {"date": "2010-12-29", "close": 0.53, "volume": 846420.0}, {"date": "2010-12-30", "close": 0.53, "volume": 1225984.0}, {"date": "2010-12-31", "close": 0.525, "volume": 420210.0}, {"date": "2011-01-04", "close": 0.52, "volume": 1508507.0}, {"date": "2011-01-05", "close": 0.52, "volume": 1828305.0}, {"date": "2011-01-06", "close": 0.525, "volume": 1020091.0}, {"date": "2011-01-07", "close": 0.515, "volume": 1475975.0}, {"date": "2011-01-10", "close": 0.52, "volume": 599739.0}, {"date": "2011-01-11", "close": 0.515, "volume": 1786579.0}, {"date": "2011-01-12", "close": 0.505, "volume": 1885403.0}, {"date": "2011-01-13", "close": 0.525, "volume": 3351556.0}, {"date": "2011-01-14", "close": 0.52, "volume": 1028185.0}, {"date": "2011-01-17", "close": 0.53, "volume": 2304761.0}, {"date": "2011-01-18", "close": 0.525, "volume": 1051111.0}, {"date": "2011-01-19", "close": 0.53, "volume": 1091269.0}, {"date": "2011-01-20", "close": 0.525, "volume": 1130595.0}, {"date": "2011-01-21", "close": 0.525, "volume": 880866.0}, {"date": "2011-01-24", "close": 0.53, "volume": 2337225.0}, {"date": "2011-01-25", "close": 0.555, "volume": 4734457.0}, {"date": "2011-01-27", "close": 0.54, "volume": 3915113.0}, {"date": "2011-01-28", "close": 0.53, "volume": 1692620.0}, {"date": "2011-01-31", "close": 0.54, "volume": 2561272.0}, {"date": "2011-02-01", "close": 0.555, "volume": 3384534.0}, {"date": "2011-02-02", "close": 0.56, "volume": 2754924.0}, {"date": "2011-02-03", "close": 0.58, "volume": 5609742.0}, {"date": "2011-02-04", "close": 0.6, "volume": 5282638.0}, {"date": "2011-02-07", "close": 0.605, "volume": 2298333.0}, {"date": "2011-02-08", "close": 0.595, "volume": 2952561.0}, {"date": "2011-02-09", "close": 0.61, "volume": 3620882.0}, {"date": "2011-02-10", "close": 0.625, "volume": 8656910.0}, {"date": "2011-02-11", "close": 0.61, "volume": 1753460.0}, {"date": "2011-02-14", "close": 0.6, "volume": 3221613.0}, {"date": "2011-02-15", "close": 0.64, "volume": 33424582.0}, {"date": "2011-02-16", "close": 0.58, "volume": 8850465.0}, {"date": "2011-02-17", "close": 0.57, "volume": 4743654.0}, {"date": "2011-02-18", "close": 0.57, "volume": 3755891.0}, {"date": "2011-02-23", "close": 0.54, "volume": 7739802.0}, {"date": "2011-02-24", "close": 0.57, "volume": 6275840.0}, {"date": "2011-02-25", "close": 0.575, "volume": 5440634.0}, {"date": "2011-02-28", "close": 0.575, "volume": 2012769.0}, {"date": "2011-03-01", "close": 0.565, "volume": 4165901.0}, {"date": "2011-03-02", "close": 0.565, "volume": 2891199.0}, {"date": "2011-03-03", "close": 0.56, "volume": 3155348.0}, {"date": "2011-03-04", "close": 0.585, "volume": 2326443.0}, {"date": "2011-03-07", "close": 0.57, "volume": 2203139.0}, {"date": "2011-03-08", "close": 0.565, "volume": 1202069.0}, {"date": "2011-03-09", "close": 0.555, "volume": 2976161.0}, {"date": "2011-03-10", "close": 0.54, "volume": 2356391.0}, {"date": "2011-03-11", "close": 0.55, "volume": 4348841.0}, {"date": "2011-03-14", "close": 0.54, "volume": 2053554.0}, {"date": "2011-03-15", "close": 0.53, "volume": 3961241.0}, {"date": "2011-03-16", "close": 0.535, "volume": 2681690.0}, {"date": "2011-03-17", "close": 0.535, "volume": 4420001.0}, {"date": "2011-03-18", "close": 0.56, "volume": 2627720.0}, {"date": "2011-03-21", "close": 0.545, "volume": 1588897.0}, {"date": "2011-03-22", "close": 0.55, "volume": 1548318.0}, {"date": "2011-03-23", "close": 0.54, "volume": 1220288.0}, {"date": "2011-03-24", "close": 0.555, "volume": 1353893.0}, {"date": "2011-03-25", "close": 0.575, "volume": 2142197.0}, {"date": "2011-03-28", "close": 0.555, "volume": 807834.0}, {"date": "2011-03-29", "close": 0.56, "volume": 1073670.0}, {"date": "2011-03-30", "close": 0.56, "volume": 930123.0}, {"date": "2011-03-31", "close": 0.565, "volume": 1110620.0}, {"date": "2011-04-01", "close": 0.57, "volume": 750875.0}, {"date": "2011-04-04", "close": 0.565, "volume": 987969.0}, {"date": "2011-04-05", "close": 0.56, "volume": 2416780.0}, {"date": "2011-04-06", "close": 0.6, "volume": 8974712.0}, {"date": "2011-04-07", "close": 0.59, "volume": 4184567.0}, {"date": "2011-04-08", "close": 0.58, "volume": 1122149.0}, {"date": "2011-04-11", "close": 0.575, "volume": 2197704.0}, {"date": "2011-04-12", "close": 0.555, "volume": 1804262.0}, {"date": "2011-04-13", "close": 0.54, "volume": 2832237.0}, {"date": "2011-04-14", "close": 0.52, "volume": 3146329.0}, {"date": "2011-04-15", "close": 0.53, "volume": 1975166.0}, {"date": "2011-04-18", "close": 0.535, "volume": 1640871.0}, {"date": "2011-04-19", "close": 0.53, "volume": 2418243.0}, {"date": "2011-04-20", "close": 0.54, "volume": 10138428.0}, {"date": "2011-04-21", "close": 0.55, "volume": 1964746.0}, {"date": "2011-04-27", "close": 0.54, "volume": 655148.0}, {"date": "2011-04-28", "close": 0.54, "volume": 1621857.0}, {"date": "2011-04-29", "close": 0.525, "volume": 1174310.0}, {"date": "2011-05-02", "close": 0.53, "volume": 1474695.0}, {"date": "2011-05-03", "close": 0.525, "volume": 1325264.0}, {"date": "2011-05-04", "close": 0.525, "volume": 1459889.0}, {"date": "2011-05-05", "close": 0.52, "volume": 3619755.0}, {"date": "2011-05-06", "close": 0.55, "volume": 4454074.0}, {"date": "2011-05-09", "close": 0.56, "volume": 1919045.0}, {"date": "2011-05-10", "close": 0.56, "volume": 5570968.0}, {"date": "2011-05-11", "close": 0.565, "volume": 4125274.0}, {"date": "2011-05-12", "close": 0.57, "volume": 2959823.0}, {"date": "2011-05-13", "close": 0.56, "volume": 3151174.0}, {"date": "2011-05-16", "close": 0.56, "volume": 1911000.0}, {"date": "2011-05-17", "close": 0.55, "volume": 2324246.0}, {"date": "2011-05-18", "close": 0.535, "volume": 1183040.0}, {"date": "2011-05-19", "close": 0.54, "volume": 1253830.0}, {"date": "2011-05-20", "close": 0.535, "volume": 787557.0}, {"date": "2011-05-23", "close": 0.53, "volume": 2307378.0}, {"date": "2011-05-24", "close": 0.54, "volume": 2561258.0}, {"date": "2011-05-25", "close": 0.535, "volume": 1335035.0}, {"date": "2011-05-26", "close": 0.545, "volume": 1679899.0}, {"date": "2011-05-27", "close": 0.545, "volume": 1677931.0}, {"date": "2011-05-30", "close": 0.54, "volume": 3290923.0}, {"date": "2011-05-31", "close": 0.55, "volume": 1647749.0}, {"date": "2011-06-01", "close": 0.54, "volume": 1787116.0}, {"date": "2011-06-02", "close": 0.53, "volume": 1625911.0}, {"date": "2011-06-03", "close": 0.545, "volume": 4044173.0}, {"date": "2011-06-06", "close": 0.56, "volume": 2392886.0}, {"date": "2011-06-07", "close": 0.57, "volume": 3835168.0}, {"date": "2011-06-08", "close": 0.555, "volume": 4518627.0}, {"date": "2011-06-09", "close": 0.575, "volume": 2202701.0}, {"date": "2011-06-10", "close": 0.56, "volume": 5045523.0}, {"date": "2011-06-14", "close": 0.56, "volume": 1122995.0}, {"date": "2011-06-15", "close": 0.55, "volume": 2936772.0}, {"date": "2011-06-16", "close": 0.545, "volume": 3437219.0}, {"date": "2011-06-17", "close": 0.545, "volume": 1470551.0}, {"date": "2011-06-20", "close": 0.54, "volume": 1630069.0}, {"date": "2011-06-21", "close": 0.565, "volume": 1804344.0}, {"date": "2011-06-22", "close": 0.565, "volume": 1535103.0}, {"date": "2011-06-23", "close": 0.545, "volume": 2316969.0}, {"date": "2011-06-24", "close": 0.565, "volume": 907633.0}, {"date": "2011-06-27", "close": 0.555, "volume": 1677604.0}, {"date": "2011-06-28", "close": 0.555, "volume": 728133.0}, {"date": "2011-06-29", "close": 0.54, "volume": 2011979.0}, {"date": "2011-06-30", "close": 0.56, "volume": 1764683.0}, {"date": "2011-07-01", "close": 0.555, "volume": 732496.0}, {"date": "2011-07-04", "close": 0.56, "volume": 887142.0}, {"date": "2011-07-05", "close": 0.57, "volume": 6653094.0}, {"date": "2011-07-06", "close": 0.57, "volume": 2770220.0}, {"date": "2011-07-07", "close": 0.575, "volume": 2418970.0}, {"date": "2011-07-08", "close": 0.58, "volume": 9855808.0}, {"date": "2011-07-11", "close": 0.575, "volume": 1170328.0}, {"date": "2011-07-12", "close": 0.54, "volume": 1205682.0}, {"date": "2011-07-13", "close": 0.54, "volume": 1233523.0}, {"date": "2011-07-14", "close": 0.545, "volume": 1132324.0}, {"date": "2011-07-15", "close": 0.545, "volume": 1834136.0}, {"date": "2011-07-18", "close": 0.545, "volume": 694326.0}, {"date": "2011-07-19", "close": 0.54, "volume": 596202.0}, {"date": "2011-07-20", "close": 0.56, "volume": 7767249.0}, {"date": "2011-07-21", "close": 0.565, "volume": 4128932.0}, {"date": "2011-07-22", "close": 0.59, "volume": 3308161.0}, {"date": "2011-07-25", "close": 0.58, "volume": 813284.0}, {"date": "2011-07-26", "close": 0.59, "volume": 1941494.0}, {"date": "2011-07-27", "close": 0.61, "volume": 3841737.0}, {"date": "2011-07-28", "close": 0.59, "volume": 1106699.0}, {"date": "2011-07-29", "close": 0.575, "volume": 1536265.0}, {"date": "2011-08-01", "close": 0.585, "volume": 1272841.0}, {"date": "2011-08-02", "close": 0.59, "volume": 1588332.0}, {"date": "2011-08-03", "close": 0.575, "volume": 2059663.0}, {"date": "2011-08-04", "close": 0.555, "volume": 1709805.0}, {"date": "2011-08-05", "close": 0.495, "volume": 2851730.0}, {"date": "2011-08-08", "close": 0.495, "volume": 5807865.0}, {"date": "2011-08-09", "close": 0.49, "volume": 4610321.0}, {"date": "2011-08-10", "close": 0.475, "volume": 3980658.0}, {"date": "2011-08-11", "close": 0.48, "volume": 2248153.0}, {"date": "2011-08-12", "close": 0.505, "volume": 1592213.0}, {"date": "2011-08-15", "close": 0.565, "volume": 3354404.0}, {"date": "2011-08-16", "close": 0.585, "volume": 8185238.0}, {"date": "2011-08-17", "close": 0.63, "volume": 8392160.0}, {"date": "2011-08-18", "close": 0.62, "volume": 5297328.0}, {"date": "2011-08-19", "close": 0.59, "volume": 7060730.0}, {"date": "2011-08-22", "close": 0.585, "volume": 5239085.0}, {"date": "2011-08-23", "close": 0.59, "volume": 2961523.0}, {"date": "2011-08-24", "close": 0.585, "volume": 1186551.0}, {"date": "2011-08-25", "close": 0.61, "volume": 2837314.0}, {"date": "2011-08-26", "close": 0.62, "volume": 4658040.0}, {"date": "2011-08-29", "close": 0.635, "volume": 4000918.0}, {"date": "2011-08-30", "close": 0.635, "volume": 2644315.0}, {"date": "2011-08-31", "close": 0.655, "volume": 2435349.0}, {"date": "2011-09-01", "close": 0.655, "volume": 5316513.0}, {"date": "2011-09-02", "close": 0.655, "volume": 2432922.0}, {"date": "2011-09-05", "close": 0.62, "volume": 2485255.0}, {"date": "2011-09-06", "close": 0.59, "volume": 1994298.0}, {"date": "2011-09-07", "close": 0.6, "volume": 2535808.0}, {"date": "2011-09-08", "close": 0.61, "volume": 1994070.0}, {"date": "2011-09-09", "close": 0.605, "volume": 1343689.0}, {"date": "2011-09-12", "close": 0.575, "volume": 1032008.0}, {"date": "2011-09-13", "close": 0.59, "volume": 2563287.0}, {"date": "2011-09-14", "close": 0.585, "volume": 1989442.0}, {"date": "2011-09-15", "close": 0.605, "volume": 2626885.0}, {"date": "2011-09-16", "close": 0.61, "volume": 2098029.0}, {"date": "2011-09-19", "close": 0.59, "volume": 723348.0}, {"date": "2011-09-20", "close": 0.575, "volume": 937394.0}, {"date": "2011-09-21", "close": 0.575, "volume": 1389982.0}, {"date": "2011-09-22", "close": 0.565, "volume": 777228.0}, {"date": "2011-09-23", "close": 0.555, "volume": 988762.0}, {"date": "2011-09-26", "close": 0.545, "volume": 968522.0}, {"date": "2011-09-27", "close": 0.585, "volume": 2200815.0}, {"date": "2011-09-28", "close": 0.6, "volume": 1268087.0}, {"date": "2011-09-29", "close": 0.6, "volume": 1644968.0}, {"date": "2011-09-30", "close": 0.6, "volume": 2230159.0}, {"date": "2011-10-03", "close": 0.595, "volume": 1105426.0}, {"date": "2011-10-04", "close": 0.565, "volume": 1868872.0}, {"date": "2011-10-05", "close": 0.595, "volume": 1978983.0}, {"date": "2011-10-06", "close": 0.595, "volume": 1197859.0}, {"date": "2011-10-07", "close": 0.595, "volume": 1765806.0}, {"date": "2011-10-10", "close": 0.595, "volume": 929822.0}, {"date": "2011-10-11", "close": 0.63, "volume": 2020754.0}, {"date": "2011-10-12", "close": 0.63, "volume": 1342401.0}, {"date": "2011-10-13", "close": 0.63, "volume": 720304.0}, {"date": "2011-10-14", "close": 0.63, "volume": 1369967.0}, {"date": "2011-10-17", "close": 0.645, "volume": 1069952.0}, {"date": "2011-10-18", "close": 0.615, "volume": 1749031.0}, {"date": "2011-10-19", "close": 0.625, "volume": 501794.0}, {"date": "2011-10-20", "close": 0.615, "volume": 720469.0}, {"date": "2011-10-21", "close": 0.61, "volume": 1655519.0}, {"date": "2011-10-24", "close": 0.635, "volume": 1103709.0}, {"date": "2011-10-25", "close": 0.625, "volume": 936112.0}, {"date": "2011-10-26", "close": 0.62, "volume": 886994.0}, {"date": "2011-10-27", "close": 0.63, "volume": 645698.0}, {"date": "2011-10-28", "close": 0.635, "volume": 603861.0}, {"date": "2011-10-31", "close": 0.61, "volume": 644222.0}, {"date": "2011-11-01", "close": 0.595, "volume": 904172.0}, {"date": "2011-11-02", "close": 0.6, "volume": 1159437.0}, {"date": "2011-11-03", "close": 0.59, "volume": 764958.0}, {"date": "2011-11-04", "close": 0.6, "volume": 1632003.0}, {"date": "2011-11-07", "close": 0.595, "volume": 455501.0}, {"date": "2011-11-08", "close": 0.585, "volume": 1024267.0}, {"date": "2011-11-09", "close": 0.595, "volume": 1330723.0}, {"date": "2011-11-10", "close": 0.57, "volume": 1211498.0}, {"date": "2011-11-11", "close": 0.6, "volume": 1260554.0}, {"date": "2011-11-14", "close": 0.6, "volume": 2168099.0}, {"date": "2011-11-15", "close": 0.6, "volume": 826670.0}, {"date": "2011-11-16", "close": 0.595, "volume": 618050.0}, {"date": "2011-11-17", "close": 0.595, "volume": 842876.0}, {"date": "2011-11-18", "close": 0.57, "volume": 437152.0}, {"date": "2011-11-21", "close": 0.58, "volume": 2316491.0}, {"date": "2011-11-22", "close": 0.57, "volume": 561304.0}, {"date": "2011-11-23", "close": 0.58, "volume": 1376145.0}, {"date": "2011-11-24", "close": 0.58, "volume": 1342917.0}, {"date": "2011-11-25", "close": 0.59, "volume": 698284.0}, {"date": "2011-11-28", "close": 0.575, "volume": 930453.0}, {"date": "2011-11-29", "close": 0.575, "volume": 727932.0}, {"date": "2011-11-30", "close": 0.58, "volume": 3875344.0}, {"date": "2011-12-01", "close": 0.59, "volume": 1686712.0}, {"date": "2011-12-02", "close": 0.58, "volume": 2461043.0}, {"date": "2011-12-05", "close": 0.58, "volume": 1236016.0}, {"date": "2011-12-06", "close": 0.575, "volume": 882851.0}, {"date": "2011-12-07", "close": 0.58, "volume": 2071131.0}, {"date": "2011-12-08", "close": 0.585, "volume": 3772473.0}, {"date": "2011-12-09", "close": 0.575, "volume": 932089.0}, {"date": "2011-12-12", "close": 0.58, "volume": 1581063.0}, {"date": "2011-12-13", "close": 0.575, "volume": 1318281.0}, {"date": "2011-12-14", "close": 0.575, "volume": 1161464.0}, {"date": "2011-12-15", "close": 0.56, "volume": 2351074.0}, {"date": "2011-12-16", "close": 0.55, "volume": 3611395.0}, {"date": "2011-12-19", "close": 0.545, "volume": 1236581.0}, {"date": "2011-12-20", "close": 0.57, "volume": 2132672.0}, {"date": "2011-12-21", "close": 0.58, "volume": 4379904.0}, {"date": "2011-12-22", "close": 0.57, "volume": 1422400.0}, {"date": "2011-12-23", "close": 0.58, "volume": 392249.0}, {"date": "2011-12-28", "close": 0.57, "volume": 298658.0}, {"date": "2011-12-29", "close": 0.565, "volume": 306004.0}, {"date": "2011-12-30", "close": 0.56, "volume": 361096.0}, {"date": "2012-01-03", "close": 0.565, "volume": 464696.0}, {"date": "2012-01-04", "close": 0.59, "volume": 1243687.0}, {"date": "2012-01-05", "close": 0.585, "volume": 389704.0}, {"date": "2012-01-06", "close": 0.58, "volume": 444769.0}, {"date": "2012-01-09", "close": 0.57, "volume": 742824.0}, {"date": "2012-01-10", "close": 0.58, "volume": 1025472.0}, {"date": "2012-01-11", "close": 0.6, "volume": 1881437.0}, {"date": "2012-01-12", "close": 0.625, "volume": 3126368.0}, {"date": "2012-01-13", "close": 0.61, "volume": 779044.0}, {"date": "2012-01-16", "close": 0.6, "volume": 779102.0}, {"date": "2012-01-17", "close": 0.62, "volume": 861746.0}, {"date": "2012-01-18", "close": 0.62, "volume": 557142.0}, {"date": "2012-01-19", "close": 0.65, "volume": 3513443.0}, {"date": "2012-01-20", "close": 0.675, "volume": 3009390.0}, {"date": "2012-01-23", "close": 0.665, "volume": 1231897.0}, {"date": "2012-01-24", "close": 0.645, "volume": 717805.0}, {"date": "2012-01-25", "close": 0.67, "volume": 3442862.0}, {"date": "2012-01-27", "close": 0.67, "volume": 1691622.0}, {"date": "2012-01-30", "close": 0.665, "volume": 1715292.0}, {"date": "2012-01-31", "close": 0.66, "volume": 1192977.0}, {"date": "2012-02-01", "close": 0.645, "volume": 728145.0}, {"date": "2012-02-02", "close": 0.68, "volume": 1657737.0}, {"date": "2012-02-03", "close": 0.7, "volume": 5870265.0}, {"date": "2012-02-06", "close": 0.73, "volume": 3187667.0}, {"date": "2012-02-07", "close": 0.74, "volume": 2837364.0}, {"date": "2012-02-08", "close": 0.745, "volume": 1806568.0}, {"date": "2012-02-09", "close": 0.75, "volume": 1788679.0}, {"date": "2012-02-10", "close": 0.725, "volume": 1376289.0}, {"date": "2012-02-13", "close": 0.71, "volume": 2886474.0}, {"date": "2012-02-14", "close": 0.705, "volume": 1793052.0}, {"date": "2012-02-15", "close": 0.71, "volume": 1014924.0}, {"date": "2012-02-16", "close": 0.705, "volume": 3245875.0}, {"date": "2012-02-17", "close": 0.735, "volume": 2513272.0}, {"date": "2012-02-20", "close": 0.75, "volume": 2231711.0}, {"date": "2012-02-21", "close": 0.805, "volume": 5852356.0}, {"date": "2012-02-22", "close": 0.8, "volume": 5026339.0}, {"date": "2012-02-23", "close": 0.8, "volume": 3369139.0}, {"date": "2012-02-24", "close": 0.82, "volume": 4083277.0}, {"date": "2012-02-27", "close": 0.815, "volume": 1521861.0}, {"date": "2012-02-28", "close": 0.81, "volume": 977882.0}, {"date": "2012-02-29", "close": 0.82, "volume": 1587126.0}, {"date": "2012-03-01", "close": 0.815, "volume": 1781322.0}, {"date": "2012-03-02", "close": 0.84, "volume": 3827085.0}, {"date": "2012-03-05", "close": 0.84, "volume": 1469622.0}, {"date": "2012-03-06", "close": 0.805, "volume": 3048833.0}, {"date": "2012-03-07", "close": 0.79, "volume": 1470431.0}, {"date": "2012-03-08", "close": 0.82, "volume": 5621462.0}, {"date": "2012-03-09", "close": 0.825, "volume": 2905178.0}, {"date": "2012-03-12", "close": 0.82, "volume": 2422230.0}, {"date": "2012-03-13", "close": 0.825, "volume": 2880987.0}, {"date": "2012-03-14", "close": 0.86, "volume": 4943796.0}, {"date": "2012-03-15", "close": 0.855, "volume": 4771381.0}, {"date": "2012-03-16", "close": 0.86, "volume": 4027222.0}, {"date": "2012-03-19", "close": 0.87, "volume": 5525574.0}, {"date": "2012-03-20", "close": 0.875, "volume": 4127735.0}, {"date": "2012-03-21", "close": 0.865, "volume": 2409719.0}, {"date": "2012-03-22", "close": 0.87, "volume": 3812575.0}, {"date": "2012-03-23", "close": 0.825, "volume": 4285222.0}, {"date": "2012-03-26", "close": 0.845, "volume": 1671154.0}, {"date": "2012-03-27", "close": 0.835, "volume": 2988285.0}, {"date": "2012-03-28", "close": 0.815, "volume": 4664114.0}, {"date": "2012-03-29", "close": 0.81, "volume": 5278830.0}, {"date": "2012-03-30", "close": 0.86, "volume": 3801084.0}, {"date": "2012-04-02", "close": 0.845, "volume": 1745100.0}, {"date": "2012-04-03", "close": 0.845, "volume": 1528174.0}, {"date": "2012-04-04", "close": 0.8, "volume": 4586259.0}, {"date": "2012-04-05", "close": 0.75, "volume": 6615273.0}, {"date": "2012-04-10", "close": 0.775, "volume": 3522369.0}, {"date": "2012-04-11", "close": 0.755, "volume": 2279721.0}, {"date": "2012-04-12", "close": 0.79, "volume": 4183445.0}, {"date": "2012-04-13", "close": 0.79, "volume": 3050437.0}, {"date": "2012-04-16", "close": 0.79, "volume": 1384721.0}, {"date": "2012-04-17", "close": 0.78, "volume": 1845818.0}, {"date": "2012-04-18", "close": 0.775, "volume": 2634429.0}, {"date": "2012-04-19", "close": 0.775, "volume": 2953504.0}, {"date": "2012-04-20", "close": 0.77, "volume": 2467677.0}, {"date": "2012-04-23", "close": 0.765, "volume": 2280880.0}, {"date": "2012-04-24", "close": 0.735, "volume": 3222674.0}, {"date": "2012-04-26", "close": 0.72, "volume": 4445307.0}, {"date": "2012-04-27", "close": 0.7, "volume": 6453739.0}, {"date": "2012-04-30", "close": 0.7, "volume": 12726040.0}, {"date": "2012-05-01", "close": 0.71, "volume": 4700706.0}, {"date": "2012-05-02", "close": 0.73, "volume": 8909095.0}, {"date": "2012-05-03", "close": 0.74, "volume": 5859580.0}, {"date": "2012-05-04", "close": 0.675, "volume": 8702077.0}, {"date": "2012-05-07", "close": 0.66, "volume": 2741623.0}, {"date": "2012-05-08", "close": 0.7, "volume": 3876774.0}, {"date": "2012-05-09", "close": 0.675, "volume": 2893163.0}, {"date": "2012-05-10", "close": 0.67, "volume": 2681015.0}, {"date": "2012-05-11", "close": 0.685, "volume": 6125554.0}, {"date": "2012-05-14", "close": 0.705, "volume": 2079813.0}, {"date": "2012-05-15", "close": 0.69, "volume": 1860034.0}, {"date": "2012-05-16", "close": 0.65, "volume": 3310596.0}, {"date": "2012-05-17", "close": 0.635, "volume": 2997280.0}, {"date": "2012-05-18", "close": 0.6, "volume": 4047929.0}, {"date": "2012-05-21", "close": 0.6, "volume": 2643854.0}, {"date": "2012-05-22", "close": 0.62, "volume": 3228945.0}, {"date": "2012-05-23", "close": 0.6, "volume": 2124620.0}, {"date": "2012-05-24", "close": 0.6, "volume": 1422885.0}, {"date": "2012-05-25", "close": 0.59, "volume": 1262024.0}, {"date": "2012-05-28", "close": 0.62, "volume": 2461007.0}, {"date": "2012-05-29", "close": 0.64, "volume": 3173699.0}, {"date": "2012-05-30", "close": 0.63, "volume": 1548432.0}, {"date": "2012-05-31", "close": 0.645, "volume": 1722796.0}, {"date": "2012-06-01", "close": 0.63, "volume": 2009022.0}, {"date": "2012-06-04", "close": 0.6, "volume": 1588622.0}, {"date": "2012-06-05", "close": 0.6, "volume": 2708391.0}, {"date": "2012-06-06", "close": 0.595, "volume": 1568905.0}, {"date": "2012-06-07", "close": 0.595, "volume": 4588526.0}, {"date": "2012-06-08", "close": 0.59, "volume": 2486745.0}, {"date": "2012-06-12", "close": 0.595, "volume": 1152054.0}, {"date": "2012-06-13", "close": 0.595, "volume": 1101412.0}, {"date": "2012-06-14", "close": 0.585, "volume": 1753689.0}, {"date": "2012-06-15", "close": 0.59, "volume": 4273082.0}, {"date": "2012-06-18", "close": 0.585, "volume": 4610462.0}, {"date": "2012-06-19", "close": 0.57, "volume": 1067769.0}, {"date": "2012-06-20", "close": 0.57, "volume": 4169850.0}, {"date": "2012-06-21", "close": 0.565, "volume": 4255741.0}, {"date": "2012-06-22", "close": 0.56, "volume": 1705198.0}, {"date": "2012-06-25", "close": 0.54, "volume": 1484129.0}, {"date": "2012-06-26", "close": 0.53, "volume": 4887090.0}, {"date": "2012-06-27", "close": 0.52, "volume": 2232382.0}, {"date": "2012-06-28", "close": 0.555, "volume": 3018564.0}, {"date": "2012-06-29", "close": 0.575, "volume": 2769494.0}, {"date": "2012-07-02", "close": 0.61, "volume": 2062736.0}, {"date": "2012-07-03", "close": 0.6, "volume": 684810.0}, {"date": "2012-07-04", "close": 0.58, "volume": 1315374.0}, {"date": "2012-07-05", "close": 0.58, "volume": 983765.0}, {"date": "2012-07-06", "close": 0.565, "volume": 921461.0}, {"date": "2012-07-09", "close": 0.54, "volume": 1551438.0}, {"date": "2012-07-10", "close": 0.555, "volume": 5482084.0}, {"date": "2012-07-11", "close": 0.53, "volume": 1385156.0}, {"date": "2012-07-12", "close": 0.525, "volume": 2299704.0}, {"date": "2012-07-13", "close": 0.525, "volume": 1974658.0}, {"date": "2012-07-16", "close": 0.535, "volume": 1385021.0}, {"date": "2012-07-17", "close": 0.55, "volume": 1249886.0}, {"date": "2012-07-18", "close": 0.545, "volume": 680617.0}, {"date": "2012-07-19", "close": 0.56, "volume": 1750629.0}, {"date": "2012-07-20", "close": 0.605, "volume": 2282341.0}, {"date": "2012-07-23", "close": 0.58, "volume": 2586360.0}, {"date": "2012-07-24", "close": 0.6, "volume": 1604755.0}, {"date": "2012-07-25", "close": 0.585, "volume": 739916.0}, {"date": "2012-07-26", "close": 0.6, "volume": 1249064.0}, {"date": "2012-07-27", "close": 0.6, "volume": 663599.0}, {"date": "2012-07-30", "close": 0.615, "volume": 1205040.0}, {"date": "2012-07-31", "close": 0.605, "volume": 547297.0}, {"date": "2012-08-01", "close": 0.59, "volume": 844085.0}, {"date": "2012-08-02", "close": 0.59, "volume": 509035.0}, {"date": "2012-08-03", "close": 0.565, "volume": 1015490.0}, {"date": "2012-08-06", "close": 0.6, "volume": 635499.0}, {"date": "2012-08-07", "close": 0.595, "volume": 513178.0}, {"date": "2012-08-08", "close": 0.59, "volume": 595366.0}, {"date": "2012-08-09", "close": 0.595, "volume": 792242.0}, {"date": "2012-08-10", "close": 0.605, "volume": 2084150.0}, {"date": "2012-08-13", "close": 0.6, "volume": 1027009.0}, {"date": "2012-08-14", "close": 0.61, "volume": 730625.0}, {"date": "2012-08-15", "close": 0.58, "volume": 1871564.0}, {"date": "2012-08-16", "close": 0.6, "volume": 1121949.0}, {"date": "2012-08-17", "close": 0.625, "volume": 5480070.0}, {"date": "2012-08-20", "close": 0.66, "volume": 10306981.0}, {"date": "2012-08-21", "close": 0.665, "volume": 3214662.0}, {"date": "2012-08-22", "close": 0.66, "volume": 3561729.0}, {"date": "2012-08-23", "close": 0.66, "volume": 5003319.0}, {"date": "2012-08-24", "close": 0.655, "volume": 1807206.0}, {"date": "2012-08-27", "close": 0.66, "volume": 1802070.0}, {"date": "2012-08-28", "close": 0.665, "volume": 852743.0}, {"date": "2012-08-29", "close": 0.66, "volume": 1154201.0}, {"date": "2012-08-30", "close": 0.605, "volume": 2538447.0}, {"date": "2012-08-31", "close": 0.595, "volume": 2416857.0}, {"date": "2012-09-03", "close": 0.585, "volume": 2194311.0}, {"date": "2012-09-04", "close": 0.555, "volume": 3149781.0}, {"date": "2012-09-05", "close": 0.52, "volume": 3662344.0}, {"date": "2012-09-06", "close": 0.51, "volume": 4926225.0}, {"date": "2012-09-07", "close": 0.525, "volume": 2559142.0}, {"date": "2012-09-10", "close": 0.535, "volume": 3345288.0}, {"date": "2012-09-11", "close": 0.54, "volume": 1579097.0}, {"date": "2012-09-12", "close": 0.53, "volume": 2287278.0}, {"date": "2012-09-13", "close": 0.51, "volume": 4124735.0}, {"date": "2012-09-14", "close": 0.53, "volume": 3168565.0}, {"date": "2012-09-19", "close": 0.325, "volume": 74561792.0}, {"date": "2012-09-20", "close": 0.31, "volume": 19567361.0}, {"date": "2012-09-21", "close": 0.305, "volume": 11882257.0}, {"date": "2012-09-24", "close": 0.3, "volume": 5509863.0}, {"date": "2012-09-25", "close": 0.29, "volume": 7197709.0}, {"date": "2012-09-26", "close": 0.295, "volume": 6382675.0}, {"date": "2012-09-27", "close": 0.29, "volume": 3115337.0}, {"date": "2012-09-28", "close": 0.275, "volume": 11132892.0}, {"date": "2012-10-01", "close": 0.29, "volume": 4206500.0}, {"date": "2012-10-02", "close": 0.295, "volume": 4341263.0}, {"date": "2012-10-03", "close": 0.295, "volume": 3286203.0}, {"date": "2012-10-04", "close": 0.285, "volume": 4637896.0}, {"date": "2012-10-05", "close": 0.29, "volume": 4819729.0}, {"date": "2012-10-08", "close": 0.285, "volume": 1588458.0}, {"date": "2012-10-09", "close": 0.285, "volume": 2387197.0}, {"date": "2012-10-10", "close": 0.285, "volume": 3791737.0}, {"date": "2012-10-11", "close": 0.285, "volume": 3204569.0}, {"date": "2012-10-12", "close": 0.3, "volume": 6992450.0}, {"date": "2012-10-15", "close": 0.285, "volume": 5879078.0}, {"date": "2012-10-16", "close": 0.285, "volume": 2436373.0}, {"date": "2012-10-17", "close": 0.295, "volume": 5983946.0}, {"date": "2012-10-18", "close": 0.305, "volume": 10121480.0}, {"date": "2012-10-19", "close": 0.315, "volume": 8448868.0}, {"date": "2012-10-22", "close": 0.31, "volume": 5214911.0}, {"date": "2012-10-23", "close": 0.305, "volume": 3342698.0}, {"date": "2012-10-24", "close": 0.295, "volume": 3498795.0}, {"date": "2012-10-25", "close": 0.305, "volume": 1792513.0}, {"date": "2012-10-26", "close": 0.305, "volume": 3686490.0}, {"date": "2012-10-29", "close": 0.3, "volume": 1201157.0}, {"date": "2012-10-30", "close": 0.295, "volume": 6339794.0}, {"date": "2012-10-31", "close": 0.32, "volume": 24131045.0}, {"date": "2012-11-01", "close": 0.31, "volume": 10582679.0}, {"date": "2012-11-02", "close": 0.31, "volume": 1812773.0}, {"date": "2012-11-05", "close": 0.31, "volume": 4164726.0}, {"date": "2012-11-06", "close": 0.305, "volume": 1677910.0}, {"date": "2012-11-07", "close": 0.305, "volume": 3331526.0}, {"date": "2012-11-08", "close": 0.3, "volume": 1140412.0}, {"date": "2012-11-09", "close": 0.3, "volume": 3149130.0}, {"date": "2012-11-12", "close": 0.295, "volume": 1239373.0}, {"date": "2012-11-13", "close": 0.29, "volume": 1687065.0}, {"date": "2012-11-14", "close": 0.29, "volume": 965993.0}, {"date": "2012-11-15", "close": 0.285, "volume": 2293915.0}, {"date": "2012-11-16", "close": 0.28, "volume": 3462629.0}, {"date": "2012-11-19", "close": 0.285, "volume": 824080.0}, {"date": "2012-11-20", "close": 0.29, "volume": 1521144.0}, {"date": "2012-11-21", "close": 0.29, "volume": 2917646.0}, {"date": "2012-11-22", "close": 0.285, "volume": 1877464.0}, {"date": "2012-11-23", "close": 0.29, "volume": 5153517.0}, {"date": "2012-11-26", "close": 0.285, "volume": 525135.0}, {"date": "2012-11-27", "close": 0.29, "volume": 2477831.0}, {"date": "2012-11-28", "close": 0.285, "volume": 3363309.0}, {"date": "2012-11-29", "close": 0.28, "volume": 4489883.0}, {"date": "2012-11-30", "close": 0.27, "volume": 3967935.0}, {"date": "2012-12-03", "close": 0.275, "volume": 1571579.0}, {"date": "2012-12-04", "close": 0.265, "volume": 1923572.0}, {"date": "2012-12-05", "close": 0.27, "volume": 1271340.0}, {"date": "2012-12-06", "close": 0.265, "volume": 3112569.0}, {"date": "2012-12-07", "close": 0.265, "volume": 3879068.0}, {"date": "2012-12-14", "close": 0.215, "volume": 27589917.0}, {"date": "2012-12-17", "close": 0.235, "volume": 13446777.0}, {"date": "2012-12-18", "close": 0.25, "volume": 16234816.0}, {"date": "2012-12-19", "close": 0.27, "volume": 10852966.0}, {"date": "2012-12-20", "close": 0.255, "volume": 14781004.0}, {"date": "2012-12-21", "close": 0.235, "volume": 52116227.0}, {"date": "2012-12-24", "close": 0.225, "volume": 5480080.0}, {"date": "2012-12-27", "close": 0.235, "volume": 4323062.0}, {"date": "2012-12-28", "close": 0.24, "volume": 6233933.0}, {"date": "2012-12-31", "close": 0.225, "volume": 3811397.0}, {"date": "2013-01-02", "close": 0.255, "volume": 46563313.0}, {"date": "2013-01-03", "close": 0.285, "volume": 16830119.0}, {"date": "2013-01-04", "close": 0.29, "volume": 9652767.0}, {"date": "2013-01-07", "close": 0.295, "volume": 6082630.0}, {"date": "2013-01-08", "close": 0.285, "volume": 5285601.0}, {"date": "2013-01-09", "close": 0.275, "volume": 4302719.0}, {"date": "2013-01-10", "close": 0.28, "volume": 8917716.0}, {"date": "2013-01-11", "close": 0.26, "volume": 7297731.0}, {"date": "2013-01-14", "close": 0.265, "volume": 3981486.0}, {"date": "2013-01-15", "close": 0.265, "volume": 1739306.0}, {"date": "2013-01-16", "close": 0.275, "volume": 2561353.0}, {"date": "2013-01-17", "close": 0.275, "volume": 9934707.0}, {"date": "2013-01-18", "close": 0.26, "volume": 6452926.0}, {"date": "2013-01-21", "close": 0.255, "volume": 5217011.0}, {"date": "2013-01-22", "close": 0.27, "volume": 36057821.0}, {"date": "2013-01-23", "close": 0.28, "volume": 29324516.0}, {"date": "2013-01-24", "close": 0.28, "volume": 13919292.0}, {"date": "2013-01-25", "close": 0.27, "volume": 8879627.0}, {"date": "2013-01-29", "close": 0.27, "volume": 14119085.0}, {"date": "2013-01-30", "close": 0.265, "volume": 3727473.0}, {"date": "2013-01-31", "close": 0.27, "volume": 12150101.0}, {"date": "2013-02-01", "close": 0.275, "volume": 8699022.0}, {"date": "2013-02-04", "close": 0.295, "volume": 15828082.0}, {"date": "2013-02-05", "close": 0.29, "volume": 13626974.0}, {"date": "2013-02-06", "close": 0.31, "volume": 23307925.0}, {"date": "2013-02-07", "close": 0.32, "volume": 13045810.0}, {"date": "2013-02-08", "close": 0.345, "volume": 17651497.0}, {"date": "2013-02-11", "close": 0.335, "volume": 7689486.0}, {"date": "2013-02-12", "close": 0.335, "volume": 4222832.0}, {"date": "2013-02-13", "close": 0.335, "volume": 2888432.0}, {"date": "2013-02-14", "close": 0.345, "volume": 7073553.0}, {"date": "2013-02-15", "close": 0.345, "volume": 4448956.0}, {"date": "2013-02-18", "close": 0.36, "volume": 12402041.0}, {"date": "2013-02-19", "close": 0.34, "volume": 9229088.0}, {"date": "2013-02-20", "close": 0.325, "volume": 7950302.0}, {"date": "2013-02-21", "close": 0.31, "volume": 5676506.0}, {"date": "2013-02-22", "close": 0.3, "volume": 6019564.0}, {"date": "2013-02-25", "close": 0.33, "volume": 7692035.0}, {"date": "2013-02-26", "close": 0.34, "volume": 3889433.0}, {"date": "2013-02-27", "close": 0.33, "volume": 7003346.0}, {"date": "2013-02-28", "close": 0.31, "volume": 5390987.0}, {"date": "2013-03-01", "close": 0.31, "volume": 4041555.0}, {"date": "2013-03-04", "close": 0.3, "volume": 2745427.0}, {"date": "2013-03-05", "close": 0.28, "volume": 6680023.0}, {"date": "2013-03-06", "close": 0.295, "volume": 4541833.0}, {"date": "2013-03-07", "close": 0.29, "volume": 1429949.0}, {"date": "2013-03-08", "close": 0.285, "volume": 1478873.0}, {"date": "2013-03-11", "close": 0.29, "volume": 2560792.0}, {"date": "2013-03-12", "close": 0.285, "volume": 1729241.0}, {"date": "2013-03-13", "close": 0.275, "volume": 4141905.0}, {"date": "2013-03-14", "close": 0.26, "volume": 8561686.0}, {"date": "2013-03-15", "close": 0.265, "volume": 7925805.0}, {"date": "2013-03-18", "close": 0.255, "volume": 5398779.0}, {"date": "2013-03-19", "close": 0.25, "volume": 5599975.0}, {"date": "2013-03-20", "close": 0.24, "volume": 6009247.0}, {"date": "2013-03-21", "close": 0.235, "volume": 3768394.0}, {"date": "2013-03-22", "close": 0.225, "volume": 6703354.0}, {"date": "2013-03-25", "close": 0.24, "volume": 4288710.0}, {"date": "2013-03-26", "close": 0.23, "volume": 4083870.0}, {"date": "2013-03-27", "close": 0.235, "volume": 2635762.0}, {"date": "2013-03-28", "close": 0.23, "volume": 7698961.0}, {"date": "2013-04-02", "close": 0.23, "volume": 4061535.0}, {"date": "2013-04-03", "close": 0.215, "volume": 4565386.0}, {"date": "2013-04-04", "close": 0.2, "volume": 4542381.0}, {"date": "2013-04-05", "close": 0.21, "volume": 6795684.0}, {"date": "2013-04-08", "close": 0.215, "volume": 1312012.0}, {"date": "2013-04-09", "close": 0.21, "volume": 6285201.0}, {"date": "2013-04-10", "close": 0.22, "volume": 5892261.0}, {"date": "2013-04-11", "close": 0.22, "volume": 3726042.0}, {"date": "2013-04-12", "close": 0.205, "volume": 3944728.0}, {"date": "2013-04-15", "close": 0.2, "volume": 3618706.0}, {"date": "2013-04-16", "close": 0.2, "volume": 2997578.0}, {"date": "2013-04-17", "close": 0.2, "volume": 3490951.0}, {"date": "2013-04-18", "close": 0.185, "volume": 6384514.0}, {"date": "2013-04-19", "close": 0.175, "volume": 6227317.0}, {"date": "2013-04-22", "close": 0.16, "volume": 6063332.0}, {"date": "2013-04-23", "close": 0.16, "volume": 4891697.0}, {"date": "2013-04-24", "close": 0.17, "volume": 5617229.0}, {"date": "2013-04-26", "close": 0.18, "volume": 7794102.0}, {"date": "2013-04-29", "close": 0.18, "volume": 2173203.0}, {"date": "2013-04-30", "close": 0.18, "volume": 1374550.0}, {"date": "2013-05-01", "close": 0.17, "volume": 4990526.0}, {"date": "2013-05-02", "close": 0.155, "volume": 7153378.0}, {"date": "2013-05-03", "close": 0.155, "volume": 2089806.0}, {"date": "2013-05-06", "close": 0.16, "volume": 1699815.0}, {"date": "2013-05-07", "close": 0.155, "volume": 2563883.0}, {"date": "2013-05-08", "close": 0.16, "volume": 9485774.0}, {"date": "2013-05-09", "close": 0.165, "volume": 7150179.0}, {"date": "2013-05-10", "close": 0.18, "volume": 9016173.0}, {"date": "2013-05-13", "close": 0.175, "volume": 12203701.0}, {"date": "2013-05-14", "close": 0.22, "volume": 21847522.0}, {"date": "2013-05-15", "close": 0.225, "volume": 15467631.0}, {"date": "2013-05-16", "close": 0.215, "volume": 5051992.0}, {"date": "2013-05-17", "close": 0.195, "volume": 6155794.0}, {"date": "2013-05-20", "close": 0.195, "volume": 3119411.0}, {"date": "2013-05-21", "close": 0.19, "volume": 2837903.0}, {"date": "2013-05-22", "close": 0.195, "volume": 2661555.0}, {"date": "2013-05-23", "close": 0.19, "volume": 12903367.0}, {"date": "2013-05-24", "close": 0.19, "volume": 4163615.0}, {"date": "2013-05-27", "close": 0.185, "volume": 1387012.0}, {"date": "2013-05-28", "close": 0.185, "volume": 458948.0}, {"date": "2013-05-29", "close": 0.18, "volume": 1934474.0}, {"date": "2013-05-30", "close": 0.18, "volume": 2096377.0}, {"date": "2013-05-31", "close": 0.18, "volume": 2903543.0}, {"date": "2013-06-03", "close": 0.18, "volume": 1368576.0}, {"date": "2013-06-04", "close": 0.18, "volume": 920594.0}, {"date": "2013-06-05", "close": 0.16, "volume": 16520041.0}, {"date": "2013-06-06", "close": 0.155, "volume": 2754476.0}, {"date": "2013-06-07", "close": 0.15, "volume": 5098542.0}, {"date": "2013-06-11", "close": 0.14, "volume": 8639170.0}, {"date": "2013-06-12", "close": 0.13, "volume": 10824272.0}, {"date": "2013-06-13", "close": 0.12, "volume": 9815144.0}, {"date": "2013-06-14", "close": 0.13, "volume": 3325864.0}, {"date": "2013-06-17", "close": 0.13, "volume": 2420669.0}, {"date": "2013-06-18", "close": 0.13, "volume": 16675378.0}, {"date": "2013-06-19", "close": 0.125, "volume": 5007984.0}, {"date": "2013-06-20", "close": 0.1, "volume": 53071835.0}, {"date": "2013-06-21", "close": 0.115, "volume": 23873592.0}, {"date": "2013-06-24", "close": 0.115, "volume": 36135079.0}, {"date": "2013-06-25", "close": 0.11, "volume": 4435977.0}, {"date": "2013-06-26", "close": 0.12, "volume": 10900393.0}, {"date": "2013-06-27", "close": 0.13, "volume": 7631568.0}, {"date": "2013-06-28", "close": 0.13, "volume": 2452399.0}, {"date": "2013-07-01", "close": 0.125, "volume": 1012011.0}, {"date": "2013-07-02", "close": 0.125, "volume": 1266633.0}, {"date": "2013-07-03", "close": 0.13, "volume": 3389156.0}, {"date": "2013-07-04", "close": 0.13, "volume": 2838391.0}, {"date": "2013-07-05", "close": 0.14, "volume": 2144825.0}, {"date": "2013-07-08", "close": 0.14, "volume": 2307079.0}, {"date": "2013-07-09", "close": 0.135, "volume": 2120069.0}, {"date": "2013-07-10", "close": 0.145, "volume": 1031220.0}, {"date": "2013-07-11", "close": 0.135, "volume": 1031572.0}, {"date": "2013-07-12", "close": 0.14, "volume": 1342363.0}, {"date": "2013-07-15", "close": 0.14, "volume": 1135546.0}, {"date": "2013-07-16", "close": 0.135, "volume": 965067.0}, {"date": "2013-07-17", "close": 0.135, "volume": 4443306.0}, {"date": "2013-07-18", "close": 0.14, "volume": 7393107.0}, {"date": "2013-07-19", "close": 0.15, "volume": 4418736.0}, {"date": "2013-07-22", "close": 0.15, "volume": 703311.0}, {"date": "2013-07-23", "close": 0.15, "volume": 1643941.0}, {"date": "2013-07-24", "close": 0.15, "volume": 1524131.0}, {"date": "2013-07-25", "close": 0.145, "volume": 2151588.0}, {"date": "2013-07-26", "close": 0.15, "volume": 963709.0}, {"date": "2013-07-29", "close": 0.14, "volume": 2120271.0}, {"date": "2013-07-30", "close": 0.145, "volume": 412692.0}, {"date": "2013-07-31", "close": 0.145, "volume": 1343939.0}, {"date": "2013-08-01", "close": 0.14, "volume": 3566488.0}, {"date": "2013-08-02", "close": 0.14, "volume": 1614140.0}, {"date": "2013-08-05", "close": 0.14, "volume": 349699.0}, {"date": "2013-08-06", "close": 0.14, "volume": 637195.0}, {"date": "2013-08-07", "close": 0.14, "volume": 488537.0}, {"date": "2013-08-08", "close": 0.14, "volume": 894422.0}, {"date": "2013-08-09", "close": 0.14, "volume": 208389.0}, {"date": "2013-08-12", "close": 0.15, "volume": 3108947.0}, {"date": "2013-08-13", "close": 0.155, "volume": 3626626.0}, {"date": "2013-08-14", "close": 0.165, "volume": 8610468.0}, {"date": "2013-08-15", "close": 0.165, "volume": 1994934.0}, {"date": "2013-08-16", "close": 0.165, "volume": 1014065.0}, {"date": "2013-08-19", "close": 0.175, "volume": 5280917.0}, {"date": "2013-08-20", "close": 0.14, "volume": 16694634.0}, {"date": "2013-08-21", "close": 0.145, "volume": 4725581.0}, {"date": "2013-08-22", "close": 0.14, "volume": 2207281.0}, {"date": "2013-08-23", "close": 0.14, "volume": 6129852.0}, {"date": "2013-08-26", "close": 0.14, "volume": 2260275.0}, {"date": "2013-08-27", "close": 0.13, "volume": 1899833.0}, {"date": "2013-08-28", "close": 0.13, "volume": 1919320.0}, {"date": "2013-08-29", "close": 0.13, "volume": 2578671.0}, {"date": "2013-08-30", "close": 0.13, "volume": 2135833.0}, {"date": "2013-09-02", "close": 0.13, "volume": 2247541.0}, {"date": "2013-09-03", "close": 0.125, "volume": 5186168.0}, {"date": "2013-09-04", "close": 0.135, "volume": 3690108.0}, {"date": "2013-09-05", "close": 0.135, "volume": 780468.0}, {"date": "2013-09-06", "close": 0.14, "volume": 3826488.0}, {"date": "2013-09-09", "close": 0.14, "volume": 3271111.0}, {"date": "2013-09-10", "close": 0.145, "volume": 605724.0}, {"date": "2013-09-11", "close": 0.155, "volume": 6039678.0}, {"date": "2013-09-12", "close": 0.15, "volume": 1840095.0}, {"date": "2013-09-13", "close": 0.145, "volume": 1559629.0}, {"date": "2013-09-16", "close": 0.145, "volume": 703589.0}, {"date": "2013-09-17", "close": 0.14, "volume": 880151.0}, {"date": "2013-09-18", "close": 0.14, "volume": 2295977.0}, {"date": "2013-09-19", "close": 0.135, "volume": 1801328.0}, {"date": "2013-09-20", "close": 0.14, "volume": 3306076.0}, {"date": "2013-09-23", "close": 0.13, "volume": 2807842.0}, {"date": "2013-09-24", "close": 0.135, "volume": 1187715.0}, {"date": "2013-09-25", "close": 0.13, "volume": 2264900.0}, {"date": "2013-09-26", "close": 0.125, "volume": 2832593.0}, {"date": "2013-09-27", "close": 0.13, "volume": 3420698.0}, {"date": "2013-09-30", "close": 0.12, "volume": 4872954.0}, {"date": "2013-10-01", "close": 0.12, "volume": 3082414.0}, {"date": "2013-10-02", "close": 0.12, "volume": 3241057.0}, {"date": "2013-10-03", "close": 0.115, "volume": 2076443.0}, {"date": "2013-10-04", "close": 0.13, "volume": 2195200.0}, {"date": "2013-10-07", "close": 0.12, "volume": 2963067.0}, {"date": "2013-10-08", "close": 0.13, "volume": 1596122.0}, {"date": "2013-10-09", "close": 0.13, "volume": 2489598.0}, {"date": "2013-10-10", "close": 0.13, "volume": 3710095.0}, {"date": "2013-10-11", "close": 0.135, "volume": 3105468.0}, {"date": "2013-10-14", "close": 0.14, "volume": 4681516.0}, {"date": "2013-10-15", "close": 0.14, "volume": 12157821.0}, {"date": "2013-10-16", "close": 0.135, "volume": 940457.0}, {"date": "2013-10-17", "close": 0.14, "volume": 874860.0}, {"date": "2013-10-18", "close": 0.14, "volume": 1448804.0}, {"date": "2013-10-21", "close": 0.145, "volume": 4791749.0}, {"date": "2013-10-22", "close": 0.145, "volume": 3470400.0}, {"date": "2013-10-23", "close": 0.155, "volume": 12720634.0}, {"date": "2013-10-24", "close": 0.16, "volume": 3345621.0}, {"date": "2013-10-25", "close": 0.16, "volume": 4175233.0}, {"date": "2013-10-28", "close": 0.145, "volume": 5395344.0}, {"date": "2013-10-29", "close": 0.14, "volume": 6024963.0}, {"date": "2013-10-30", "close": 0.14, "volume": 2192385.0}, {"date": "2013-10-31", "close": 0.15, "volume": 1836373.0}, {"date": "2013-11-01", "close": 0.15, "volume": 8610709.0}, {"date": "2013-11-04", "close": 0.145, "volume": 4211193.0}, {"date": "2013-11-05", "close": 0.16, "volume": 6048566.0}, {"date": "2013-11-06", "close": 0.155, "volume": 5214060.0}, {"date": "2013-11-07", "close": 0.145, "volume": 3327996.0}, {"date": "2013-11-08", "close": 0.14, "volume": 3766991.0}, {"date": "2013-11-11", "close": 0.14, "volume": 2675139.0}, {"date": "2013-11-12", "close": 0.135, "volume": 4032821.0}, {"date": "2013-11-13", "close": 0.135, "volume": 2538274.0}, {"date": "2013-11-14", "close": 0.14, "volume": 2372970.0}, {"date": "2013-11-15", "close": 0.13, "volume": 3770227.0}, {"date": "2013-11-18", "close": 0.13, "volume": 4108403.0}, {"date": "2013-11-19", "close": 0.13, "volume": 2243042.0}, {"date": "2013-11-20", "close": 0.125, "volume": 4481036.0}, {"date": "2013-11-21", "close": 0.125, "volume": 2061098.0}, {"date": "2013-11-22", "close": 0.125, "volume": 3809238.0}, {"date": "2013-11-25", "close": 0.12, "volume": 2695489.0}, {"date": "2013-11-26", "close": 0.11, "volume": 40286038.0}, {"date": "2013-11-27", "close": 0.115, "volume": 2244813.0}, {"date": "2013-11-28", "close": 0.11, "volume": 2235906.0}, {"date": "2013-11-29", "close": 0.12, "volume": 1263547.0}, {"date": "2013-12-02", "close": 0.11, "volume": 2528153.0}, {"date": "2013-12-03", "close": 0.105, "volume": 5993730.0}, {"date": "2013-12-04", "close": 0.11, "volume": 4782665.0}, {"date": "2013-12-05", "close": 0.11, "volume": 6735360.0}, {"date": "2013-12-06", "close": 0.105, "volume": 2029883.0}, {"date": "2013-12-09", "close": 0.11, "volume": 1828091.0}, {"date": "2013-12-10", "close": 0.105, "volume": 3357988.0}, {"date": "2013-12-11", "close": 0.11, "volume": 1255040.0}, {"date": "2013-12-12", "close": 0.11, "volume": 2278569.0}, {"date": "2013-12-13", "close": 0.115, "volume": 599992.0}, {"date": "2013-12-16", "close": 0.11, "volume": 483345.0}, {"date": "2013-12-17", "close": 0.12, "volume": 5608492.0}, {"date": "2013-12-18", "close": 0.12, "volume": 1187438.0}, {"date": "2013-12-19", "close": 0.12, "volume": 1662765.0}, {"date": "2013-12-20", "close": 0.13, "volume": 2463703.0}, {"date": "2013-12-23", "close": 0.135, "volume": 2783044.0}, {"date": "2013-12-24", "close": 0.14, "volume": 3103672.0}, {"date": "2013-12-27", "close": 0.14, "volume": 1970873.0}, {"date": "2013-12-30", "close": 0.135, "volume": 2109608.0}, {"date": "2013-12-31", "close": 0.145, "volume": 2653018.0}, {"date": "2014-01-02", "close": 0.145, "volume": 2478316.0}, {"date": "2014-01-03", "close": 0.14, "volume": 1701543.0}, {"date": "2014-01-06", "close": 0.14, "volume": 387085.0}, {"date": "2014-01-07", "close": 0.145, "volume": 5878172.0}, {"date": "2014-01-08", "close": 0.135, "volume": 3850004.0}, {"date": "2014-01-09", "close": 0.14, "volume": 485419.0}, {"date": "2014-01-10", "close": 0.13, "volume": 1153294.0}, {"date": "2014-01-13", "close": 0.13, "volume": 709911.0}, {"date": "2014-01-14", "close": 0.135, "volume": 2013137.0}, {"date": "2014-01-15", "close": 0.14, "volume": 2212379.0}, {"date": "2014-01-16", "close": 0.14, "volume": 1515652.0}, {"date": "2014-01-17", "close": 0.13, "volume": 695392.0}, {"date": "2014-01-20", "close": 0.14, "volume": 1370684.0}, {"date": "2014-01-21", "close": 0.13, "volume": 1417793.0}, {"date": "2014-01-22", "close": 0.135, "volume": 175770.0}, {"date": "2014-01-23", "close": 0.135, "volume": 757605.0}, {"date": "2014-01-24", "close": 0.13, "volume": 419329.0}, {"date": "2014-01-28", "close": 0.13, "volume": 2151686.0}, {"date": "2014-01-29", "close": 0.13, "volume": 291714.0}, {"date": "2014-01-30", "close": 0.135, "volume": 472251.0}, {"date": "2014-01-31", "close": 0.135, "volume": 4751528.0}, {"date": "2014-02-03", "close": 0.13, "volume": 481962.0}, {"date": "2014-02-04", "close": 0.13, "volume": 1987271.0}, {"date": "2014-02-05", "close": 0.125, "volume": 658851.0}, {"date": "2014-02-06", "close": 0.125, "volume": 3083649.0}, {"date": "2014-02-07", "close": 0.125, "volume": 646226.0}, {"date": "2014-02-10", "close": 0.125, "volume": 235863.0}, {"date": "2014-02-11", "close": 0.125, "volume": 1000097.0}, {"date": "2014-02-12", "close": 0.13, "volume": 377802.0}, {"date": "2014-02-13", "close": 0.125, "volume": 1558928.0}, {"date": "2014-02-14", "close": 0.125, "volume": 246134.0}, {"date": "2014-02-17", "close": 0.125, "volume": 542837.0}, {"date": "2014-02-18", "close": 0.14, "volume": 9910058.0}, {"date": "2014-02-19", "close": 0.135, "volume": 10357937.0}, {"date": "2014-02-20", "close": 0.135, "volume": 1469032.0}, {"date": "2014-02-21", "close": 0.14, "volume": 1880317.0}, {"date": "2014-02-24", "close": 0.13, "volume": 1314281.0}, {"date": "2014-02-25", "close": 0.125, "volume": 9053417.0}, {"date": "2014-02-26", "close": 0.12, "volume": 2678434.0}, {"date": "2014-02-27", "close": 0.13, "volume": 2167294.0}, {"date": "2014-02-28", "close": 0.12, "volume": 3456390.0}, {"date": "2014-03-03", "close": 0.12, "volume": 1274502.0}, {"date": "2014-03-04", "close": 0.12, "volume": 869554.0}, {"date": "2014-03-05", "close": 0.12, "volume": 742323.0}, {"date": "2014-03-06", "close": 0.12, "volume": 376968.0}, {"date": "2014-03-07", "close": 0.125, "volume": 665456.0}, {"date": "2014-03-10", "close": 0.12, "volume": 489240.0}, {"date": "2014-03-11", "close": 0.12, "volume": 6001516.0}, {"date": "2014-03-12", "close": 0.12, "volume": 2806508.0}, {"date": "2014-03-13", "close": 0.125, "volume": 1050246.0}, {"date": "2014-03-14", "close": 0.125, "volume": 208446.0}, {"date": "2014-03-17", "close": 0.125, "volume": 1605345.0}, {"date": "2014-03-18", "close": 0.13, "volume": 562298.0}, {"date": "2014-03-19", "close": 0.13, "volume": 507529.0}, {"date": "2014-03-20", "close": 0.12, "volume": 499502.0}, {"date": "2014-03-21", "close": 0.12, "volume": 6292782.0}, {"date": "2014-03-24", "close": 0.125, "volume": 5477181.0}, {"date": "2014-03-25", "close": 0.125, "volume": 1074798.0}, {"date": "2014-03-26", "close": 0.125, "volume": 2125391.0}, {"date": "2014-03-27", "close": 0.12, "volume": 983631.0}, {"date": "2014-03-28", "close": 0.12, "volume": 682350.0}, {"date": "2014-03-31", "close": 0.12, "volume": 2861162.0}, {"date": "2014-04-01", "close": 0.12, "volume": 648562.0}, {"date": "2014-04-02", "close": 0.115, "volume": 1024364.0}, {"date": "2014-04-03", "close": 0.115, "volume": 3596021.0}, {"date": "2014-04-04", "close": 0.115, "volume": 1638037.0}, {"date": "2014-04-07", "close": 0.105, "volume": 3221010.0}, {"date": "2014-04-08", "close": 0.11, "volume": 6779463.0}, {"date": "2014-04-09", "close": 0.105, "volume": 1861798.0}, {"date": "2014-04-10", "close": 0.11, "volume": 4169498.0}, {"date": "2014-04-11", "close": 0.105, "volume": 912299.0}, {"date": "2014-04-14", "close": 0.105, "volume": 874144.0}, {"date": "2014-04-15", "close": 0.115, "volume": 355742.0}, {"date": "2014-04-16", "close": 0.105, "volume": 652042.0}, {"date": "2014-04-17", "close": 0.105, "volume": 700677.0}, {"date": "2014-04-22", "close": 0.105, "volume": 295831.0}, {"date": "2014-04-23", "close": 0.11, "volume": 654213.0}, {"date": "2014-04-24", "close": 0.11, "volume": 730429.0}, {"date": "2014-04-28", "close": 0.105, "volume": 749694.0}, {"date": "2014-04-29", "close": 0.105, "volume": 1034086.0}, {"date": "2014-04-30", "close": 0.105, "volume": 2231688.0}, {"date": "2014-05-01", "close": 0.105, "volume": 4258333.0}, {"date": "2014-05-02", "close": 0.11, "volume": 3276839.0}, {"date": "2014-05-05", "close": 0.11, "volume": 147382.0}, {"date": "2014-05-06", "close": 0.11, "volume": 1912408.0}, {"date": "2014-05-07", "close": 0.11, "volume": 316314.0}, {"date": "2014-05-08", "close": 0.11, "volume": 258061.0}, {"date": "2014-05-09", "close": 0.11, "volume": 443988.0}, {"date": "2014-05-12", "close": 0.105, "volume": 3167762.0}, {"date": "2014-05-13", "close": 0.105, "volume": 362766.0}, {"date": "2014-05-14", "close": 0.11, "volume": 427249.0}, {"date": "2014-05-15", "close": 0.11, "volume": 421608.0}, {"date": "2014-05-16", "close": 0.1, "volume": 2779826.0}, {"date": "2014-05-19", "close": 0.11, "volume": 783026.0}, {"date": "2014-05-20", "close": 0.11, "volume": 337998.0}, {"date": "2014-05-21", "close": 0.11, "volume": 284223.0}, {"date": "2014-05-22", "close": 0.105, "volume": 84267.0}, {"date": "2014-05-23", "close": 0.11, "volume": 191345.0}, {"date": "2014-05-26", "close": 0.11, "volume": 2870455.0}, {"date": "2014-05-27", "close": 0.105, "volume": 864164.0}, {"date": "2014-05-28", "close": 0.105, "volume": 1513234.0}, {"date": "2014-05-29", "close": 0.105, "volume": 1088696.0}, {"date": "2014-05-30", "close": 0.105, "volume": 790801.0}, {"date": "2014-06-02", "close": 0.1, "volume": 2475221.0}, {"date": "2014-06-03", "close": 0.105, "volume": 1008483.0}, {"date": "2014-06-04", "close": 0.105, "volume": 7878862.0}, {"date": "2014-06-05", "close": 0.11, "volume": 958609.0}, {"date": "2014-06-06", "close": 0.105, "volume": 309917.0}, {"date": "2014-06-10", "close": 0.11, "volume": 726749.0}, {"date": "2014-06-11", "close": 0.105, "volume": 466616.0}, {"date": "2014-06-12", "close": 0.105, "volume": 556671.0}, {"date": "2014-06-13", "close": 0.11, "volume": 538976.0}, {"date": "2014-06-16", "close": 0.11, "volume": 1080009.0}, {"date": "2014-06-17", "close": 0.11, "volume": 1744408.0}, {"date": "2014-06-18", "close": 0.1, "volume": 382951.0}, {"date": "2014-06-19", "close": 0.105, "volume": 1054326.0}, {"date": "2014-06-20", "close": 0.11, "volume": 1034492.0}, {"date": "2014-06-23", "close": 0.11, "volume": 1101495.0}, {"date": "2014-06-24", "close": 0.105, "volume": 957447.0}, {"date": "2014-06-25", "close": 0.11, "volume": 3325363.0}, {"date": "2014-06-26", "close": 0.105, "volume": 705119.0}, {"date": "2014-06-27", "close": 0.105, "volume": 2032080.0}, {"date": "2014-06-30", "close": 0.1, "volume": 2178007.0}, {"date": "2014-07-01", "close": 0.105, "volume": 626122.0}, {"date": "2014-07-02", "close": 0.105, "volume": 555461.0}, {"date": "2014-07-03", "close": 0.1, "volume": 278295.0}, {"date": "2014-07-04", "close": 0.105, "volume": 4642009.0}, {"date": "2014-07-07", "close": 0.105, "volume": 1526806.0}, {"date": "2014-07-08", "close": 0.105, "volume": 950914.0}, {"date": "2014-07-09", "close": 0.105, "volume": 1190499.0}, {"date": "2014-07-10", "close": 0.105, "volume": 145241.0}, {"date": "2014-07-11", "close": 0.105, "volume": 652625.0}, {"date": "2014-07-14", "close": 0.105, "volume": 2803167.0}, {"date": "2014-07-15", "close": 0.105, "volume": 162186.0}, {"date": "2014-07-16", "close": 0.11, "volume": 911793.0}, {"date": "2014-07-17", "close": 0.105, "volume": 478187.0}, {"date": "2014-07-18", "close": 0.105, "volume": 682775.0}, {"date": "2014-07-21", "close": 0.11, "volume": 1240081.0}, {"date": "2014-07-22", "close": 0.11, "volume": 341003.0}, {"date": "2014-07-23", "close": 0.11, "volume": 460415.0}, {"date": "2014-07-24", "close": 0.11, "volume": 1964762.0}, {"date": "2014-07-25", "close": 0.11, "volume": 22123402.0}, {"date": "2014-07-28", "close": 0.11, "volume": 2428978.0}, {"date": "2014-07-29", "close": 0.11, "volume": 1068238.0}, {"date": "2014-07-30", "close": 0.115, "volume": 637823.0}, {"date": "2014-07-31", "close": 0.115, "volume": 2263233.0}, {"date": "2014-08-01", "close": 0.12, "volume": 637391.0}, {"date": "2014-08-04", "close": 0.12, "volume": 2703588.0}, {"date": "2014-08-05", "close": 0.125, "volume": 4933905.0}, {"date": "2014-08-06", "close": 0.115, "volume": 769369.0}, {"date": "2014-08-07", "close": 0.12, "volume": 383165.0}, {"date": "2014-08-08", "close": 0.115, "volume": 549834.0}, {"date": "2014-08-11", "close": 0.115, "volume": 843350.0}, {"date": "2014-08-12", "close": 0.115, "volume": 348758.0}, {"date": "2014-08-13", "close": 0.11, "volume": 1020944.0}, {"date": "2014-08-14", "close": 0.115, "volume": 1103062.0}, {"date": "2014-08-15", "close": 0.11, "volume": 2023646.0}, {"date": "2014-08-20", "close": 0.14, "volume": 58462062.0}, {"date": "2014-08-21", "close": 0.13, "volume": 22696675.0}, {"date": "2014-08-22", "close": 0.13, "volume": 6739220.0}, {"date": "2014-08-25", "close": 0.13, "volume": 1540632.0}, {"date": "2014-08-26", "close": 0.125, "volume": 901203.0}, {"date": "2014-08-27", "close": 0.12, "volume": 687828.0}, {"date": "2014-08-28", "close": 0.12, "volume": 4254630.0}, {"date": "2014-08-29", "close": 0.12, "volume": 5635423.0}, {"date": "2014-09-01", "close": 0.115, "volume": 1066219.0}, {"date": "2014-09-02", "close": 0.12, "volume": 5451674.0}, {"date": "2014-09-03", "close": 0.12, "volume": 1834778.0}, {"date": "2014-09-04", "close": 0.12, "volume": 425118.0}, {"date": "2014-09-05", "close": 0.11, "volume": 9718606.0}, {"date": "2014-09-08", "close": 0.115, "volume": 834654.0}, {"date": "2014-09-09", "close": 0.11, "volume": 9095055.0}, {"date": "2014-09-10", "close": 0.115, "volume": 4074469.0}, {"date": "2014-09-11", "close": 0.115, "volume": 1133601.0}, {"date": "2014-09-12", "close": 0.115, "volume": 1610926.0}, {"date": "2014-09-15", "close": 0.12, "volume": 959808.0}, {"date": "2014-09-16", "close": 0.115, "volume": 2615586.0}, {"date": "2014-09-17", "close": 0.11, "volume": 1667011.0}, {"date": "2014-09-18", "close": 0.11, "volume": 7468506.0}, {"date": "2014-09-19", "close": 0.11, "volume": 23083268.0}, {"date": "2014-09-22", "close": 0.115, "volume": 2017468.0}, {"date": "2014-09-23", "close": 0.11, "volume": 7608705.0}, {"date": "2014-09-24", "close": 0.1, "volume": 5754305.0}, {"date": "2014-09-25", "close": 0.11, "volume": 895822.0}, {"date": "2014-09-26", "close": 0.11, "volume": 446659.0}, {"date": "2014-09-29", "close": 0.105, "volume": 978886.0}, {"date": "2014-09-30", "close": 0.105, "volume": 2141334.0}, {"date": "2014-10-01", "close": 0.105, "volume": 154193.0}, {"date": "2014-10-02", "close": 0.105, "volume": 3762528.0}, {"date": "2014-10-03", "close": 0.105, "volume": 941190.0}, {"date": "2014-10-06", "close": 0.105, "volume": 309666.0}, {"date": "2014-10-07", "close": 0.105, "volume": 895212.0}, {"date": "2014-10-08", "close": 0.105, "volume": 1240880.0}, {"date": "2014-10-09", "close": 0.105, "volume": 1056104.0}, {"date": "2014-10-10", "close": 0.1, "volume": 719895.0}, {"date": "2014-10-13", "close": 0.092, "volume": 16060570.0}, {"date": "2014-10-14", "close": 0.092, "volume": 3960395.0}, {"date": "2014-10-15", "close": 0.093, "volume": 871396.0}, {"date": "2014-10-16", "close": 0.096, "volume": 594296.0}, {"date": "2014-10-17", "close": 0.097, "volume": 461442.0}, {"date": "2014-10-20", "close": 0.098, "volume": 260104.0}, {"date": "2014-10-21", "close": 0.098, "volume": 494212.0}, {"date": "2014-10-22", "close": 0.099, "volume": 415109.0}, {"date": "2014-10-23", "close": 0.099, "volume": 214491.0}, {"date": "2014-10-24", "close": 0.1, "volume": 1357172.0}, {"date": "2014-10-27", "close": 0.098, "volume": 101428.0}, {"date": "2014-10-28", "close": 0.098, "volume": 1284575.0}, {"date": "2014-10-29", "close": 0.097, "volume": 620268.0}, {"date": "2014-10-30", "close": 0.097, "volume": 3919394.0}, {"date": "2014-10-31", "close": 0.098, "volume": 2238357.0}, {"date": "2014-11-03", "close": 0.096, "volume": 1164468.0}, {"date": "2014-11-04", "close": 0.094, "volume": 1890861.0}, {"date": "2014-11-05", "close": 0.095, "volume": 319019.0}, {"date": "2014-11-06", "close": 0.094, "volume": 1943099.0}, {"date": "2014-11-07", "close": 0.092, "volume": 1174151.0}, {"date": "2014-11-10", "close": 0.094, "volume": 464953.0}, {"date": "2014-11-11", "close": 0.095, "volume": 732842.0}, {"date": "2014-11-12", "close": 0.097, "volume": 1268816.0}, {"date": "2014-11-13", "close": 0.098, "volume": 906656.0}, {"date": "2014-11-14", "close": 0.095, "volume": 2446366.0}, {"date": "2014-11-17", "close": 0.095, "volume": 189593.0}, {"date": "2014-11-18", "close": 0.095, "volume": 50585.0}, {"date": "2014-11-19", "close": 0.094, "volume": 2565262.0}, {"date": "2014-11-20", "close": 0.089, "volume": 1716490.0}, {"date": "2014-11-21", "close": 0.082, "volume": 3961363.0}, {"date": "2014-11-24", "close": 0.083, "volume": 3393930.0}, {"date": "2014-11-25", "close": 0.08, "volume": 4147167.0}, {"date": "2014-11-26", "close": 0.076, "volume": 3948074.0}, {"date": "2014-11-27", "close": 0.077, "volume": 2124757.0}, {"date": "2014-11-28", "close": 0.08, "volume": 931596.0}, {"date": "2014-12-01", "close": 0.075, "volume": 4525938.0}, {"date": "2014-12-02", "close": 0.075, "volume": 2081032.0}, {"date": "2014-12-03", "close": 0.075, "volume": 626152.0}, {"date": "2014-12-04", "close": 0.075, "volume": 636030.0}, {"date": "2014-12-05", "close": 0.074, "volume": 2023601.0}, {"date": "2014-12-08", "close": 0.072, "volume": 981735.0}, {"date": "2014-12-09", "close": 0.072, "volume": 438342.0}, {"date": "2014-12-10", "close": 0.071, "volume": 991337.0}, {"date": "2014-12-11", "close": 0.069, "volume": 1128974.0}, {"date": "2014-12-12", "close": 0.072, "volume": 2184215.0}, {"date": "2014-12-15", "close": 0.07, "volume": 638955.0}, {"date": "2014-12-16", "close": 0.069, "volume": 605789.0}, {"date": "2014-12-17", "close": 0.07, "volume": 2532674.0}, {"date": "2014-12-18", "close": 0.07, "volume": 831327.0}, {"date": "2014-12-19", "close": 0.069, "volume": 1920818.0}, {"date": "2014-12-22", "close": 0.069, "volume": 1856631.0}, {"date": "2014-12-23", "close": 0.068, "volume": 1637166.0}, {"date": "2014-12-24", "close": 0.068, "volume": 30000.0}, {"date": "2014-12-29", "close": 0.069, "volume": 486211.0}, {"date": "2014-12-30", "close": 0.07, "volume": 1136520.0}, {"date": "2014-12-31", "close": 0.072, "volume": 230000.0}, {"date": "2015-01-02", "close": 0.073, "volume": 383334.0}, {"date": "2015-01-05", "close": 0.074, "volume": 907999.0}, {"date": "2015-01-06", "close": 0.072, "volume": 560192.0}, {"date": "2015-01-07", "close": 0.075, "volume": 407398.0}, {"date": "2015-01-08", "close": 0.073, "volume": 367244.0}, {"date": "2015-01-09", "close": 0.073, "volume": 112663.0}, {"date": "2015-01-12", "close": 0.073, "volume": 971077.0}, {"date": "2015-01-13", "close": 0.069, "volume": 1011967.0}, {"date": "2015-01-14", "close": 0.069, "volume": 1986420.0}, {"date": "2015-01-15", "close": 0.067, "volume": 993818.0}, {"date": "2015-01-16", "close": 0.068, "volume": 2318499.0}, {"date": "2015-01-19", "close": 0.066, "volume": 1551616.0}, {"date": "2015-01-20", "close": 0.065, "volume": 1181340.0}, {"date": "2015-01-21", "close": 0.063, "volume": 1496892.0}, {"date": "2015-01-22", "close": 0.062, "volume": 1802461.0}, {"date": "2015-01-23", "close": 0.06, "volume": 9853151.0}, {"date": "2015-01-27", "close": 0.06, "volume": 2272668.0}, {"date": "2015-01-28", "close": 0.058, "volume": 10485707.0}, {"date": "2015-01-29", "close": 0.06, "volume": 2089078.0}, {"date": "2015-01-30", "close": 0.057, "volume": 1091575.0}, {"date": "2015-02-02", "close": 0.058, "volume": 2321034.0}, {"date": "2015-02-03", "close": 0.057, "volume": 2030524.0}, {"date": "2015-02-04", "close": 0.057, "volume": 5557253.0}, {"date": "2015-02-05", "close": 0.055, "volume": 5603942.0}, {"date": "2015-02-06", "close": 0.055, "volume": 1856608.0}, {"date": "2015-02-09", "close": 0.054, "volume": 2100050.0}, {"date": "2015-02-10", "close": 0.051, "volume": 7889942.0}, {"date": "2015-02-11", "close": 0.05, "volume": 12678503.0}, {"date": "2015-02-12", "close": 0.049, "volume": 3222629.0}, {"date": "2015-02-13", "close": 0.05, "volume": 10716628.0}, {"date": "2015-02-16", "close": 0.06, "volume": 6866128.0}, {"date": "2015-02-17", "close": 0.058, "volume": 1795940.0}, {"date": "2015-02-18", "close": 0.056, "volume": 1691256.0}, {"date": "2015-02-19", "close": 0.057, "volume": 955935.0}, {"date": "2015-02-20", "close": 0.056, "volume": 1115894.0}, {"date": "2015-02-23", "close": 0.035, "volume": 63817991.0}, {"date": "2015-02-24", "close": 0.034, "volume": 36315158.0}, {"date": "2015-02-25", "close": 0.045, "volume": 46079752.0}, {"date": "2015-02-26", "close": 0.052, "volume": 33147456.0}, {"date": "2015-02-27", "close": 0.051, "volume": 10449911.0}, {"date": "2015-03-02", "close": 0.045, "volume": 7140817.0}, {"date": "2015-03-03", "close": 0.05, "volume": 2670316.0}, {"date": "2015-03-04", "close": 0.054, "volume": 4493687.0}, {"date": "2015-03-05", "close": 0.052, "volume": 1490320.0}, {"date": "2015-03-06", "close": 0.051, "volume": 1632689.0}, {"date": "2015-03-09", "close": 0.049, "volume": 2793490.0}, {"date": "2015-03-10", "close": 0.049, "volume": 1090740.0}, {"date": "2015-03-11", "close": 0.049, "volume": 273855.0}, {"date": "2015-03-12", "close": 0.049, "volume": 1417664.0}, {"date": "2015-03-13", "close": 0.049, "volume": 1503044.0}, {"date": "2015-03-16", "close": 0.049, "volume": 1383000.0}, {"date": "2015-03-17", "close": 0.05, "volume": 804878.0}, {"date": "2015-03-18", "close": 0.05, "volume": 906153.0}, {"date": "2015-03-19", "close": 0.05, "volume": 709950.0}, {"date": "2015-03-20", "close": 0.049, "volume": 2445747.0}, {"date": "2015-03-23", "close": 0.048, "volume": 1257327.0}, {"date": "2015-03-24", "close": 0.05, "volume": 1139081.0}, {"date": "2015-03-25", "close": 0.049, "volume": 1076798.0}, {"date": "2015-03-26", "close": 0.049, "volume": 5209299.0}, {"date": "2015-03-27", "close": 0.05, "volume": 2320948.0}, {"date": "2015-03-30", "close": 0.049, "volume": 1615648.0}, {"date": "2015-03-31", "close": 0.049, "volume": 5587185.0}, {"date": "2015-04-01", "close": 0.049, "volume": 1916897.0}, {"date": "2015-04-02", "close": 0.049, "volume": 860985.0}, {"date": "2015-04-07", "close": 0.048, "volume": 1684980.0}, {"date": "2015-04-08", "close": 0.049, "volume": 1688227.0}, {"date": "2015-04-09", "close": 0.05, "volume": 2349450.0}, {"date": "2015-04-10", "close": 0.049, "volume": 2758004.0}, {"date": "2015-04-13", "close": 0.05, "volume": 1626128.0}, {"date": "2015-04-14", "close": 0.049, "volume": 2291056.0}, {"date": "2015-04-15", "close": 0.049, "volume": 592342.0}, {"date": "2015-04-16", "close": 0.048, "volume": 1674578.0}, {"date": "2015-04-17", "close": 0.045, "volume": 2972299.0}, {"date": "2015-04-20", "close": 0.046, "volume": 440901.0}, {"date": "2015-04-21", "close": 0.047, "volume": 1205814.0}, {"date": "2015-04-22", "close": 0.044, "volume": 576231.0}, {"date": "2015-04-23", "close": 0.044, "volume": 746076.0}, {"date": "2015-04-24", "close": 0.044, "volume": 2195036.0}, {"date": "2015-04-27", "close": 0.045, "volume": 1939330.0}, {"date": "2015-04-28", "close": 0.043, "volume": 761986.0}, {"date": "2015-04-29", "close": 0.042, "volume": 924201.0}, {"date": "2015-04-30", "close": 0.043, "volume": 144229.0}, {"date": "2015-05-01", "close": 0.05, "volume": 15611938.0}, {"date": "2015-05-04", "close": 0.048, "volume": 4917677.0}, {"date": "2015-05-05", "close": 0.046, "volume": 3263743.0}, {"date": "2015-05-06", "close": 0.046, "volume": 618522.0}, {"date": "2015-05-07", "close": 0.048, "volume": 1813142.0}, {"date": "2015-05-08", "close": 0.047, "volume": 453891.0}, {"date": "2015-05-11", "close": 0.047, "volume": 1402940.0}, {"date": "2015-05-12", "close": 0.051, "volume": 5141011.0}, {"date": "2015-05-13", "close": 0.054, "volume": 5497536.0}, {"date": "2015-05-14", "close": 0.054, "volume": 4154469.0}, {"date": "2015-05-15", "close": 0.054, "volume": 715082.0}, {"date": "2015-05-18", "close": 0.052, "volume": 1067895.0}, {"date": "2015-05-19", "close": 0.051, "volume": 1037184.0}, {"date": "2015-05-20", "close": 0.052, "volume": 2005848.0}, {"date": "2015-05-21", "close": 0.051, "volume": 2810154.0}, {"date": "2015-05-22", "close": 0.052, "volume": 4005221.0}, {"date": "2015-05-25", "close": 0.051, "volume": 257022.0}, {"date": "2015-05-26", "close": 0.053, "volume": 1109166.0}, {"date": "2015-05-27", "close": 0.052, "volume": 606848.0}, {"date": "2015-05-28", "close": 0.05, "volume": 4053742.0}, {"date": "2015-05-29", "close": 0.05, "volume": 243094.0}, {"date": "2015-06-01", "close": 0.05, "volume": 1374734.0}, {"date": "2015-06-02", "close": 0.049, "volume": 192357.0}, {"date": "2015-06-03", "close": 0.05, "volume": 464261.0}, {"date": "2015-06-04", "close": 0.05, "volume": 336685.0}, {"date": "2015-06-05", "close": 0.049, "volume": 189455.0}, {"date": "2015-06-09", "close": 0.05, "volume": 750355.0}, {"date": "2015-06-10", "close": 0.049, "volume": 177226.0}, {"date": "2015-06-11", "close": 0.05, "volume": 3829057.0}, {"date": "2015-06-12", "close": 0.049, "volume": 824334.0}, {"date": "2015-06-15", "close": 0.049, "volume": 1414022.0}, {"date": "2015-06-16", "close": 0.05, "volume": 434519.0}, {"date": "2015-06-17", "close": 0.049, "volume": 762713.0}, {"date": "2015-06-18", "close": 0.05, "volume": 701798.0}, {"date": "2015-06-19", "close": 0.048, "volume": 120013.0}, {"date": "2015-06-22", "close": 0.048, "volume": 1273084.0}, {"date": "2015-06-23", "close": 0.046, "volume": 1212881.0}, {"date": "2015-06-25", "close": 0.068, "volume": 49347475.0}, {"date": "2015-06-26", "close": 0.066, "volume": 16862111.0}, {"date": "2015-06-29", "close": 0.064, "volume": 2245234.0}, {"date": "2015-06-30", "close": 0.066, "volume": 7461344.0}, {"date": "2015-07-01", "close": 0.068, "volume": 2947856.0}, {"date": "2015-07-02", "close": 0.07, "volume": 1326607.0}, {"date": "2015-07-03", "close": 0.069, "volume": 5840993.0}, {"date": "2015-07-06", "close": 0.071, "volume": 1959013.0}, {"date": "2015-07-07", "close": 0.075, "volume": 2812578.0}, {"date": "2015-07-08", "close": 0.073, "volume": 2103749.0}, {"date": "2015-07-09", "close": 0.07, "volume": 2998665.0}, {"date": "2015-07-10", "close": 0.07, "volume": 458142.0}, {"date": "2015-07-13", "close": 0.072, "volume": 1603984.0}, {"date": "2015-07-14", "close": 0.073, "volume": 125894.0}, {"date": "2015-07-15", "close": 0.077, "volume": 1482454.0}, {"date": "2015-07-16", "close": 0.079, "volume": 960728.0}, {"date": "2015-07-17", "close": 0.085, "volume": 3760200.0}, {"date": "2015-07-20", "close": 0.08, "volume": 1471937.0}, {"date": "2015-07-21", "close": 0.085, "volume": 1964379.0}, {"date": "2015-07-22", "close": 0.083, "volume": 2509873.0}, {"date": "2015-07-23", "close": 0.085, "volume": 675152.0}, {"date": "2015-07-24", "close": 0.084, "volume": 224787.0}, {"date": "2015-07-27", "close": 0.083, "volume": 1055338.0}, {"date": "2015-07-28", "close": 0.082, "volume": 393147.0}, {"date": "2015-07-29", "close": 0.082, "volume": 1642827.0}, {"date": "2015-07-30", "close": 0.081, "volume": 2140775.0}, {"date": "2015-07-31", "close": 0.081, "volume": 3237376.0}, {"date": "2015-08-03", "close": 0.08, "volume": 2246718.0}, {"date": "2015-08-04", "close": 0.079, "volume": 71157.0}, {"date": "2015-08-05", "close": 0.074, "volume": 2935676.0}, {"date": "2015-08-06", "close": 0.074, "volume": 959415.0}, {"date": "2015-08-07", "close": 0.075, "volume": 943762.0}, {"date": "2015-08-10", "close": 0.073, "volume": 288853.0}, {"date": "2015-08-11", "close": 0.075, "volume": 542400.0}, {"date": "2015-08-12", "close": 0.074, "volume": 277568.0}, {"date": "2015-08-13", "close": 0.072, "volume": 671424.0}, {"date": "2015-08-14", "close": 0.07, "volume": 989460.0}, {"date": "2015-08-17", "close": 0.07, "volume": 355375.0}, {"date": "2015-08-18", "close": 0.071, "volume": 411107.0}, {"date": "2015-08-19", "close": 0.075, "volume": 1146100.0}, {"date": "2015-08-20", "close": 0.076, "volume": 802940.0}, {"date": "2015-08-21", "close": 0.074, "volume": 1044995.0}, {"date": "2015-08-24", "close": 0.069, "volume": 1558165.0}, {"date": "2015-08-25", "close": 0.071, "volume": 988956.0}, {"date": "2015-08-26", "close": 0.071, "volume": 434757.0}, {"date": "2015-08-27", "close": 0.075, "volume": 659979.0}, {"date": "2015-08-28", "close": 0.081, "volume": 9441565.0}, {"date": "2015-08-31", "close": 0.08, "volume": 1662168.0}, {"date": "2015-09-01", "close": 0.082, "volume": 4062356.0}, {"date": "2015-09-02", "close": 0.076, "volume": 559020.0}, {"date": "2015-09-03", "close": 0.075, "volume": 1179146.0}, {"date": "2015-09-04", "close": 0.075, "volume": 1272211.0}, {"date": "2015-09-07", "close": 0.074, "volume": 1305583.0}, {"date": "2015-09-08", "close": 0.075, "volume": 322552.0}, {"date": "2015-09-09", "close": 0.075, "volume": 62619.0}, {"date": "2015-09-10", "close": 0.076, "volume": 7424220.0}, {"date": "2015-09-11", "close": 0.076, "volume": 371192.0}, {"date": "2015-09-14", "close": 0.074, "volume": 298787.0}, {"date": "2015-09-15", "close": 0.071, "volume": 647685.0}, {"date": "2015-09-16", "close": 0.073, "volume": 23715.0}, {"date": "2015-09-17", "close": 0.073, "volume": 119566.0}, {"date": "2015-09-18", "close": 0.07, "volume": 8489081.0}, {"date": "2015-09-21", "close": 0.07, "volume": 474095.0}, {"date": "2015-09-22", "close": 0.071, "volume": 94419.0}, {"date": "2015-09-23", "close": 0.069, "volume": 338731.0}, {"date": "2015-09-24", "close": 0.065, "volume": 1877088.0}, {"date": "2015-09-25", "close": 0.065, "volume": 168120.0}, {"date": "2015-09-28", "close": 0.065, "volume": 673023.0}, {"date": "2015-09-29", "close": 0.064, "volume": 694580.0}, {"date": "2015-09-30", "close": 0.065, "volume": 1412518.0}, {"date": "2015-10-01", "close": 0.067, "volume": 527568.0}, {"date": "2015-10-02", "close": 0.067, "volume": 126492.0}, {"date": "2015-10-05", "close": 0.067, "volume": 486457.0}, {"date": "2015-10-06", "close": 0.076, "volume": 8275335.0}, {"date": "2015-10-07", "close": 0.08, "volume": 5988719.0}, {"date": "2015-10-08", "close": 0.084, "volume": 1809345.0}, {"date": "2015-10-09", "close": 0.085, "volume": 834111.0}, {"date": "2015-10-12", "close": 0.084, "volume": 281886.0}, {"date": "2015-10-13", "close": 0.084, "volume": 712784.0}, {"date": "2015-10-14", "close": 0.084, "volume": 511867.0}, {"date": "2015-10-15", "close": 0.09, "volume": 1921494.0}, {"date": "2015-10-16", "close": 0.091, "volume": 2053402.0}, {"date": "2015-10-19", "close": 0.089, "volume": 1755055.0}, {"date": "2015-10-20", "close": 0.09, "volume": 2588139.0}, {"date": "2015-10-21", "close": 0.091, "volume": 713772.0}, {"date": "2015-10-22", "close": 0.094, "volume": 1086499.0}, {"date": "2015-10-23", "close": 0.094, "volume": 1591213.0}, {"date": "2015-10-26", "close": 0.097, "volume": 3255548.0}, {"date": "2015-10-27", "close": 0.096, "volume": 2210450.0}, {"date": "2015-10-28", "close": 0.1, "volume": 2819751.0}, {"date": "2015-10-29", "close": 0.099, "volume": 4074030.0}, {"date": "2015-10-30", "close": 0.099, "volume": 2152239.0}, {"date": "2015-11-02", "close": 0.096, "volume": 1774179.0}, {"date": "2015-11-03", "close": 0.095, "volume": 1950958.0}, {"date": "2015-11-04", "close": 0.095, "volume": 2488344.0}, {"date": "2015-11-05", "close": 0.094, "volume": 974750.0}, {"date": "2015-11-06", "close": 0.094, "volume": 832411.0}, {"date": "2015-11-09", "close": 0.093, "volume": 160759.0}, {"date": "2015-11-11", "close": 0.094, "volume": 6458458.0}, {"date": "2015-11-12", "close": 0.095, "volume": 2561301.0}, {"date": "2015-11-13", "close": 0.092, "volume": 7360161.0}, {"date": "2015-11-16", "close": 0.092, "volume": 3558203.0}, {"date": "2015-11-17", "close": 0.089, "volume": 756444.0}, {"date": "2015-11-18", "close": 0.09, "volume": 2453461.0}, {"date": "2015-11-19", "close": 0.092, "volume": 1410412.0}, {"date": "2015-11-20", "close": 0.096, "volume": 2722319.0}, {"date": "2015-11-23", "close": 0.093, "volume": 2185804.0}, {"date": "2015-11-24", "close": 0.092, "volume": 1461595.0}, {"date": "2015-11-25", "close": 0.093, "volume": 313135.0}, {"date": "2015-11-26", "close": 0.092, "volume": 930328.0}, {"date": "2015-11-27", "close": 0.093, "volume": 715661.0}, {"date": "2015-11-30", "close": 0.1, "volume": 4446203.0}, {"date": "2015-12-01", "close": 0.098, "volume": 985109.0}, {"date": "2015-12-02", "close": 0.097, "volume": 1200266.0}, {"date": "2015-12-03", "close": 0.097, "volume": 606054.0}, {"date": "2015-12-04", "close": 0.095, "volume": 1662711.0}, {"date": "2015-12-07", "close": 0.094, "volume": 1007966.0}, {"date": "2015-12-08", "close": 0.092, "volume": 1703233.0}, {"date": "2015-12-09", "close": 0.093, "volume": 307149.0}, {"date": "2015-12-10", "close": 0.092, "volume": 1984412.0}, {"date": "2015-12-11", "close": 0.09, "volume": 1280060.0}, {"date": "2015-12-14", "close": 0.084, "volume": 1545189.0}, {"date": "2015-12-15", "close": 0.083, "volume": 840830.0}, {"date": "2015-12-16", "close": 0.093, "volume": 1426886.0}, {"date": "2015-12-17", "close": 0.093, "volume": 1003039.0}, {"date": "2015-12-18", "close": 0.088, "volume": 555215.0}, {"date": "2015-12-21", "close": 0.088, "volume": 312006.0}, {"date": "2015-12-22", "close": 0.089, "volume": 476484.0}, {"date": "2015-12-23", "close": 0.089, "volume": 26564.0}, {"date": "2015-12-24", "close": 0.087, "volume": 1342272.0}, {"date": "2015-12-29", "close": 0.088, "volume": 139067.0}, {"date": "2015-12-30", "close": 0.088, "volume": 554507.0}, {"date": "2015-12-31", "close": 0.087, "volume": 35092.0}, {"date": "2016-01-04", "close": 0.087, "volume": 136884.0}, {"date": "2016-01-05", "close": 0.086, "volume": 943859.0}, {"date": "2016-01-06", "close": 0.087, "volume": 794057.0}, {"date": "2016-01-07", "close": 0.088, "volume": 1895078.0}, {"date": "2016-01-08", "close": 0.089, "volume": 1090771.0}, {"date": "2016-01-11", "close": 0.086, "volume": 552438.0}, {"date": "2016-01-12", "close": 0.087, "volume": 1466682.0}, {"date": "2016-01-13", "close": 0.09, "volume": 2909770.0}, {"date": "2016-01-14", "close": 0.09, "volume": 1270000.0}, {"date": "2016-01-15", "close": 0.094, "volume": 1143219.0}, {"date": "2016-01-18", "close": 0.09, "volume": 940201.0}, {"date": "2016-01-20", "close": 0.088, "volume": 553776.0}, {"date": "2016-01-21", "close": 0.09, "volume": 693718.0}, {"date": "2016-01-22", "close": 0.088, "volume": 266957.0}, {"date": "2016-01-25", "close": 0.087, "volume": 1281014.0}, {"date": "2016-01-27", "close": 0.087, "volume": 38045.0}, {"date": "2016-01-28", "close": 0.087, "volume": 352183.0}, {"date": "2016-01-29", "close": 0.089, "volume": 168207.0}, {"date": "2016-02-01", "close": 0.091, "volume": 429748.0}, {"date": "2016-02-02", "close": 0.088, "volume": 12121.0}, {"date": "2016-02-03", "close": 0.09, "volume": 398428.0}, {"date": "2016-02-04", "close": 0.091, "volume": 205891.0}, {"date": "2016-02-05", "close": 0.091, "volume": 595204.0}, {"date": "2016-02-08", "close": 0.093, "volume": 550465.0}, {"date": "2016-02-09", "close": 0.092, "volume": 704718.0}, {"date": "2016-02-10", "close": 0.09, "volume": 709490.0}, {"date": "2016-02-11", "close": 0.09, "volume": 882092.0}, {"date": "2016-02-12", "close": 0.089, "volume": 131926.0}, {"date": "2016-02-15", "close": 0.09, "volume": 1544498.0}, {"date": "2016-02-16", "close": 0.09, "volume": 414751.0}, {"date": "2016-02-17", "close": 0.09, "volume": 854528.0}, {"date": "2016-02-18", "close": 0.088, "volume": 1310113.0}, {"date": "2016-02-19", "close": 0.089, "volume": 1923068.0}, {"date": "2016-02-22", "close": 0.093, "volume": 5338037.0}, {"date": "2016-02-23", "close": 0.095, "volume": 3235485.0}, {"date": "2016-02-24", "close": 0.11, "volume": 11084159.0}, {"date": "2016-02-25", "close": 0.11, "volume": 5713234.0}, {"date": "2016-02-26", "close": 0.11, "volume": 6477547.0}, {"date": "2016-02-29", "close": 0.105, "volume": 2212497.0}, {"date": "2016-03-01", "close": 0.115, "volume": 1377908.0}, {"date": "2016-03-02", "close": 0.115, "volume": 671069.0}, {"date": "2016-03-03", "close": 0.115, "volume": 6763179.0}, {"date": "2016-03-04", "close": 0.12, "volume": 5331258.0}, {"date": "2016-03-07", "close": 0.115, "volume": 2231328.0}, {"date": "2016-03-08", "close": 0.12, "volume": 6253047.0}, {"date": "2016-03-09", "close": 0.12, "volume": 1621324.0}, {"date": "2016-03-10", "close": 0.12, "volume": 1771849.0}, {"date": "2016-03-11", "close": 0.125, "volume": 2873135.0}, {"date": "2016-03-14", "close": 0.125, "volume": 7487596.0}, {"date": "2016-03-15", "close": 0.13, "volume": 4055678.0}, {"date": "2016-03-16", "close": 0.125, "volume": 2625465.0}, {"date": "2016-03-17", "close": 0.125, "volume": 1850362.0}, {"date": "2016-03-18", "close": 0.12, "volume": 2837115.0}, {"date": "2016-03-21", "close": 0.115, "volume": 1128982.0}, {"date": "2016-03-22", "close": 0.115, "volume": 1523723.0}, {"date": "2016-03-23", "close": 0.12, "volume": 5413046.0}, {"date": "2016-03-24", "close": 0.122, "volume": 506711.0}, {"date": "2016-03-29", "close": 0.12, "volume": 483358.0}, {"date": "2016-03-30", "close": 0.11, "volume": 1777582.0}, {"date": "2016-03-31", "close": 0.11, "volume": 598214.0}, {"date": "2016-04-01", "close": 0.11, "volume": 202633.0}, {"date": "2016-04-04", "close": 0.11, "volume": 2691848.0}, {"date": "2016-04-05", "close": 0.11, "volume": 2292477.0}, {"date": "2016-04-06", "close": 0.115, "volume": 2358866.0}, {"date": "2016-04-07", "close": 0.11, "volume": 262462.0}, {"date": "2016-04-08", "close": 0.12, "volume": 1157134.0}, {"date": "2016-04-11", "close": 0.115, "volume": 91706.0}, {"date": "2016-04-12", "close": 0.12, "volume": 237621.0}, {"date": "2016-04-13", "close": 0.11, "volume": 657071.0}, {"date": "2016-04-14", "close": 0.11, "volume": 2093142.0}, {"date": "2016-04-15", "close": 0.12, "volume": 1638041.0}, {"date": "2016-04-18", "close": 0.12, "volume": 1487752.0}, {"date": "2016-04-19", "close": 0.115, "volume": 1505631.0}, {"date": "2016-04-20", "close": 0.115, "volume": 533500.0}, {"date": "2016-04-21", "close": 0.115, "volume": 178211.0}, {"date": "2016-04-22", "close": 0.115, "volume": 92003.0}, {"date": "2016-04-26", "close": 0.1, "volume": 1298622.0}, {"date": "2016-04-27", "close": 0.1, "volume": 607240.0}, {"date": "2016-04-28", "close": 0.1, "volume": 609523.0}, {"date": "2016-04-29", "close": 0.105, "volume": 562699.0}, {"date": "2016-05-02", "close": 0.1, "volume": 225743.0}, {"date": "2016-05-03", "close": 0.1, "volume": 609369.0}, {"date": "2016-05-04", "close": 0.1, "volume": 358922.0}, {"date": "2016-05-05", "close": 0.1, "volume": 577865.0}, {"date": "2016-05-06", "close": 0.098, "volume": 381875.0}, {"date": "2016-05-09", "close": 0.098, "volume": 1176629.0}, {"date": "2016-05-10", "close": 0.1, "volume": 189476.0}, {"date": "2016-05-11", "close": 0.099, "volume": 264860.0}, {"date": "2016-05-12", "close": 0.099, "volume": 470327.0}, {"date": "2016-05-13", "close": 0.099, "volume": 1135398.0}, {"date": "2016-05-16", "close": 0.098, "volume": 100446.0}, {"date": "2016-05-17", "close": 0.1, "volume": 356140.0}, {"date": "2016-05-18", "close": 0.1, "volume": 3145318.0}, {"date": "2016-05-19", "close": 0.1, "volume": 3214980.0}, {"date": "2016-05-20", "close": 0.099, "volume": 270536.0}, {"date": "2016-05-23", "close": 0.099, "volume": 314619.0}, {"date": "2016-05-24", "close": 0.105, "volume": 1070830.0}, {"date": "2016-05-25", "close": 0.1, "volume": 165790.0}, {"date": "2016-05-26", "close": 0.105, "volume": 1600649.0}, {"date": "2016-05-27", "close": 0.1, "volume": 481520.0}, {"date": "2016-05-30", "close": 0.105, "volume": 755581.0}, {"date": "2016-05-31", "close": 0.105, "volume": 3129462.0}, {"date": "2016-06-01", "close": 0.105, "volume": 376046.0}, {"date": "2016-06-02", "close": 0.1, "volume": 475431.0}, {"date": "2016-06-03", "close": 0.102, "volume": 17572.0}, {"date": "2016-06-06", "close": 0.1, "volume": 217517.0}, {"date": "2016-06-07", "close": 0.1, "volume": 813476.0}, {"date": "2016-06-08", "close": 0.1, "volume": 1761446.0}, {"date": "2016-06-09", "close": 0.105, "volume": 758766.0}, {"date": "2016-06-10", "close": 0.1, "volume": 168613.0}, {"date": "2016-06-14", "close": 0.1, "volume": 3209665.0}, {"date": "2016-06-15", "close": 0.105, "volume": 942309.0}, {"date": "2016-06-16", "close": 0.1, "volume": 3920603.0}, {"date": "2016-06-17", "close": 0.098, "volume": 505827.0}, {"date": "2016-06-20", "close": 0.096, "volume": 1106410.0}, {"date": "2016-06-21", "close": 0.095, "volume": 2709546.0}, {"date": "2016-06-22", "close": 0.091, "volume": 3205225.0}, {"date": "2016-06-27", "close": 0.096, "volume": 1881470.0}, {"date": "2016-06-28", "close": 0.089, "volume": 615780.0}, {"date": "2016-06-29", "close": 0.087, "volume": 11832441.0}, {"date": "2016-06-30", "close": 0.088, "volume": 2921298.0}, {"date": "2016-07-01", "close": 0.088, "volume": 5930347.0}, {"date": "2016-07-04", "close": 0.089, "volume": 2985629.0}, {"date": "2016-07-05", "close": 0.09, "volume": 985129.0}, {"date": "2016-07-06", "close": 0.089, "volume": 1338827.0}, {"date": "2016-07-07", "close": 0.088, "volume": 3560589.0}, {"date": "2016-07-08", "close": 0.088, "volume": 301633.0}, {"date": "2016-07-11", "close": 0.091, "volume": 1900755.0}, {"date": "2016-07-12", "close": 0.094, "volume": 7542955.0}, {"date": "2016-07-13", "close": 0.094, "volume": 2066136.0}, {"date": "2016-07-14", "close": 0.096, "volume": 600834.0}, {"date": "2016-07-15", "close": 0.1, "volume": 1414658.0}, {"date": "2016-07-18", "close": 0.1, "volume": 3676035.0}, {"date": "2016-07-19", "close": 0.098, "volume": 1189525.0}, {"date": "2016-07-20", "close": 0.098, "volume": 982365.0}, {"date": "2016-07-21", "close": 0.098, "volume": 906398.0}, {"date": "2016-07-22", "close": 0.096, "volume": 4897894.0}, {"date": "2016-07-25", "close": 0.097, "volume": 446864.0}, {"date": "2016-07-26", "close": 0.098, "volume": 257000.0}, {"date": "2016-07-27", "close": 0.1, "volume": 1805885.0}, {"date": "2016-07-28", "close": 0.105, "volume": 1188687.0}, {"date": "2016-07-29", "close": 0.105, "volume": 5165545.0}, {"date": "2016-08-01", "close": 0.115, "volume": 2084523.0}, {"date": "2016-08-02", "close": 0.11, "volume": 1023661.0}, {"date": "2016-08-03", "close": 0.105, "volume": 922499.0}, {"date": "2016-08-04", "close": 0.115, "volume": 3816252.0}, {"date": "2016-08-05", "close": 0.125, "volume": 13815107.0}, {"date": "2016-08-08", "close": 0.13, "volume": 8985717.0}, {"date": "2016-08-09", "close": 0.12, "volume": 9455685.0}, {"date": "2016-08-10", "close": 0.12, "volume": 1298484.0}, {"date": "2016-08-11", "close": 0.125, "volume": 4505417.0}, {"date": "2016-08-12", "close": 0.125, "volume": 2383734.0}, {"date": "2016-08-15", "close": 0.13, "volume": 1683994.0}, {"date": "2016-08-16", "close": 0.125, "volume": 3075232.0}, {"date": "2016-08-17", "close": 0.122, "volume": 798560.0}, {"date": "2016-08-18", "close": 0.14, "volume": 11856684.0}, {"date": "2016-08-19", "close": 0.155, "volume": 19325635.0}, {"date": "2016-08-22", "close": 0.145, "volume": 4185325.0}, {"date": "2016-08-23", "close": 0.12, "volume": 19072600.0}, {"date": "2016-08-24", "close": 0.13, "volume": 10192400.0}, {"date": "2016-08-25", "close": 0.125, "volume": 5038468.0}, {"date": "2016-08-26", "close": 0.12, "volume": 3360129.0}, {"date": "2016-08-29", "close": 0.12, "volume": 3307212.0}, {"date": "2016-08-30", "close": 0.115, "volume": 1658444.0}, {"date": "2016-08-31", "close": 0.115, "volume": 1110973.0}, {"date": "2016-09-01", "close": 0.11, "volume": 5039981.0}, {"date": "2016-09-02", "close": 0.11, "volume": 719839.0}, {"date": "2016-09-05", "close": 0.11, "volume": 1768162.0}, {"date": "2016-09-06", "close": 0.11, "volume": 216585.0}, {"date": "2016-09-07", "close": 0.11, "volume": 4865017.0}, {"date": "2016-09-08", "close": 0.11, "volume": 822575.0}, {"date": "2016-09-09", "close": 0.11, "volume": 1259962.0}, {"date": "2016-09-12", "close": 0.11, "volume": 1171589.0}, {"date": "2016-09-13", "close": 0.11, "volume": 298669.0}, {"date": "2016-09-14", "close": 0.11, "volume": 1106208.0}, {"date": "2016-09-15", "close": 0.11, "volume": 1581938.0}, {"date": "2016-09-16", "close": 0.115, "volume": 2729936.0}, {"date": "2016-09-19", "close": 0.115, "volume": 70781.0}, {"date": "2016-09-20", "close": 0.12, "volume": 582499.0}, {"date": "2016-09-21", "close": 0.12, "volume": 312008.0}, {"date": "2016-09-22", "close": 0.12, "volume": 424278.0}, {"date": "2016-09-23", "close": 0.12, "volume": 987935.0}, {"date": "2016-09-26", "close": 0.12, "volume": 511346.0}, {"date": "2016-09-27", "close": 0.12, "volume": 296510.0}, {"date": "2016-09-28", "close": 0.12, "volume": 542968.0}, {"date": "2016-09-29", "close": 0.12, "volume": 1190123.0}, {"date": "2016-09-30", "close": 0.12, "volume": 126532.0}, {"date": "2016-10-03", "close": 0.12, "volume": 163969.0}, {"date": "2016-10-04", "close": 0.12, "volume": 2027866.0}, {"date": "2016-10-05", "close": 0.12, "volume": 2417222.0}, {"date": "2016-10-06", "close": 0.12, "volume": 1248884.0}, {"date": "2016-10-07", "close": 0.12, "volume": 2941374.0}, {"date": "2016-10-10", "close": 0.115, "volume": 2095940.0}, {"date": "2016-10-11", "close": 0.12, "volume": 1725003.0}, {"date": "2016-10-12", "close": 0.11, "volume": 5010994.0}, {"date": "2016-10-13", "close": 0.112, "volume": 789002.0}, {"date": "2016-10-14", "close": 0.11, "volume": 250399.0}, {"date": "2016-10-17", "close": 0.11, "volume": 4214548.0}, {"date": "2016-10-18", "close": 0.1, "volume": 1653150.0}, {"date": "2016-10-19", "close": 0.1, "volume": 678635.0}, {"date": "2016-10-20", "close": 0.11, "volume": 1735336.0}, {"date": "2016-10-21", "close": 0.1, "volume": 230917.0}, {"date": "2016-10-24", "close": 0.1, "volume": 1184640.0}, {"date": "2016-10-25", "close": 0.105, "volume": 1609057.0}, {"date": "2016-10-26", "close": 0.1, "volume": 620333.0}, {"date": "2016-10-27", "close": 0.097, "volume": 3412687.0}, {"date": "2016-10-28", "close": 0.094, "volume": 1852064.0}, {"date": "2016-10-31", "close": 0.093, "volume": 974925.0}, {"date": "2016-11-01", "close": 0.092, "volume": 1231266.0}, {"date": "2016-11-02", "close": 0.091, "volume": 3933379.0}, {"date": "2016-11-03", "close": 0.09, "volume": 3807369.0}, {"date": "2016-11-04", "close": 0.09, "volume": 569005.0}, {"date": "2016-11-07", "close": 0.09, "volume": 1105499.0}, {"date": "2016-11-08", "close": 0.094, "volume": 592354.0}, {"date": "2016-11-09", "close": 0.094, "volume": 1208354.0}, {"date": "2016-11-10", "close": 0.1, "volume": 917416.0}, {"date": "2016-11-11", "close": 0.105, "volume": 1039377.0}, {"date": "2016-11-14", "close": 0.102, "volume": 444482.0}, {"date": "2016-11-15", "close": 0.1, "volume": 276022.0}, {"date": "2016-11-16", "close": 0.1, "volume": 134667.0}, {"date": "2016-11-17", "close": 0.1, "volume": 1390745.0}, {"date": "2016-11-18", "close": 0.105, "volume": 1795922.0}, {"date": "2016-11-21", "close": 0.105, "volume": 107149.0}, {"date": "2016-11-22", "close": 0.1, "volume": 2261969.0}, {"date": "2016-11-23", "close": 0.1, "volume": 571554.0}, {"date": "2016-11-24", "close": 0.1, "volume": 256723.0}, {"date": "2016-11-25", "close": 0.1, "volume": 544725.0}, {"date": "2016-11-28", "close": 0.1, "volume": 215044.0}, {"date": "2016-11-29", "close": 0.1, "volume": 61068.0}, {"date": "2016-11-30", "close": 0.1, "volume": 2178486.0}, {"date": "2016-12-01", "close": 0.1, "volume": 821424.0}, {"date": "2016-12-02", "close": 0.1, "volume": 37528.0}, {"date": "2016-12-05", "close": 0.1, "volume": 325763.0}, {"date": "2016-12-06", "close": 0.098, "volume": 833594.0}, {"date": "2016-12-07", "close": 0.097, "volume": 50019.0}, {"date": "2016-12-08", "close": 0.095, "volume": 879621.0}, {"date": "2016-12-09", "close": 0.097, "volume": 578281.0}, {"date": "2016-12-12", "close": 0.1, "volume": 712262.0}, {"date": "2016-12-13", "close": 0.1, "volume": 687422.0}, {"date": "2016-12-14", "close": 0.1, "volume": 108949.0}, {"date": "2016-12-15", "close": 0.098, "volume": 1029194.0}, {"date": "2016-12-16", "close": 0.1, "volume": 251660.0}, {"date": "2016-12-19", "close": 0.1, "volume": 276055.0}, {"date": "2016-12-20", "close": 0.098, "volume": 221491.0}, {"date": "2016-12-21", "close": 0.099, "volume": 87940.0}, {"date": "2016-12-22", "close": 0.1, "volume": 64367.0}, {"date": "2016-12-23", "close": 0.1, "volume": 107790.0}, {"date": "2016-12-28", "close": 0.105, "volume": 651171.0}, {"date": "2016-12-29", "close": 0.1, "volume": 99295.0}, {"date": "2016-12-30", "close": 0.1, "volume": 100001.0}, {"date": "2017-01-03", "close": 0.1, "volume": 364853.0}, {"date": "2017-01-04", "close": 0.1, "volume": 629198.0}, {"date": "2017-01-05", "close": 0.1, "volume": 324445.0}, {"date": "2017-01-06", "close": 0.1, "volume": 620410.0}, {"date": "2017-01-09", "close": 0.1, "volume": 558347.0}, {"date": "2017-01-10", "close": 0.1, "volume": 359625.0}, {"date": "2017-01-11", "close": 0.1, "volume": 541393.0}, {"date": "2017-01-12", "close": 0.1, "volume": 790046.0}, {"date": "2017-01-13", "close": 0.1, "volume": 580784.0}, {"date": "2017-01-16", "close": 0.1, "volume": 602397.0}, {"date": "2017-01-17", "close": 0.105, "volume": 1935543.0}, {"date": "2017-01-18", "close": 0.105, "volume": 1072793.0}, {"date": "2017-01-19", "close": 0.115, "volume": 2956961.0}, {"date": "2017-01-20", "close": 0.11, "volume": 1236246.0}, {"date": "2017-01-23", "close": 0.11, "volume": 1297157.0}, {"date": "2017-01-24", "close": 0.145, "volume": 21487273.0}, {"date": "2017-01-25", "close": 0.145, "volume": 16320105.0}, {"date": "2017-01-27", "close": 0.15, "volume": 6910521.0}, {"date": "2017-01-30", "close": 0.15, "volume": 16656163.0}, {"date": "2017-01-31", "close": 0.155, "volume": 2232826.0}, {"date": "2017-02-01", "close": 0.145, "volume": 2219996.0}, {"date": "2017-02-02", "close": 0.147, "volume": 603357.0}, {"date": "2017-02-03", "close": 0.147, "volume": 539990.0}, {"date": "2017-02-06", "close": 0.147, "volume": 2525967.0}, {"date": "2017-02-07", "close": 0.147, "volume": 262000.0}, {"date": "2017-02-08", "close": 0.147, "volume": 530860.0}, {"date": "2017-02-09", "close": 0.145, "volume": 638506.0}, {"date": "2017-02-10", "close": 0.15, "volume": 1145465.0}, {"date": "2017-02-13", "close": 0.145, "volume": 1572157.0}, {"date": "2017-02-14", "close": 0.147, "volume": 3281277.0}, {"date": "2017-02-15", "close": 0.145, "volume": 253566.0}, {"date": "2017-02-16", "close": 0.15, "volume": 1300764.0}, {"date": "2017-02-17", "close": 0.145, "volume": 237944.0}, {"date": "2017-02-20", "close": 0.15, "volume": 1017046.0}, {"date": "2017-02-21", "close": 0.145, "volume": 822967.0}, {"date": "2017-02-22", "close": 0.15, "volume": 564995.0}, {"date": "2017-02-23", "close": 0.15, "volume": 9233628.0}, {"date": "2017-02-24", "close": 0.15, "volume": 9466197.0}, {"date": "2017-02-27", "close": 0.15, "volume": 27272942.0}, {"date": "2017-03-01", "close": 0.165, "volume": 36628649.0}, {"date": "2017-03-02", "close": 0.16, "volume": 30610379.0}, {"date": "2017-03-03", "close": 0.155, "volume": 2560683.0}, {"date": "2017-03-06", "close": 0.15, "volume": 6197879.0}, {"date": "2017-03-07", "close": 0.15, "volume": 10078044.0}, {"date": "2017-03-08", "close": 0.15, "volume": 75043184.0}, {"date": "2017-03-09", "close": 0.15, "volume": 12716831.0}, {"date": "2017-03-10", "close": 0.145, "volume": 1753246.0}, {"date": "2017-03-13", "close": 0.15, "volume": 327651.0}, {"date": "2017-03-14", "close": 0.145, "volume": 650579.0}, {"date": "2017-03-15", "close": 0.15, "volume": 514810.0}, {"date": "2017-03-16", "close": 0.15, "volume": 1446805.0}, {"date": "2017-03-17", "close": 0.15, "volume": 3898203.0}, {"date": "2017-03-20", "close": 0.15, "volume": 1136362.0}, {"date": "2017-03-21", "close": 0.155, "volume": 830120.0}, {"date": "2017-03-22", "close": 0.15, "volume": 626958.0}, {"date": "2017-03-23", "close": 0.15, "volume": 115000.0}, {"date": "2017-03-24", "close": 0.15, "volume": 49616.0}, {"date": "2017-03-27", "close": 0.15, "volume": 94566.0}, {"date": "2017-03-28", "close": 0.15, "volume": 36434.0}, {"date": "2017-03-30", "close": 0.155, "volume": 1261455.0}, {"date": "2017-03-31", "close": 0.155, "volume": 244901.0}, {"date": "2017-04-03", "close": 0.155, "volume": 230360.0}, {"date": "2017-04-04", "close": 0.155, "volume": 60647.0}, {"date": "2017-04-05", "close": 0.155, "volume": 1718026.0}, {"date": "2017-04-06", "close": 0.16, "volume": 710187.0}, {"date": "2017-04-07", "close": 0.16, "volume": 921310.0}, {"date": "2017-04-10", "close": 0.165, "volume": 849656.0}, {"date": "2017-04-11", "close": 0.165, "volume": 1528693.0}, {"date": "2017-04-12", "close": 0.165, "volume": 613988.0}, {"date": "2017-04-13", "close": 0.165, "volume": 605066.0}, {"date": "2017-04-18", "close": 0.16, "volume": 394058.0}, {"date": "2017-04-19", "close": 0.165, "volume": 600118.0}, {"date": "2017-04-20", "close": 0.162, "volume": 110681.0}, {"date": "2017-04-21", "close": 0.16, "volume": 1238126.0}, {"date": "2017-04-24", "close": 0.162, "volume": 2774441.0}, {"date": "2017-04-26", "close": 0.16, "volume": 518403.0}, {"date": "2017-04-27", "close": 0.155, "volume": 1572342.0}, {"date": "2017-04-28", "close": 0.155, "volume": 1007221.0}, {"date": "2017-05-01", "close": 0.155, "volume": 440176.0}, {"date": "2017-05-02", "close": 0.155, "volume": 84585.0}, {"date": "2017-05-03", "close": 0.155, "volume": 134750.0}, {"date": "2017-05-08", "close": 0.16, "volume": 2716416.0}, {"date": "2017-05-09", "close": 0.155, "volume": 725605.0}, {"date": "2017-05-10", "close": 0.16, "volume": 504257.0}, {"date": "2017-05-11", "close": 0.15, "volume": 257080.0}, {"date": "2017-05-12", "close": 0.15, "volume": 566688.0}, {"date": "2017-05-15", "close": 0.15, "volume": 724176.0}, {"date": "2017-05-16", "close": 0.15, "volume": 93857.0}, {"date": "2017-05-17", "close": 0.15, "volume": 313448.0}, {"date": "2017-05-18", "close": 0.15, "volume": 1083259.0}, {"date": "2017-05-19", "close": 0.15, "volume": 1011594.0}, {"date": "2017-05-22", "close": 0.15, "volume": 826242.0}, {"date": "2017-05-23", "close": 0.15, "volume": 301273.0}, {"date": "2017-05-24", "close": 0.15, "volume": 1389943.0}, {"date": "2017-05-25", "close": 0.15, "volume": 449573.0}, {"date": "2017-05-26", "close": 0.15, "volume": 782842.0}, {"date": "2017-05-29", "close": 0.145, "volume": 279969.0}, {"date": "2017-05-30", "close": 0.145, "volume": 112251.0}, {"date": "2017-05-31", "close": 0.15, "volume": 889649.0}, {"date": "2017-06-01", "close": 0.16, "volume": 3652990.0}, {"date": "2017-06-02", "close": 0.16, "volume": 8685513.0}, {"date": "2017-06-05", "close": 0.155, "volume": 1997348.0}, {"date": "2017-06-06", "close": 0.155, "volume": 1532812.0}, {"date": "2017-06-07", "close": 0.155, "volume": 980847.0}, {"date": "2017-06-08", "close": 0.155, "volume": 50308.0}, {"date": "2017-06-09", "close": 0.155, "volume": 5151.0}, {"date": "2017-06-13", "close": 0.155, "volume": 1808618.0}, {"date": "2017-06-14", "close": 0.155, "volume": 1844714.0}, {"date": "2017-06-15", "close": 0.155, "volume": 3792183.0}, {"date": "2017-06-16", "close": 0.165, "volume": 3630403.0}, {"date": "2017-06-19", "close": 0.165, "volume": 900361.0}, {"date": "2017-06-20", "close": 0.165, "volume": 627157.0}, {"date": "2017-06-21", "close": 0.165, "volume": 8595.0}, {"date": "2017-06-22", "close": 0.165, "volume": 100089.0}, {"date": "2017-06-23", "close": 0.165, "volume": 499986.0}, {"date": "2017-06-26", "close": 0.165, "volume": 57179.0}, {"date": "2017-06-27", "close": 0.165, "volume": 364850.0}, {"date": "2017-06-28", "close": 0.165, "volume": 218476.0}, {"date": "2017-06-29", "close": 0.165, "volume": 513426.0}, {"date": "2017-06-30", "close": 0.165, "volume": 1739506.0}, {"date": "2017-07-03", "close": 0.165, "volume": 105057.0}, {"date": "2017-07-04", "close": 0.17, "volume": 667474.0}, {"date": "2017-07-05", "close": 0.165, "volume": 59823.0}, {"date": "2017-07-06", "close": 0.17, "volume": 302541372.0}, {"date": "2017-07-07", "close": 0.175, "volume": 26274096.0}, {"date": "2017-07-10", "close": 0.175, "volume": 3132483.0}, {"date": "2017-07-11", "close": 0.175, "volume": 1903191.0}, {"date": "2017-07-12", "close": 0.175, "volume": 1004979.0}, {"date": "2017-07-13", "close": 0.18, "volume": 5223445.0}, {"date": "2017-07-14", "close": 0.18, "volume": 4887277.0}, {"date": "2017-07-17", "close": 0.175, "volume": 1093760.0}, {"date": "2017-07-18", "close": 0.175, "volume": 269880.0}, {"date": "2017-07-19", "close": 0.175, "volume": 826064.0}, {"date": "2017-07-20", "close": 0.17, "volume": 1105498.0}, {"date": "2017-07-21", "close": 0.175, "volume": 241567.0}, {"date": "2017-07-24", "close": 0.175, "volume": 89822.0}, {"date": "2017-07-25", "close": 0.175, "volume": 1678160.0}, {"date": "2017-07-26", "close": 0.17, "volume": 355926.0}, {"date": "2017-07-27", "close": 0.175, "volume": 2376089.0}, {"date": "2017-07-28", "close": 0.175, "volume": 2291333.0}, {"date": "2017-07-31", "close": 0.17, "volume": 651444.0}, {"date": "2017-08-01", "close": 0.17, "volume": 670532.0}, {"date": "2017-08-02", "close": 0.17, "volume": 2025825.0}, {"date": "2017-08-03", "close": 0.175, "volume": 6624.0}, {"date": "2017-08-04", "close": 0.175, "volume": 438901.0}, {"date": "2017-08-07", "close": 0.17, "volume": 1769119.0}, {"date": "2017-08-08", "close": 0.18, "volume": 7235129.0}, {"date": "2017-08-09", "close": 0.18, "volume": 6478903.0}, {"date": "2017-08-10", "close": 0.18, "volume": 1081372.0}, {"date": "2017-08-11", "close": 0.18, "volume": 1421850.0}, {"date": "2017-08-14", "close": 0.177, "volume": 530040.0}, {"date": "2017-08-15", "close": 0.18, "volume": 3555326.0}, {"date": "2017-08-16", "close": 0.18, "volume": 169270.0}, {"date": "2017-08-17", "close": 0.18, "volume": 54725.0}, {"date": "2017-08-18", "close": 0.175, "volume": 221554.0}, {"date": "2017-08-21", "close": 0.175, "volume": 923694.0}, {"date": "2017-08-22", "close": 0.175, "volume": 1010304.0}, {"date": "2017-08-23", "close": 0.18, "volume": 9190843.0}, {"date": "2017-08-24", "close": 0.18, "volume": 624749.0}, {"date": "2017-08-25", "close": 0.18, "volume": 29323610.0}, {"date": "2017-08-28", "close": 0.182, "volume": 1297477.0}, {"date": "2017-08-29", "close": 0.182, "volume": 4672989.0}, {"date": "2017-08-30", "close": 0.18, "volume": 1340091.0}, {"date": "2017-08-31", "close": 0.185, "volume": 1661609.0}, {"date": "2017-09-01", "close": 0.19, "volume": 2453058.0}, {"date": "2017-09-04", "close": 0.19, "volume": 794830.0}, {"date": "2017-09-05", "close": 0.185, "volume": 1770837.0}, {"date": "2017-09-06", "close": 0.18, "volume": 533447.0}, {"date": "2017-09-07", "close": 0.185, "volume": 4027683.0}, {"date": "2017-09-08", "close": 0.185, "volume": 907640.0}, {"date": "2017-09-11", "close": 0.185, "volume": 124742.0}, {"date": "2017-09-12", "close": 0.185, "volume": 416295.0}, {"date": "2017-09-13", "close": 0.185, "volume": 807513.0}, {"date": "2017-09-14", "close": 0.18, "volume": 318927.0}, {"date": "2017-09-15", "close": 0.18, "volume": 67738.0}, {"date": "2017-09-18", "close": 0.18, "volume": 122389.0}, {"date": "2017-09-19", "close": 0.18, "volume": 88515.0}, {"date": "2017-09-20", "close": 0.18, "volume": 757565.0}, {"date": "2017-09-21", "close": 0.185, "volume": 2960957.0}, {"date": "2017-09-22", "close": 0.19, "volume": 2973595.0}, {"date": "2017-09-25", "close": 0.2, "volume": 2779937.0}, {"date": "2017-09-26", "close": 0.19, "volume": 1616261.0}, {"date": "2017-09-27", "close": 0.195, "volume": 517710.0}, {"date": "2017-09-28", "close": 0.21, "volume": 25851038.0}, {"date": "2017-09-29", "close": 0.225, "volume": 10554520.0}, {"date": "2017-10-02", "close": 0.225, "volume": 10474578.0}, {"date": "2017-10-03", "close": 0.22, "volume": 1687647.0}, {"date": "2017-10-04", "close": 0.22, "volume": 1690997.0}, {"date": "2017-10-05", "close": 0.225, "volume": 9059503.0}, {"date": "2017-10-06", "close": 0.225, "volume": 3633443.0}, {"date": "2017-10-09", "close": 0.235, "volume": 8925976.0}, {"date": "2017-10-10", "close": 0.245, "volume": 6229832.0}, {"date": "2017-10-11", "close": 0.245, "volume": 3567724.0}, {"date": "2017-10-12", "close": 0.245, "volume": 3778170.0}, {"date": "2017-10-13", "close": 0.25, "volume": 10183473.0}, {"date": "2017-10-16", "close": 0.245, "volume": 826475.0}, {"date": "2017-10-17", "close": 0.235, "volume": 2344031.0}, {"date": "2017-10-18", "close": 0.215, "volume": 2995005.0}, {"date": "2017-10-19", "close": 0.22, "volume": 9497191.0}, {"date": "2017-10-20", "close": 0.225, "volume": 713136.0}, {"date": "2017-10-23", "close": 0.215, "volume": 3394350.0}, {"date": "2017-10-24", "close": 0.215, "volume": 1859069.0}, {"date": "2017-10-25", "close": 0.225, "volume": 1426557.0}, {"date": "2017-10-26", "close": 0.235, "volume": 485270.0}, {"date": "2017-10-27", "close": 0.235, "volume": 566045.0}, {"date": "2017-10-30", "close": 0.245, "volume": 776925.0}, {"date": "2017-10-31", "close": 0.24, "volume": 961474.0}, {"date": "2017-11-01", "close": 0.25, "volume": 1634942.0}, {"date": "2017-11-02", "close": 0.24, "volume": 728046.0}, {"date": "2017-11-03", "close": 0.245, "volume": 283080.0}, {"date": "2017-11-06", "close": 0.24, "volume": 502078.0}, {"date": "2017-11-07", "close": 0.24, "volume": 290355.0}, {"date": "2017-11-08", "close": 0.225, "volume": 318240.0}, {"date": "2017-11-09", "close": 0.23, "volume": 723279.0}, {"date": "2017-11-10", "close": 0.235, "volume": 721614.0}, {"date": "2017-11-13", "close": 0.23, "volume": 91887.0}, {"date": "2017-11-14", "close": 0.23, "volume": 1269826.0}, {"date": "2017-11-15", "close": 0.23, "volume": 782640.0}, {"date": "2017-11-16", "close": 0.23, "volume": 572862.0}, {"date": "2017-11-17", "close": 0.23, "volume": 405694.0}, {"date": "2017-11-20", "close": 0.215, "volume": 655387.0}, {"date": "2017-11-21", "close": 0.205, "volume": 4440386.0}, {"date": "2017-11-22", "close": 0.205, "volume": 19715354.0}, {"date": "2017-11-23", "close": 0.22, "volume": 799813.0}, {"date": "2017-11-24", "close": 0.205, "volume": 343104.0}, {"date": "2017-11-27", "close": 0.205, "volume": 1492035.0}, {"date": "2017-11-28", "close": 0.215, "volume": 6119515.0}, {"date": "2017-11-29", "close": 0.22, "volume": 2604293.0}, {"date": "2017-11-30", "close": 0.22, "volume": 887016.0}, {"date": "2017-12-01", "close": 0.22, "volume": 2970389.0}, {"date": "2017-12-04", "close": 0.215, "volume": 317328.0}, {"date": "2017-12-05", "close": 0.22, "volume": 601806.0}, {"date": "2017-12-06", "close": 0.21, "volume": 1055684.0}, {"date": "2017-12-07", "close": 0.21, "volume": 743385.0}, {"date": "2017-12-08", "close": 0.205, "volume": 7977802.0}, {"date": "2017-12-11", "close": 0.205, "volume": 639848.0}, {"date": "2017-12-12", "close": 0.205, "volume": 494379.0}, {"date": "2017-12-13", "close": 0.215, "volume": 8815232.0}, {"date": "2017-12-14", "close": 0.215, "volume": 10074501.0}, {"date": "2017-12-15", "close": 0.22, "volume": 2372672.0}, {"date": "2017-12-18", "close": 0.22, "volume": 701073.0}, {"date": "2017-12-19", "close": 0.215, "volume": 631632.0}, {"date": "2017-12-20", "close": 0.23, "volume": 697875.0}, {"date": "2017-12-21", "close": 0.235, "volume": 1181037.0}, {"date": "2017-12-22", "close": 0.23, "volume": 863517.0}, {"date": "2017-12-27", "close": 0.225, "volume": 53645.0}, {"date": "2017-12-28", "close": 0.23, "volume": 482443.0}, {"date": "2017-12-29", "close": 0.23, "volume": 187498.0}, {"date": "2018-01-02", "close": 0.235, "volume": 310957.0}, {"date": "2018-01-03", "close": 0.23, "volume": 5822817.0}, {"date": "2018-01-04", "close": 0.23, "volume": 4996904.0}, {"date": "2018-01-05", "close": 0.235, "volume": 427569.0}, {"date": "2018-01-08", "close": 0.23, "volume": 912754.0}, {"date": "2018-01-09", "close": 0.23, "volume": 1843549.0}, {"date": "2018-01-10", "close": 0.235, "volume": 500315.0}, {"date": "2018-01-11", "close": 0.24, "volume": 4638448.0}, {"date": "2018-01-12", "close": 0.25, "volume": 3577076.0}, {"date": "2018-01-15", "close": 0.24, "volume": 6471462.0}, {"date": "2018-01-16", "close": 0.245, "volume": 2732819.0}, {"date": "2018-01-17", "close": 0.235, "volume": 836456.0}, {"date": "2018-01-18", "close": 0.235, "volume": 3172831.0}, {"date": "2018-01-19", "close": 0.23, "volume": 785912.0}, {"date": "2018-01-22", "close": 0.22, "volume": 2035717.0}, {"date": "2018-01-23", "close": 0.225, "volume": 650146.0}, {"date": "2018-01-24", "close": 0.22, "volume": 3035498.0}, {"date": "2018-01-25", "close": 0.23, "volume": 4379669.0}, {"date": "2018-01-29", "close": 0.23, "volume": 659267.0}, {"date": "2018-01-30", "close": 0.235, "volume": 2031378.0}, {"date": "2018-01-31", "close": 0.225, "volume": 945784.0}, {"date": "2018-02-01", "close": 0.23, "volume": 376484.0}, {"date": "2018-02-02", "close": 0.225, "volume": 1654869.0}, {"date": "2018-02-05", "close": 0.215, "volume": 1733231.0}, {"date": "2018-02-06", "close": 0.215, "volume": 2068108.0}, {"date": "2018-02-07", "close": 0.225, "volume": 812554.0}, {"date": "2018-02-08", "close": 0.225, "volume": 4547362.0}, {"date": "2018-02-09", "close": 0.23, "volume": 797512.0}, {"date": "2018-02-12", "close": 0.23, "volume": 1933486.0}, {"date": "2018-02-13", "close": 0.235, "volume": 2525674.0}, {"date": "2018-02-14", "close": 0.23, "volume": 4543806.0}, {"date": "2018-02-15", "close": 0.235, "volume": 625418.0}, {"date": "2018-02-16", "close": 0.235, "volume": 3368123.0}, {"date": "2018-02-19", "close": 0.24, "volume": 636337.0}, {"date": "2018-02-20", "close": 0.24, "volume": 585910.0}, {"date": "2018-02-21", "close": 0.24, "volume": 664615.0}, {"date": "2018-02-22", "close": 0.24, "volume": 523633.0}, {"date": "2018-02-23", "close": 0.24, "volume": 8672431.0}, {"date": "2018-02-26", "close": 0.24, "volume": 2219568.0}, {"date": "2018-02-27", "close": 0.235, "volume": 876432.0}, {"date": "2018-02-28", "close": 0.235, "volume": 8218147.0}, {"date": "2018-03-01", "close": 0.245, "volume": 3036224.0}, {"date": "2018-03-02", "close": 0.245, "volume": 1583764.0}, {"date": "2018-03-05", "close": 0.24, "volume": 3666947.0}, {"date": "2018-03-06", "close": 0.235, "volume": 194356.0}, {"date": "2018-03-07", "close": 0.235, "volume": 1372404.0}, {"date": "2018-03-08", "close": 0.235, "volume": 3036603.0}, {"date": "2018-03-09", "close": 0.235, "volume": 383506.0}, {"date": "2018-03-12", "close": 0.235, "volume": 313419.0}, {"date": "2018-03-13", "close": 0.23, "volume": 555145.0}, {"date": "2018-03-14", "close": 0.235, "volume": 220658.0}, {"date": "2018-03-15", "close": 0.23, "volume": 460729.0}, {"date": "2018-03-16", "close": 0.23, "volume": 1743077.0}, {"date": "2018-03-19", "close": 0.225, "volume": 1433407.0}, {"date": "2018-03-20", "close": 0.22, "volume": 666389.0}, {"date": "2018-03-21", "close": 0.23, "volume": 420209.0}, {"date": "2018-03-22", "close": 0.225, "volume": 57515.0}, {"date": "2018-03-23", "close": 0.215, "volume": 391429.0}, {"date": "2018-03-26", "close": 0.21, "volume": 743701.0}, {"date": "2018-03-27", "close": 0.217, "volume": 3809189.0}, {"date": "2018-03-28", "close": 0.215, "volume": 170855.0}, {"date": "2018-03-29", "close": 0.215, "volume": 887280.0}, {"date": "2018-04-03", "close": 0.2, "volume": 1186126.0}, {"date": "2018-04-04", "close": 0.2, "volume": 1203091.0}, {"date": "2018-04-05", "close": 0.21, "volume": 147547.0}, {"date": "2018-04-06", "close": 0.21, "volume": 3913689.0}, {"date": "2018-04-09", "close": 0.21, "volume": 417136.0}, {"date": "2018-04-10", "close": 0.215, "volume": 39220.0}, {"date": "2018-04-11", "close": 0.205, "volume": 140078.0}, {"date": "2018-04-12", "close": 0.21, "volume": 258999.0}, {"date": "2018-04-13", "close": 0.21, "volume": 374189.0}, {"date": "2018-04-16", "close": 0.21, "volume": 627993.0}, {"date": "2018-04-17", "close": 0.21, "volume": 1366063.0}, {"date": "2018-04-18", "close": 0.21, "volume": 152597.0}, {"date": "2018-04-19", "close": 0.21, "volume": 218297.0}, {"date": "2018-04-20", "close": 0.215, "volume": 206559.0}, {"date": "2018-04-23", "close": 0.22, "volume": 655975.0}, {"date": "2018-04-24", "close": 0.22, "volume": 32783.0}, {"date": "2018-04-26", "close": 0.215, "volume": 315955.0}, {"date": "2018-04-27", "close": 0.215, "volume": 291149.0}, {"date": "2018-04-30", "close": 0.22, "volume": 312132.0}, {"date": "2018-05-01", "close": 0.21, "volume": 2373430.0}, {"date": "2018-05-02", "close": 0.21, "volume": 400945.0}, {"date": "2018-05-03", "close": 0.21, "volume": 256611.0}, {"date": "2018-05-04", "close": 0.21, "volume": 1153020.0}, {"date": "2018-05-07", "close": 0.205, "volume": 3993014.0}, {"date": "2018-05-08", "close": 0.205, "volume": 5099208.0}, {"date": "2018-05-09", "close": 0.205, "volume": 159066.0}, {"date": "2018-05-10", "close": 0.205, "volume": 1365178.0}, {"date": "2018-05-11", "close": 0.21, "volume": 580894.0}, {"date": "2018-05-14", "close": 0.21, "volume": 117445.0}, {"date": "2018-05-15", "close": 0.21, "volume": 90938.0}, {"date": "2018-05-16", "close": 0.215, "volume": 332387.0}, {"date": "2018-05-17", "close": 0.215, "volume": 1314049.0}, {"date": "2018-05-18", "close": 0.215, "volume": 494204.0}, {"date": "2018-05-21", "close": 0.212, "volume": 165799.0}, {"date": "2018-05-22", "close": 0.215, "volume": 93888.0}, {"date": "2018-05-23", "close": 0.215, "volume": 6281916.0}, {"date": "2018-05-24", "close": 0.215, "volume": 2350033.0}, {"date": "2018-05-25", "close": 0.22, "volume": 2217862.0}, {"date": "2018-05-28", "close": 0.215, "volume": 1711063.0}, {"date": "2018-05-29", "close": 0.22, "volume": 713513.0}, {"date": "2018-05-30", "close": 0.22, "volume": 978156.0}, {"date": "2018-05-31", "close": 0.215, "volume": 4367784.0}, {"date": "2018-06-01", "close": 0.22, "volume": 234027.0}, {"date": "2018-06-04", "close": 0.215, "volume": 1844002.0}, {"date": "2018-06-05", "close": 0.215, "volume": 1112877.0}, {"date": "2018-06-06", "close": 0.22, "volume": 912073.0}, {"date": "2018-06-07", "close": 0.215, "volume": 2722557.0}, {"date": "2018-06-08", "close": 0.215, "volume": 843341.0}, {"date": "2018-06-12", "close": 0.21, "volume": 155062.0}, {"date": "2018-06-13", "close": 0.205, "volume": 585679.0}, {"date": "2018-06-14", "close": 0.21, "volume": 966088.0}, {"date": "2018-06-15", "close": 0.205, "volume": 300349.0}, {"date": "2018-06-18", "close": 0.21, "volume": 667850.0}, {"date": "2018-06-19", "close": 0.215, "volume": 975175.0}, {"date": "2018-06-20", "close": 0.21, "volume": 176999.0}, {"date": "2018-06-21", "close": 0.205, "volume": 383212.0}, {"date": "2018-06-22", "close": 0.205, "volume": 1259636.0}, {"date": "2018-06-25", "close": 0.21, "volume": 506173.0}, {"date": "2018-06-26", "close": 0.215, "volume": 1636106.0}, {"date": "2018-06-27", "close": 0.21, "volume": 677511.0}, {"date": "2018-06-28", "close": 0.21, "volume": 468421.0}, {"date": "2018-06-29", "close": 0.215, "volume": 518603.0}, {"date": "2018-07-02", "close": 0.21, "volume": 1001776.0}, {"date": "2018-07-03", "close": 0.205, "volume": 326463.0}, {"date": "2018-07-04", "close": 0.21, "volume": 854136.0}, {"date": "2018-07-05", "close": 0.205, "volume": 626355.0}, {"date": "2018-07-06", "close": 0.2, "volume": 2654172.0}, {"date": "2018-07-09", "close": 0.205, "volume": 1321192.0}, {"date": "2018-07-10", "close": 0.21, "volume": 620823.0}, {"date": "2018-07-11", "close": 0.215, "volume": 3385658.0}, {"date": "2018-07-12", "close": 0.22, "volume": 2429014.0}, {"date": "2018-07-13", "close": 0.225, "volume": 1138560.0}, {"date": "2018-07-16", "close": 0.225, "volume": 2723811.0}, {"date": "2018-07-17", "close": 0.235, "volume": 2545342.0}, {"date": "2018-07-18", "close": 0.235, "volume": 1728275.0}, {"date": "2018-07-19", "close": 0.23, "volume": 240102.0}, {"date": "2018-07-20", "close": 0.235, "volume": 2430827.0}, {"date": "2018-07-23", "close": 0.235, "volume": 307026.0}, {"date": "2018-07-24", "close": 0.23, "volume": 5626285.0}, {"date": "2018-07-25", "close": 0.24, "volume": 414203.0}, {"date": "2018-07-26", "close": 0.24, "volume": 9841231.0}, {"date": "2018-07-27", "close": 0.24, "volume": 4449840.0}, {"date": "2018-07-30", "close": 0.24, "volume": 1883392.0}, {"date": "2018-07-31", "close": 0.237, "volume": 244807.0}, {"date": "2018-08-01", "close": 0.235, "volume": 477874.0}, {"date": "2018-08-02", "close": 0.24, "volume": 831709.0}, {"date": "2018-08-03", "close": 0.23, "volume": 444739.0}, {"date": "2018-08-06", "close": 0.235, "volume": 174408.0}, {"date": "2018-08-07", "close": 0.24, "volume": 3237044.0}, {"date": "2018-08-08", "close": 0.24, "volume": 1446838.0}, {"date": "2018-08-09", "close": 0.24, "volume": 1888461.0}, {"date": "2018-08-10", "close": 0.24, "volume": 527481.0}, {"date": "2018-08-13", "close": 0.24, "volume": 1639813.0}, {"date": "2018-08-14", "close": 0.235, "volume": 1141863.0}, {"date": "2018-08-15", "close": 0.24, "volume": 411949.0}, {"date": "2018-08-16", "close": 0.235, "volume": 9841270.0}, {"date": "2018-08-17", "close": 0.225, "volume": 867842.0}, {"date": "2018-08-20", "close": 0.225, "volume": 1414721.0}, {"date": "2018-08-21", "close": 0.235, "volume": 556589.0}, {"date": "2018-08-22", "close": 0.235, "volume": 2618427.0}, {"date": "2018-08-23", "close": 0.235, "volume": 283198.0}, {"date": "2018-08-24", "close": 0.25, "volume": 6814763.0}, {"date": "2018-08-27", "close": 0.245, "volume": 529043.0}, {"date": "2018-08-28", "close": 0.245, "volume": 2023110.0}, {"date": "2018-08-29", "close": 0.255, "volume": 6130725.0}, {"date": "2018-08-30", "close": 0.257, "volume": 4682728.0}, {"date": "2018-08-31", "close": 0.265, "volume": 5531787.0}, {"date": "2018-09-03", "close": 0.26, "volume": 431112.0}, {"date": "2018-09-04", "close": 0.26, "volume": 885242.0}, {"date": "2018-09-05", "close": 0.25, "volume": 1400437.0}, {"date": "2018-09-06", "close": 0.255, "volume": 3488249.0}, {"date": "2018-09-07", "close": 0.25, "volume": 4432086.0}, {"date": "2018-09-10", "close": 0.25, "volume": 284048.0}, {"date": "2018-09-11", "close": 0.25, "volume": 6204950.0}, {"date": "2018-09-12", "close": 0.25, "volume": 4860336.0}, {"date": "2018-09-13", "close": 0.25, "volume": 2015053.0}, {"date": "2018-09-14", "close": 0.265, "volume": 2665753.0}, {"date": "2018-09-17", "close": 0.26, "volume": 4415075.0}, {"date": "2018-09-18", "close": 0.27, "volume": 4084941.0}, {"date": "2018-09-19", "close": 0.275, "volume": 4547631.0}, {"date": "2018-09-20", "close": 0.27, "volume": 2856824.0}, {"date": "2018-09-21", "close": 0.265, "volume": 983807.0}, {"date": "2018-09-24", "close": 0.275, "volume": 1044363.0}, {"date": "2018-09-25", "close": 0.26, "volume": 1267447.0}, {"date": "2018-09-26", "close": 0.27, "volume": 2212507.0}, {"date": "2018-09-27", "close": 0.26, "volume": 11941596.0}, {"date": "2018-09-28", "close": 0.26, "volume": 484410.0}, {"date": "2018-10-01", "close": 0.26, "volume": 159632.0}, {"date": "2018-10-02", "close": 0.26, "volume": 278249.0}, {"date": "2018-10-03", "close": 0.265, "volume": 2364308.0}, {"date": "2018-10-04", "close": 0.265, "volume": 909813.0}, {"date": "2018-10-05", "close": 0.265, "volume": 602893.0}, {"date": "2018-10-08", "close": 0.265, "volume": 355261.0}, {"date": "2018-10-09", "close": 0.265, "volume": 567790.0}, {"date": "2018-10-10", "close": 0.265, "volume": 193962.0}, {"date": "2018-10-11", "close": 0.25, "volume": 2746766.0}, {"date": "2018-10-12", "close": 0.26, "volume": 2219722.0}, {"date": "2018-10-15", "close": 0.25, "volume": 1962487.0}, {"date": "2018-10-16", "close": 0.245, "volume": 1459032.0}, {"date": "2018-10-17", "close": 0.25, "volume": 724811.0}, {"date": "2018-10-18", "close": 0.245, "volume": 378283.0}, {"date": "2018-10-19", "close": 0.25, "volume": 1197364.0}, {"date": "2018-10-22", "close": 0.24, "volume": 723272.0}, {"date": "2018-10-23", "close": 0.25, "volume": 1998908.0}, {"date": "2018-10-24", "close": 0.24, "volume": 1342582.0}, {"date": "2018-10-25", "close": 0.235, "volume": 364952.0}, {"date": "2018-10-26", "close": 0.235, "volume": 607454.0}, {"date": "2018-10-29", "close": 0.235, "volume": 3265643.0}, {"date": "2018-10-30", "close": 0.235, "volume": 7088540.0}, {"date": "2018-10-31", "close": 0.235, "volume": 222877.0}, {"date": "2018-11-01", "close": 0.24, "volume": 3527850.0}, {"date": "2018-11-02", "close": 0.25, "volume": 1111980.0}, {"date": "2018-11-05", "close": 0.255, "volume": 724628.0}, {"date": "2018-11-06", "close": 0.25, "volume": 1404750.0}, {"date": "2018-11-07", "close": 0.255, "volume": 14541023.0}, {"date": "2018-11-08", "close": 0.25, "volume": 418050.0}, {"date": "2018-11-09", "close": 0.25, "volume": 703784.0}, {"date": "2018-11-12", "close": 0.26, "volume": 879791.0}, {"date": "2018-11-13", "close": 0.25, "volume": 361627.0}, {"date": "2018-11-14", "close": 0.255, "volume": 152615.0}, {"date": "2018-11-15", "close": 0.25, "volume": 1775370.0}, {"date": "2018-11-16", "close": 0.245, "volume": 2389374.0}, {"date": "2018-11-19", "close": 0.25, "volume": 1160108.0}, {"date": "2018-11-20", "close": 0.255, "volume": 1152052.0}, {"date": "2018-11-21", "close": 0.25, "volume": 2127091.0}, {"date": "2018-11-22", "close": 0.25, "volume": 236370.0}, {"date": "2018-11-23", "close": 0.245, "volume": 3976701.0}, {"date": "2018-11-26", "close": 0.25, "volume": 762944.0}, {"date": "2018-11-27", "close": 0.24, "volume": 537856.0}, {"date": "2018-11-28", "close": 0.24, "volume": 425601.0}, {"date": "2018-11-29", "close": 0.235, "volume": 429172.0}, {"date": "2018-11-30", "close": 0.235, "volume": 835857.0}, {"date": "2018-12-03", "close": 0.235, "volume": 472187.0}, {"date": "2018-12-04", "close": 0.23, "volume": 9697543.0}, {"date": "2018-12-05", "close": 0.235, "volume": 2303515.0}, {"date": "2018-12-06", "close": 0.24, "volume": 880101.0}, {"date": "2018-12-07", "close": 0.23, "volume": 1336018.0}, {"date": "2018-12-10", "close": 0.225, "volume": 703000.0}, {"date": "2018-12-11", "close": 0.22, "volume": 1896495.0}, {"date": "2018-12-12", "close": 0.22, "volume": 259348.0}, {"date": "2018-12-13", "close": 0.225, "volume": 244768.0}, {"date": "2018-12-14", "close": 0.22, "volume": 1220307.0}, {"date": "2018-12-17", "close": 0.225, "volume": 274698.0}, {"date": "2018-12-18", "close": 0.22, "volume": 358579.0}, {"date": "2018-12-19", "close": 0.22, "volume": 1615882.0}, {"date": "2018-12-20", "close": 0.21, "volume": 879671.0}, {"date": "2018-12-21", "close": 0.215, "volume": 671474.0}, {"date": "2018-12-24", "close": 0.215, "volume": 77539.0}, {"date": "2018-12-27", "close": 0.215, "volume": 409498.0}, {"date": "2018-12-28", "close": 0.22, "volume": 1566988.0}, {"date": "2018-12-31", "close": 0.215, "volume": 153779.0}, {"date": "2019-01-02", "close": 0.215, "volume": 469594.0}, {"date": "2019-01-03", "close": 0.21, "volume": 391757.0}, {"date": "2019-01-04", "close": 0.205, "volume": 498660.0}, {"date": "2019-01-07", "close": 0.21, "volume": 288929.0}, {"date": "2019-01-08", "close": 0.205, "volume": 203297.0}, {"date": "2019-01-09", "close": 0.205, "volume": 1038339.0}, {"date": "2019-01-10", "close": 0.21, "volume": 986660.0}, {"date": "2019-01-11", "close": 0.215, "volume": 4260313.0}, {"date": "2019-01-14", "close": 0.21, "volume": 658138.0}, {"date": "2019-01-15", "close": 0.215, "volume": 1352790.0}, {"date": "2019-01-16", "close": 0.22, "volume": 2343708.0}, {"date": "2019-01-17", "close": 0.215, "volume": 561777.0}, {"date": "2019-01-18", "close": 0.215, "volume": 495346.0}, {"date": "2019-01-21", "close": 0.225, "volume": 2166447.0}, {"date": "2019-01-22", "close": 0.225, "volume": 4157388.0}, {"date": "2019-01-23", "close": 0.22, "volume": 452055.0}, {"date": "2019-01-24", "close": 0.225, "volume": 724198.0}, {"date": "2019-01-25", "close": 0.24, "volume": 2651000.0}, {"date": "2019-01-29", "close": 0.24, "volume": 1260400.0}, {"date": "2019-01-30", "close": 0.23, "volume": 121710.0}, {"date": "2019-01-31", "close": 0.235, "volume": 478895.0}, {"date": "2019-02-01", "close": 0.24, "volume": 588166.0}, {"date": "2019-02-04", "close": 0.235, "volume": 216976.0}, {"date": "2019-02-05", "close": 0.22, "volume": 1231282.0}, {"date": "2019-02-06", "close": 0.23, "volume": 433398.0}, {"date": "2019-02-07", "close": 0.23, "volume": 714209.0}, {"date": "2019-02-08", "close": 0.235, "volume": 334383.0}, {"date": "2019-02-11", "close": 0.24, "volume": 1432411.0}, {"date": "2019-02-12", "close": 0.235, "volume": 3629393.0}, {"date": "2019-02-13", "close": 0.24, "volume": 2992350.0}, {"date": "2019-02-14", "close": 0.24, "volume": 3049748.0}, {"date": "2019-02-15", "close": 0.24, "volume": 1523707.0}, {"date": "2019-02-18", "close": 0.245, "volume": 2041559.0}, {"date": "2019-02-19", "close": 0.245, "volume": 2526823.0}, {"date": "2019-02-20", "close": 0.26, "volume": 4352517.0}, {"date": "2019-02-21", "close": 0.26, "volume": 1740284.0}, {"date": "2019-02-22", "close": 0.26, "volume": 2854329.0}, {"date": "2019-02-25", "close": 0.24, "volume": 14155902.0}, {"date": "2019-02-26", "close": 0.235, "volume": 1173688.0}, {"date": "2019-02-27", "close": 0.24, "volume": 2402260.0}, {"date": "2019-02-28", "close": 0.24, "volume": 1957367.0}, {"date": "2019-03-01", "close": 0.235, "volume": 674523.0}, {"date": "2019-03-04", "close": 0.235, "volume": 1113615.0}, {"date": "2019-03-05", "close": 0.23, "volume": 1387108.0}, {"date": "2019-03-06", "close": 0.235, "volume": 1513547.0}, {"date": "2019-03-07", "close": 0.23, "volume": 3696780.0}, {"date": "2019-03-08", "close": 0.23, "volume": 8033227.0}, {"date": "2019-03-11", "close": 0.225, "volume": 3144837.0}, {"date": "2019-03-12", "close": 0.22, "volume": 656950.0}, {"date": "2019-03-13", "close": 0.225, "volume": 1784956.0}, {"date": "2019-03-14", "close": 0.225, "volume": 1159395.0}, {"date": "2019-03-15", "close": 0.22, "volume": 18113549.0}, {"date": "2019-03-18", "close": 0.22, "volume": 3024741.0}, {"date": "2019-03-19", "close": 0.22, "volume": 4106346.0}, {"date": "2019-03-20", "close": 0.225, "volume": 2312736.0}, {"date": "2019-03-21", "close": 0.225, "volume": 2523849.0}, {"date": "2019-03-22", "close": 0.23, "volume": 1720944.0}, {"date": "2019-03-25", "close": 0.225, "volume": 320153.0}, {"date": "2019-03-26", "close": 0.225, "volume": 281867.0}, {"date": "2019-03-27", "close": 0.225, "volume": 2197982.0}, {"date": "2019-03-28", "close": 0.225, "volume": 1603223.0}, {"date": "2019-03-29", "close": 0.23, "volume": 2669762.0}, {"date": "2019-04-01", "close": 0.225, "volume": 1143343.0}, {"date": "2019-04-02", "close": 0.23, "volume": 4207272.0}, {"date": "2019-04-03", "close": 0.225, "volume": 1455423.0}, {"date": "2019-04-04", "close": 0.225, "volume": 269136.0}, {"date": "2019-04-05", "close": 0.22, "volume": 621281.0}, {"date": "2019-04-08", "close": 0.22, "volume": 622059.0}, {"date": "2019-04-09", "close": 0.22, "volume": 702885.0}, {"date": "2019-04-10", "close": 0.225, "volume": 814898.0}, {"date": "2019-04-11", "close": 0.22, "volume": 3006657.0}, {"date": "2019-04-12", "close": 0.22, "volume": 1126868.0}, {"date": "2019-04-15", "close": 0.215, "volume": 2352320.0}, {"date": "2019-04-16", "close": 0.21, "volume": 467748.0}, {"date": "2019-04-17", "close": 0.2, "volume": 7794627.0}, {"date": "2019-04-18", "close": 0.205, "volume": 4361956.0}, {"date": "2019-04-23", "close": 0.205, "volume": 909765.0}, {"date": "2019-04-24", "close": 0.195, "volume": 740500.0}, {"date": "2019-04-26", "close": 0.185, "volume": 1678315.0}, {"date": "2019-04-29", "close": 0.2, "volume": 964116.0}, {"date": "2019-04-30", "close": 0.195, "volume": 1194827.0}, {"date": "2019-05-01", "close": 0.2, "volume": 572912.0}, {"date": "2019-05-02", "close": 0.2, "volume": 959527.0}, {"date": "2019-05-03", "close": 0.2, "volume": 706317.0}, {"date": "2019-05-06", "close": 0.2, "volume": 1062319.0}, {"date": "2019-05-07", "close": 0.2, "volume": 708390.0}, {"date": "2019-05-08", "close": 0.2, "volume": 808244.0}, {"date": "2019-05-09", "close": 0.2, "volume": 4464349.0}, {"date": "2019-05-10", "close": 0.205, "volume": 1250571.0}, {"date": "2019-05-13", "close": 0.2, "volume": 2005554.0}, {"date": "2019-05-14", "close": 0.2, "volume": 701474.0}, {"date": "2019-05-15", "close": 0.205, "volume": 1399853.0}, {"date": "2019-05-16", "close": 0.205, "volume": 603741.0}, {"date": "2019-05-17", "close": 0.2, "volume": 10884721.0}, {"date": "2019-05-20", "close": 0.195, "volume": 349042.0}, {"date": "2019-05-21", "close": 0.2, "volume": 594655.0}, {"date": "2019-05-22", "close": 0.195, "volume": 11810315.0}, {"date": "2019-05-23", "close": 0.205, "volume": 1175605.0}, {"date": "2019-05-24", "close": 0.195, "volume": 1942745.0}, {"date": "2019-05-27", "close": 0.19, "volume": 1484247.0}, {"date": "2019-05-28", "close": 0.19, "volume": 302965.0}, {"date": "2019-05-29", "close": 0.185, "volume": 1589064.0}, {"date": "2019-05-30", "close": 0.185, "volume": 5517126.0}, {"date": "2019-05-31", "close": 0.18, "volume": 5018898.0}, {"date": "2019-06-03", "close": 0.175, "volume": 1425420.0}, {"date": "2019-06-04", "close": 0.17, "volume": 6220089.0}, {"date": "2019-06-12", "close": 0.195, "volume": 2786652.0}, {"date": "2019-06-13", "close": 0.195, "volume": 2636920.0}, {"date": "2019-06-14", "close": 0.195, "volume": 1713092.0}, {"date": "2019-06-17", "close": 0.195, "volume": 1664481.0}, {"date": "2019-06-18", "close": 0.195, "volume": 1979802.0}, {"date": "2019-06-19", "close": 0.205, "volume": 1402377.0}, {"date": "2019-06-20", "close": 0.205, "volume": 688955.0}, {"date": "2019-06-21", "close": 0.21, "volume": 4613552.0}, {"date": "2019-06-24", "close": 0.22, "volume": 908462.0}, {"date": "2019-06-25", "close": 0.225, "volume": 1293875.0}, {"date": "2019-06-26", "close": 0.22, "volume": 5367170.0}, {"date": "2019-06-27", "close": 0.195, "volume": 9342705.0}, {"date": "2019-06-28", "close": 0.185, "volume": 20039139.0}, {"date": "2019-07-01", "close": 0.195, "volume": 899773.0}, {"date": "2019-07-02", "close": 0.215, "volume": 2805671.0}, {"date": "2019-07-03", "close": 0.195, "volume": 2827135.0}, {"date": "2019-07-04", "close": 0.195, "volume": 371504.0}, {"date": "2019-07-05", "close": 0.195, "volume": 3914146.0}, {"date": "2019-07-08", "close": 0.185, "volume": 163543.0}, {"date": "2019-07-09", "close": 0.19, "volume": 1086770.0}, {"date": "2019-07-10", "close": 0.185, "volume": 1003436.0}, {"date": "2019-07-11", "close": 0.19, "volume": 761485.0}, {"date": "2019-07-12", "close": 0.19, "volume": 924259.0}, {"date": "2019-07-15", "close": 0.185, "volume": 218645.0}, {"date": "2019-07-16", "close": 0.185, "volume": 934820.0}, {"date": "2019-07-17", "close": 0.185, "volume": 280343.0}, {"date": "2019-07-18", "close": 0.185, "volume": 1005152.0}, {"date": "2019-07-19", "close": 0.19, "volume": 902761.0}, {"date": "2019-07-22", "close": 0.185, "volume": 291967.0}, {"date": "2019-07-23", "close": 0.185, "volume": 816191.0}, {"date": "2019-07-24", "close": 0.185, "volume": 1332896.0}, {"date": "2019-07-25", "close": 0.18, "volume": 638298.0}, {"date": "2019-07-26", "close": 0.18, "volume": 385497.0}, {"date": "2019-07-29", "close": 0.18, "volume": 612797.0}, {"date": "2019-07-30", "close": 0.185, "volume": 508922.0}, {"date": "2019-07-31", "close": 0.18, "volume": 1412072.0}, {"date": "2019-08-01", "close": 0.18, "volume": 321983.0}, {"date": "2019-08-02", "close": 0.18, "volume": 289158.0}, {"date": "2019-08-05", "close": 0.17, "volume": 1679249.0}, {"date": "2019-08-06", "close": 0.17, "volume": 8433161.0}, {"date": "2019-08-07", "close": 0.17, "volume": 125931.0}, {"date": "2019-08-08", "close": 0.17, "volume": 5549808.0}, {"date": "2019-08-09", "close": 0.165, "volume": 3056579.0}, {"date": "2019-08-12", "close": 0.16, "volume": 494317.0}, {"date": "2019-08-13", "close": 0.155, "volume": 1064969.0}, {"date": "2019-08-14", "close": 0.16, "volume": 12620253.0}, {"date": "2019-08-15", "close": 0.165, "volume": 2453104.0}, {"date": "2019-08-16", "close": 0.16, "volume": 545072.0}, {"date": "2019-08-19", "close": 0.165, "volume": 699537.0}, {"date": "2019-08-20", "close": 0.17, "volume": 219496.0}, {"date": "2019-08-21", "close": 0.17, "volume": 723220.0}, {"date": "2019-08-22", "close": 0.18, "volume": 1103484.0}, {"date": "2019-08-23", "close": 0.175, "volume": 725636.0}, {"date": "2019-08-30", "close": 0.205, "volume": 15344220.0}, {"date": "2019-09-02", "close": 0.22, "volume": 10016826.0}, {"date": "2019-09-03", "close": 0.22, "volume": 1292194.0}, {"date": "2019-09-04", "close": 0.225, "volume": 1728726.0}, {"date": "2019-09-05", "close": 0.215, "volume": 802906.0}, {"date": "2019-09-06", "close": 0.215, "volume": 1009698.0}, {"date": "2019-09-09", "close": 0.22, "volume": 960456.0}, {"date": "2019-09-10", "close": 0.215, "volume": 892298.0}, {"date": "2019-09-11", "close": 0.21, "volume": 171097.0}, {"date": "2019-09-12", "close": 0.21, "volume": 194718.0}, {"date": "2019-09-13", "close": 0.22, "volume": 400474.0}, {"date": "2019-09-16", "close": 0.21, "volume": 34856.0}, {"date": "2019-09-17", "close": 0.205, "volume": 1705548.0}, {"date": "2019-09-18", "close": 0.205, "volume": 464087.0}, {"date": "2019-09-19", "close": 0.205, "volume": 436080.0}, {"date": "2019-09-20", "close": 0.205, "volume": 488265.0}, {"date": "2019-09-23", "close": 0.21, "volume": 1149628.0}, {"date": "2019-09-24", "close": 0.215, "volume": 2989249.0}, {"date": "2019-09-25", "close": 0.22, "volume": 1629944.0}, {"date": "2019-09-26", "close": 0.205, "volume": 1546918.0}, {"date": "2019-09-27", "close": 0.205, "volume": 2294419.0}, {"date": "2019-09-30", "close": 0.205, "volume": 349161.0}, {"date": "2019-10-01", "close": 0.2, "volume": 2112923.0}, {"date": "2019-10-02", "close": 0.195, "volume": 219547.0}, {"date": "2019-10-03", "close": 0.19, "volume": 919124.0}, {"date": "2019-10-04", "close": 0.19, "volume": 772467.0}, {"date": "2019-10-07", "close": 0.185, "volume": 37478.0}, {"date": "2019-10-08", "close": 0.185, "volume": 255229.0}, {"date": "2019-10-09", "close": 0.19, "volume": 1504834.0}, {"date": "2019-10-10", "close": 0.185, "volume": 147578.0}, {"date": "2019-10-11", "close": 0.18, "volume": 296304.0}, {"date": "2019-10-14", "close": 0.18, "volume": 175648.0}, {"date": "2019-10-15", "close": 0.19, "volume": 415735.0}, {"date": "2019-10-16", "close": 0.19, "volume": 226790.0}, {"date": "2019-10-17", "close": 0.18, "volume": 412080.0}, {"date": "2019-10-18", "close": 0.19, "volume": 253443.0}, {"date": "2019-10-21", "close": 0.195, "volume": 1061933.0}, {"date": "2019-10-22", "close": 0.2, "volume": 174691.0}, {"date": "2019-10-23", "close": 0.195, "volume": 1399498.0}, {"date": "2019-10-24", "close": 0.2, "volume": 13891639.0}, {"date": "2019-10-25", "close": 0.2, "volume": 357167.0}, {"date": "2019-10-28", "close": 0.205, "volume": 2003789.0}, {"date": "2019-10-29", "close": 0.205, "volume": 2173598.0}, {"date": "2019-10-30", "close": 0.21, "volume": 1048886.0}, {"date": "2019-10-31", "close": 0.215, "volume": 6565044.0}, {"date": "2019-11-01", "close": 0.215, "volume": 513535.0}, {"date": "2019-11-04", "close": 0.21, "volume": 997727.0}, {"date": "2019-11-05", "close": 0.215, "volume": 1251803.0}, {"date": "2019-11-06", "close": 0.215, "volume": 19448654.0}, {"date": "2019-11-07", "close": 0.22, "volume": 8356757.0}, {"date": "2019-11-08", "close": 0.225, "volume": 2281422.0}, {"date": "2019-11-11", "close": 0.23, "volume": 805973.0}, {"date": "2019-11-12", "close": 0.22, "volume": 1234966.0}, {"date": "2019-11-13", "close": 0.22, "volume": 265844.0}, {"date": "2019-11-14", "close": 0.225, "volume": 1658332.0}, {"date": "2019-11-15", "close": 0.23, "volume": 249571.0}, {"date": "2019-11-18", "close": 0.225, "volume": 141592.0}, {"date": "2019-11-19", "close": 0.22, "volume": 1734711.0}, {"date": "2019-11-20", "close": 0.225, "volume": 726723.0}, {"date": "2019-11-21", "close": 0.22, "volume": 543568.0}, {"date": "2019-11-22", "close": 0.225, "volume": 662044.0}, {"date": "2019-11-25", "close": 0.225, "volume": 3905572.0}, {"date": "2019-11-26", "close": 0.23, "volume": 14574683.0}, {"date": "2019-11-27", "close": 0.225, "volume": 36371.0}, {"date": "2019-11-28", "close": 0.235, "volume": 1846646.0}, {"date": "2019-11-29", "close": 0.24, "volume": 11864694.0}, {"date": "2019-12-02", "close": 0.245, "volume": 317526.0}, {"date": "2019-12-03", "close": 0.24, "volume": 640771.0}, {"date": "2019-12-04", "close": 0.25, "volume": 2756282.0}, {"date": "2019-12-05", "close": 0.25, "volume": 9682008.0}, {"date": "2019-12-06", "close": 0.24, "volume": 287856.0}, {"date": "2019-12-09", "close": 0.25, "volume": 536113.0}, {"date": "2019-12-10", "close": 0.25, "volume": 852384.0}, {"date": "2019-12-11", "close": 0.25, "volume": 623578.0}, {"date": "2019-12-12", "close": 0.245, "volume": 447461.0}, {"date": "2019-12-13", "close": 0.245, "volume": 202560.0}, {"date": "2019-12-16", "close": 0.25, "volume": 1246679.0}, {"date": "2019-12-17", "close": 0.26, "volume": 933657.0}, {"date": "2019-12-18", "close": 0.26, "volume": 1688452.0}, {"date": "2019-12-19", "close": 0.26, "volume": 961653.0}, {"date": "2019-12-20", "close": 0.28, "volume": 6407285.0}, {"date": "2019-12-23", "close": 0.29, "volume": 3359555.0}, {"date": "2019-12-24", "close": 0.29, "volume": 2127989.0}, {"date": "2019-12-27", "close": 0.295, "volume": 1141007.0}, {"date": "2019-12-30", "close": 0.285, "volume": 1361573.0}, {"date": "2019-12-31", "close": 0.285, "volume": 198596.0}, {"date": "2020-01-02", "close": 0.285, "volume": 379162.0}, {"date": "2020-01-03", "close": 0.29, "volume": 341004.0}, {"date": "2020-01-06", "close": 0.295, "volume": 1078065.0}, {"date": "2020-01-07", "close": 0.295, "volume": 1058518.0}, {"date": "2020-01-08", "close": 0.28, "volume": 2825853.0}, {"date": "2020-01-09", "close": 0.295, "volume": 2304575.0}, {"date": "2020-01-10", "close": 0.28, "volume": 309258.0}, {"date": "2020-01-13", "close": 0.29, "volume": 994396.0}, {"date": "2020-01-14", "close": 0.29, "volume": 496821.0}, {"date": "2020-01-15", "close": 0.275, "volume": 1058904.0}, {"date": "2020-01-16", "close": 0.29, "volume": 766188.0}, {"date": "2020-01-17", "close": 0.28, "volume": 229198.0}, {"date": "2020-01-20", "close": 0.28, "volume": 704186.0}, {"date": "2020-01-21", "close": 0.275, "volume": 514171.0}, {"date": "2020-01-22", "close": 0.28, "volume": 1128716.0}, {"date": "2020-01-23", "close": 0.265, "volume": 904265.0}, {"date": "2020-01-24", "close": 0.27, "volume": 203565.0}, {"date": "2020-01-28", "close": 0.275, "volume": 423899.0}, {"date": "2020-01-29", "close": 0.28, "volume": 627426.0}, {"date": "2020-01-30", "close": 0.26, "volume": 753549.0}, {"date": "2020-01-31", "close": 0.275, "volume": 502193.0}, {"date": "2020-02-03", "close": 0.265, "volume": 344835.0}, {"date": "2020-02-04", "close": 0.26, "volume": 2071108.0}, {"date": "2020-02-05", "close": 0.27, "volume": 352085.0}, {"date": "2020-02-06", "close": 0.28, "volume": 2450459.0}, {"date": "2020-02-07", "close": 0.285, "volume": 2194770.0}, {"date": "2020-02-10", "close": 0.285, "volume": 1099203.0}, {"date": "2020-02-11", "close": 0.29, "volume": 831817.0}, {"date": "2020-02-12", "close": 0.29, "volume": 477535.0}, {"date": "2020-02-13", "close": 0.28, "volume": 2146836.0}, {"date": "2020-02-14", "close": 0.285, "volume": 11523526.0}, {"date": "2020-02-17", "close": 0.285, "volume": 504433.0}, {"date": "2020-02-18", "close": 0.29, "volume": 975269.0}, {"date": "2020-02-19", "close": 0.295, "volume": 5937004.0}, {"date": "2020-02-20", "close": 0.28, "volume": 3005546.0}, {"date": "2020-02-21", "close": 0.29, "volume": 2106189.0}, {"date": "2020-02-24", "close": 0.3, "volume": 6789165.0}, {"date": "2020-02-25", "close": 0.29, "volume": 3381734.0}, {"date": "2020-02-26", "close": 0.295, "volume": 3061205.0}, {"date": "2020-02-27", "close": 0.3, "volume": 5353026.0}, {"date": "2020-02-28", "close": 0.28, "volume": 14139453.0}, {"date": "2020-03-02", "close": 0.295, "volume": 4042238.0}, {"date": "2020-03-03", "close": 0.3, "volume": 16236830.0}, {"date": "2020-03-04", "close": 0.275, "volume": 2554537.0}, {"date": "2020-03-05", "close": 0.29, "volume": 9347539.0}, {"date": "2020-03-06", "close": 0.28, "volume": 16799186.0}, {"date": "2020-03-09", "close": 0.24, "volume": 4623068.0}, {"date": "2020-03-10", "close": 0.245, "volume": 4603443.0}, {"date": "2020-03-11", "close": 0.245, "volume": 4275469.0}, {"date": "2020-03-12", "close": 0.22, "volume": 4124325.0}, {"date": "2020-03-13", "close": 0.225, "volume": 3397329.0}, {"date": "2020-03-16", "close": 0.18, "volume": 4071893.0}, {"date": "2020-03-17", "close": 0.215, "volume": 3096919.0}, {"date": "2020-03-18", "close": 0.21, "volume": 10531709.0}, {"date": "2020-03-19", "close": 0.19, "volume": 10139397.0}, {"date": "2020-03-20", "close": 0.18, "volume": 28780556.0}, {"date": "2020-03-23", "close": 0.165, "volume": 2950641.0}, {"date": "2020-03-24", "close": 0.165, "volume": 1199402.0}, {"date": "2020-03-25", "close": 0.16, "volume": 1536957.0}, {"date": "2020-03-26", "close": 0.17, "volume": 1288313.0}, {"date": "2020-03-27", "close": 0.165, "volume": 3552455.0}, {"date": "2020-03-30", "close": 0.165, "volume": 5082265.0}, {"date": "2020-03-31", "close": 0.185, "volume": 9038361.0}, {"date": "2020-04-01", "close": 0.19, "volume": 2141821.0}, {"date": "2020-04-02", "close": 0.2, "volume": 4956556.0}, {"date": "2020-04-03", "close": 0.2, "volume": 10237622.0}, {"date": "2020-04-06", "close": 0.215, "volume": 2822953.0}, {"date": "2020-04-07", "close": 0.21, "volume": 2794782.0}, {"date": "2020-04-08", "close": 0.21, "volume": 2875633.0}, {"date": "2020-04-09", "close": 0.22, "volume": 758844.0}, {"date": "2020-04-14", "close": 0.235, "volume": 2382552.0}, {"date": "2020-04-15", "close": 0.23, "volume": 3322400.0}, {"date": "2020-04-16", "close": 0.22, "volume": 1582058.0}, {"date": "2020-04-17", "close": 0.22, "volume": 2002080.0}, {"date": "2020-04-20", "close": 0.22, "volume": 799551.0}, {"date": "2020-04-21", "close": 0.21, "volume": 944938.0}, {"date": "2020-04-22", "close": 0.195, "volume": 1326049.0}, {"date": "2020-04-23", "close": 0.215, "volume": 461519.0}, {"date": "2020-04-24", "close": 0.2, "volume": 531099.0}, {"date": "2020-04-27", "close": 0.2, "volume": 1130572.0}, {"date": "2020-04-28", "close": 0.2, "volume": 486984.0}, {"date": "2020-04-29", "close": 0.205, "volume": 3736498.0}, {"date": "2020-04-30", "close": 0.22, "volume": 24920502.0}, {"date": "2020-05-01", "close": 0.215, "volume": 9705850.0}, {"date": "2020-05-04", "close": 0.215, "volume": 669451.0}, {"date": "2020-05-05", "close": 0.215, "volume": 549221.0}, {"date": "2020-05-06", "close": 0.22, "volume": 2534127.0}, {"date": "2020-05-07", "close": 0.215, "volume": 1709661.0}, {"date": "2020-05-08", "close": 0.22, "volume": 1258276.0}, {"date": "2020-05-11", "close": 0.215, "volume": 2578985.0}, {"date": "2020-05-12", "close": 0.215, "volume": 4447033.0}, {"date": "2020-05-13", "close": 0.225, "volume": 2793224.0}, {"date": "2020-05-14", "close": 0.22, "volume": 1147339.0}, {"date": "2020-05-15", "close": 0.22, "volume": 927299.0}, {"date": "2020-05-18", "close": 0.225, "volume": 1096718.0}, {"date": "2020-05-19", "close": 0.23, "volume": 1724600.0}, {"date": "2020-05-20", "close": 0.24, "volume": 998602.0}, {"date": "2020-05-21", "close": 0.265, "volume": 3457065.0}, {"date": "2020-05-22", "close": 0.26, "volume": 2966701.0}, {"date": "2020-05-25", "close": 0.255, "volume": 482229.0}, {"date": "2020-05-26", "close": 0.26, "volume": 1160563.0}, {"date": "2020-05-27", "close": 0.255, "volume": 1231920.0}, {"date": "2020-05-28", "close": 0.255, "volume": 2517752.0}, {"date": "2020-05-29", "close": 0.255, "volume": 723751.0}, {"date": "2020-06-01", "close": 0.26, "volume": 1218005.0}, {"date": "2020-06-02", "close": 0.27, "volume": 3870168.0}, {"date": "2020-06-03", "close": 0.265, "volume": 1711001.0}, {"date": "2020-06-04", "close": 0.265, "volume": 6573454.0}, {"date": "2020-06-05", "close": 0.27, "volume": 4529182.0}, {"date": "2020-06-09", "close": 0.265, "volume": 1265004.0}, {"date": "2020-06-10", "close": 0.27, "volume": 484225.0}, {"date": "2020-06-11", "close": 0.25, "volume": 2553211.0}, {"date": "2020-06-12", "close": 0.25, "volume": 3380591.0}, {"date": "2020-06-15", "close": 0.245, "volume": 1201996.0}, {"date": "2020-06-16", "close": 0.255, "volume": 2042644.0}, {"date": "2020-06-17", "close": 0.26, "volume": 1657754.0}, {"date": "2020-06-18", "close": 0.26, "volume": 4213161.0}, {"date": "2020-06-19", "close": 0.26, "volume": 3348462.0}, {"date": "2020-06-22", "close": 0.255, "volume": 1288675.0}, {"date": "2020-06-23", "close": 0.26, "volume": 5371178.0}, {"date": "2020-06-24", "close": 0.245, "volume": 3425655.0}, {"date": "2020-06-25", "close": 0.255, "volume": 896217.0}, {"date": "2020-06-26", "close": 0.25, "volume": 268647.0}, {"date": "2020-06-29", "close": 0.24, "volume": 966302.0}, {"date": "2020-06-30", "close": 0.255, "volume": 3479376.0}, {"date": "2020-07-01", "close": 0.25, "volume": 526561.0}, {"date": "2020-07-02", "close": 0.26, "volume": 145333.0}, {"date": "2020-07-03", "close": 0.26, "volume": 356119.0}, {"date": "2020-07-06", "close": 0.26, "volume": 1125657.0}, {"date": "2020-07-07", "close": 0.255, "volume": 1955767.0}, {"date": "2020-07-08", "close": 0.255, "volume": 712302.0}, {"date": "2020-07-09", "close": 0.255, "volume": 1412275.0}, {"date": "2020-07-10", "close": 0.255, "volume": 762180.0}, {"date": "2020-07-13", "close": 0.25, "volume": 876466.0}, {"date": "2020-07-14", "close": 0.255, "volume": 495495.0}, {"date": "2020-07-15", "close": 0.25, "volume": 672122.0}, {"date": "2020-07-16", "close": 0.255, "volume": 468120.0}, {"date": "2020-07-17", "close": 0.26, "volume": 479252.0}, {"date": "2020-07-20", "close": 0.25, "volume": 298471.0}, {"date": "2020-07-21", "close": 0.255, "volume": 613358.0}, {"date": "2020-07-22", "close": 0.255, "volume": 463142.0}, {"date": "2020-07-23", "close": 0.255, "volume": 1108675.0}, {"date": "2020-07-24", "close": 0.255, "volume": 208783.0}, {"date": "2020-07-27", "close": 0.255, "volume": 2805207.0}, {"date": "2020-07-28", "close": 0.255, "volume": 1460820.0}, {"date": "2020-07-29", "close": 0.255, "volume": 2315271.0}, {"date": "2020-07-30", "close": 0.26, "volume": 2301776.0}, {"date": "2020-07-31", "close": 0.255, "volume": 1077634.0}, {"date": "2020-08-03", "close": 0.26, "volume": 676590.0}, {"date": "2020-08-04", "close": 0.26, "volume": 669878.0}, {"date": "2020-08-05", "close": 0.26, "volume": 1094408.0}, {"date": "2020-08-06", "close": 0.265, "volume": 9478065.0}, {"date": "2020-08-07", "close": 0.27, "volume": 2570290.0}, {"date": "2020-08-10", "close": 0.265, "volume": 1636895.0}, {"date": "2020-08-11", "close": 0.27, "volume": 5934129.0}, {"date": "2020-08-12", "close": 0.28, "volume": 1147982.0}, {"date": "2020-08-13", "close": 0.28, "volume": 207839.0}, {"date": "2020-08-14", "close": 0.265, "volume": 713807.0}, {"date": "2020-08-17", "close": 0.265, "volume": 604254.0}, {"date": "2020-08-18", "close": 0.27, "volume": 392102.0}, {"date": "2020-08-19", "close": 0.28, "volume": 2704343.0}, {"date": "2020-08-20", "close": 0.28, "volume": 365712.0}, {"date": "2020-08-21", "close": 0.275, "volume": 798906.0}, {"date": "2020-08-24", "close": 0.275, "volume": 3550319.0}, {"date": "2020-08-25", "close": 0.275, "volume": 3608982.0}, {"date": "2020-08-26", "close": 0.28, "volume": 12606123.0}, {"date": "2020-08-27", "close": 0.275, "volume": 533923.0}, {"date": "2020-08-28", "close": 0.26, "volume": 2445025.0}, {"date": "2020-08-31", "close": 0.26, "volume": 920813.0}, {"date": "2020-09-01", "close": 0.26, "volume": 1906459.0}, {"date": "2020-09-02", "close": 0.26, "volume": 1542630.0}, {"date": "2020-09-03", "close": 0.27, "volume": 1372117.0}, {"date": "2020-09-04", "close": 0.255, "volume": 7987497.0}, {"date": "2020-09-07", "close": 0.265, "volume": 4072596.0}, {"date": "2020-09-08", "close": 0.26, "volume": 1269257.0}, {"date": "2020-09-09", "close": 0.255, "volume": 2120247.0}, {"date": "2020-09-10", "close": 0.255, "volume": 1236836.0}, {"date": "2020-09-11", "close": 0.255, "volume": 2445695.0}, {"date": "2020-09-14", "close": 0.245, "volume": 2396391.0}, {"date": "2020-09-15", "close": 0.245, "volume": 1078305.0}, {"date": "2020-09-16", "close": 0.25, "volume": 1212322.0}, {"date": "2020-09-17", "close": 0.25, "volume": 10361246.0}, {"date": "2020-09-18", "close": 0.26, "volume": 3560200.0}, {"date": "2020-09-21", "close": 0.265, "volume": 770345.0}, {"date": "2020-09-22", "close": 0.25, "volume": 3447575.0}, {"date": "2020-09-23", "close": 0.245, "volume": 1689354.0}, {"date": "2020-09-24", "close": 0.25, "volume": 977625.0}, {"date": "2020-09-25", "close": 0.25, "volume": 1844126.0}, {"date": "2020-09-28", "close": 0.245, "volume": 134693.0}, {"date": "2020-09-29", "close": 0.26, "volume": 1692774.0}, {"date": "2020-09-30", "close": 0.255, "volume": 1558436.0}, {"date": "2020-10-01", "close": 0.25, "volume": 2589183.0}, {"date": "2020-10-02", "close": 0.24, "volume": 413324.0}, {"date": "2020-10-05", "close": 0.25, "volume": 539790.0}, {"date": "2020-10-06", "close": 0.25, "volume": 2945894.0}, {"date": "2020-10-07", "close": 0.25, "volume": 1065725.0}, {"date": "2020-10-08", "close": 0.25, "volume": 670042.0}, {"date": "2020-10-09", "close": 0.245, "volume": 218655.0}, {"date": "2020-10-12", "close": 0.245, "volume": 4632337.0}, {"date": "2020-10-13", "close": 0.25, "volume": 1364964.0}, {"date": "2020-10-14", "close": 0.24, "volume": 1507738.0}, {"date": "2020-10-15", "close": 0.25, "volume": 485914.0}, {"date": "2020-10-16", "close": 0.245, "volume": 728030.0}, {"date": "2020-10-19", "close": 0.24, "volume": 573624.0}, {"date": "2020-10-20", "close": 0.23, "volume": 2461292.0}, {"date": "2020-10-21", "close": 0.23, "volume": 15754227.0}, {"date": "2020-10-22", "close": 0.23, "volume": 1111745.0}, {"date": "2020-10-23", "close": 0.245, "volume": 785379.0}, {"date": "2020-10-26", "close": 0.24, "volume": 9817444.0}, {"date": "2020-10-27", "close": 0.235, "volume": 800102.0}, {"date": "2020-10-28", "close": 0.235, "volume": 552068.0}, {"date": "2020-10-29", "close": 0.245, "volume": 2645956.0}, {"date": "2020-10-30", "close": 0.24, "volume": 1104486.0}, {"date": "2020-11-02", "close": 0.245, "volume": 771128.0}, {"date": "2020-11-03", "close": 0.24, "volume": 801820.0}, {"date": "2020-11-04", "close": 0.24, "volume": 866701.0}, {"date": "2020-11-05", "close": 0.235, "volume": 5431693.0}, {"date": "2020-11-06", "close": 0.24, "volume": 5587734.0}, {"date": "2020-11-09", "close": 0.25, "volume": 862926.0}, {"date": "2020-11-10", "close": 0.245, "volume": 6698785.0}, {"date": "2020-11-11", "close": 0.245, "volume": 1558858.0}, {"date": "2020-11-12", "close": 0.24, "volume": 359267.0}, {"date": "2020-11-13", "close": 0.245, "volume": 2455007.0}, {"date": "2020-11-16", "close": 0.247, "volume": 3900.0}, {"date": "2020-11-17", "close": 0.24, "volume": 1144123.0}, {"date": "2020-11-18", "close": 0.24, "volume": 1165027.0}, {"date": "2020-11-19", "close": 0.24, "volume": 698394.0}, {"date": "2020-11-20", "close": 0.245, "volume": 959070.0}, {"date": "2020-11-23", "close": 0.24, "volume": 553829.0}, {"date": "2020-11-24", "close": 0.24, "volume": 7806622.0}, {"date": "2020-11-25", "close": 0.245, "volume": 1751941.0}, {"date": "2020-11-26", "close": 0.245, "volume": 817654.0}, {"date": "2020-11-27", "close": 0.25, "volume": 831949.0}, {"date": "2020-11-30", "close": 0.255, "volume": 2398610.0}, {"date": "2020-12-01", "close": 0.255, "volume": 924161.0}, {"date": "2020-12-02", "close": 0.25, "volume": 458548.0}, {"date": "2020-12-03", "close": 0.265, "volume": 4541568.0}, {"date": "2020-12-04", "close": 0.265, "volume": 785870.0}, {"date": "2020-12-07", "close": 0.27, "volume": 863583.0}, {"date": "2020-12-08", "close": 0.26, "volume": 1094015.0}, {"date": "2020-12-09", "close": 0.26, "volume": 797025.0}, {"date": "2020-12-10", "close": 0.265, "volume": 1497006.0}, {"date": "2020-12-11", "close": 0.28, "volume": 1613257.0}, {"date": "2020-12-14", "close": 0.27, "volume": 2449779.0}, {"date": "2020-12-15", "close": 0.265, "volume": 1730868.0}, {"date": "2020-12-16", "close": 0.265, "volume": 1084834.0}, {"date": "2020-12-17", "close": 0.255, "volume": 627948.0}, {"date": "2020-12-18", "close": 0.27, "volume": 2471456.0}, {"date": "2020-12-21", "close": 0.26, "volume": 906730.0}, {"date": "2020-12-22", "close": 0.255, "volume": 1787669.0}, {"date": "2020-12-23", "close": 0.26, "volume": 316217.0}, {"date": "2020-12-24", "close": 0.265, "volume": 26868.0}, {"date": "2020-12-29", "close": 0.262, "volume": 200671.0}, {"date": "2020-12-30", "close": 0.27, "volume": 299917.0}, {"date": "2020-12-31", "close": 0.265, "volume": 43737.0}, {"date": "2021-01-04", "close": 0.265, "volume": 56212.0}, {"date": "2021-01-05", "close": 0.265, "volume": 512283.0}, {"date": "2021-01-06", "close": 0.26, "volume": 1757418.0}, {"date": "2021-01-07", "close": 0.27, "volume": 304753.0}, {"date": "2021-01-08", "close": 0.26, "volume": 888603.0}, {"date": "2021-01-11", "close": 0.265, "volume": 242686.0}, {"date": "2021-01-12", "close": 0.265, "volume": 253960.0}, {"date": "2021-01-13", "close": 0.265, "volume": 183252.0}, {"date": "2021-01-14", "close": 0.27, "volume": 124655.0}, {"date": "2021-01-15", "close": 0.265, "volume": 794611.0}, {"date": "2021-01-18", "close": 0.27, "volume": 123564.0}, {"date": "2021-01-19", "close": 0.27, "volume": 774372.0}, {"date": "2021-01-20", "close": 0.265, "volume": 528847.0}, {"date": "2021-01-21", "close": 0.275, "volume": 3283851.0}, {"date": "2021-01-22", "close": 0.26, "volume": 473017.0}, {"date": "2021-01-25", "close": 0.265, "volume": 55706.0}, {"date": "2021-01-27", "close": 0.26, "volume": 290007.0}, {"date": "2021-01-28", "close": 0.26, "volume": 397220.0}, {"date": "2021-01-29", "close": 0.265, "volume": 362383.0}, {"date": "2021-02-01", "close": 0.26, "volume": 196162.0}, {"date": "2021-02-02", "close": 0.26, "volume": 399219.0}, {"date": "2021-02-03", "close": 0.255, "volume": 1025131.0}, {"date": "2021-02-04", "close": 0.265, "volume": 914364.0}, {"date": "2021-02-05", "close": 0.27, "volume": 1148822.0}, {"date": "2021-02-08", "close": 0.265, "volume": 845345.0}, {"date": "2021-02-09", "close": 0.255, "volume": 504954.0}, {"date": "2021-02-10", "close": 0.25, "volume": 449262.0}, {"date": "2021-02-11", "close": 0.245, "volume": 377041.0}, {"date": "2021-02-12", "close": 0.25, "volume": 3192884.0}, {"date": "2021-02-15", "close": 0.265, "volume": 1348117.0}, {"date": "2021-02-16", "close": 0.26, "volume": 732805.0}, {"date": "2021-02-17", "close": 0.25, "volume": 1166417.0}, {"date": "2021-02-18", "close": 0.245, "volume": 1405395.0}, {"date": "2021-02-19", "close": 0.245, "volume": 606140.0}, {"date": "2021-02-22", "close": 0.245, "volume": 2166429.0}, {"date": "2021-02-23", "close": 0.23, "volume": 8084276.0}, {"date": "2021-02-24", "close": 0.22, "volume": 6885131.0}, {"date": "2021-02-25", "close": 0.22, "volume": 13009139.0}, {"date": "2021-02-26", "close": 0.22, "volume": 6194262.0}, {"date": "2021-03-01", "close": 0.22, "volume": 4362902.0}, {"date": "2021-03-02", "close": 0.22, "volume": 8516519.0}, {"date": "2021-03-03", "close": 0.21, "volume": 7710485.0}, {"date": "2021-03-04", "close": 0.205, "volume": 2658979.0}, {"date": "2021-03-05", "close": 0.21, "volume": 879140.0}, {"date": "2021-03-08", "close": 0.215, "volume": 1114959.0}, {"date": "2021-03-09", "close": 0.225, "volume": 1427605.0}, {"date": "2021-03-10", "close": 0.22, "volume": 732991.0}, {"date": "2021-03-11", "close": 0.215, "volume": 621290.0}, {"date": "2021-03-12", "close": 0.225, "volume": 979859.0}, {"date": "2021-03-15", "close": 0.215, "volume": 5302861.0}, {"date": "2021-03-16", "close": 0.22, "volume": 2712901.0}, {"date": "2021-03-17", "close": 0.215, "volume": 851191.0}, {"date": "2021-03-18", "close": 0.215, "volume": 2564537.0}, {"date": "2021-03-19", "close": 0.2, "volume": 32274380.0}, {"date": "2021-03-22", "close": 0.185, "volume": 7568123.0}, {"date": "2021-03-23", "close": 0.195, "volume": 19000110.0}, {"date": "2021-03-24", "close": 0.19, "volume": 3445078.0}, {"date": "2021-03-25", "close": 0.205, "volume": 1784278.0}, {"date": "2021-03-26", "close": 0.195, "volume": 1793222.0}, {"date": "2021-03-29", "close": 0.205, "volume": 6513683.0}, {"date": "2021-03-30", "close": 0.2, "volume": 4125994.0}, {"date": "2021-03-31", "close": 0.2, "volume": 2084539.0}, {"date": "2021-04-01", "close": 0.2, "volume": 783973.0}, {"date": "2021-04-06", "close": 0.205, "volume": 1943312.0}, {"date": "2021-04-07", "close": 0.205, "volume": 2246617.0}, {"date": "2021-04-08", "close": 0.22, "volume": 2053005.0}, {"date": "2021-04-09", "close": 0.21, "volume": 1436131.0}, {"date": "2021-04-12", "close": 0.21, "volume": 1793626.0}, {"date": "2021-04-13", "close": 0.205, "volume": 2745988.0}, {"date": "2021-04-14", "close": 0.205, "volume": 908036.0}, {"date": "2021-04-15", "close": 0.2, "volume": 1713266.0}, {"date": "2021-04-16", "close": 0.2, "volume": 627732.0}, {"date": "2021-04-19", "close": 0.2, "volume": 1796870.0}, {"date": "2021-04-20", "close": 0.2, "volume": 1065846.0}, {"date": "2021-04-21", "close": 0.195, "volume": 929949.0}, {"date": "2021-04-22", "close": 0.2, "volume": 479426.0}, {"date": "2021-04-23", "close": 0.2, "volume": 973468.0}, {"date": "2021-04-26", "close": 0.2, "volume": 288221.0}, {"date": "2021-04-27", "close": 0.19, "volume": 1528075.0}, {"date": "2021-04-28", "close": 0.19, "volume": 528087.0}, {"date": "2021-04-29", "close": 0.19, "volume": 330396.0}, {"date": "2021-04-30", "close": 0.19, "volume": 1085247.0}, {"date": "2021-05-03", "close": 0.19, "volume": 10606153.0}, {"date": "2021-05-04", "close": 0.2, "volume": 1884112.0}, {"date": "2021-05-05", "close": 0.2, "volume": 1098834.0}, {"date": "2021-05-06", "close": 0.21, "volume": 1677894.0}, {"date": "2021-05-07", "close": 0.21, "volume": 2865726.0}, {"date": "2021-05-10", "close": 0.205, "volume": 1309096.0}, {"date": "2021-05-11", "close": 0.215, "volume": 196778.0}, {"date": "2021-05-12", "close": 0.205, "volume": 926085.0}, {"date": "2021-05-13", "close": 0.2, "volume": 1234676.0}, {"date": "2021-05-14", "close": 0.2, "volume": 3673723.0}, {"date": "2021-05-17", "close": 0.195, "volume": 3063710.0}, {"date": "2021-05-18", "close": 0.185, "volume": 5672926.0}, {"date": "2021-05-19", "close": 0.185, "volume": 2699122.0}, {"date": "2021-05-20", "close": 0.19, "volume": 1494908.0}, {"date": "2021-05-21", "close": 0.185, "volume": 703667.0}, {"date": "2021-05-24", "close": 0.19, "volume": 1997545.0}, {"date": "2021-05-25", "close": 0.19, "volume": 555882.0}, {"date": "2021-05-26", "close": 0.19, "volume": 585125.0}, {"date": "2021-05-27", "close": 0.195, "volume": 4979867.0}, {"date": "2021-05-28", "close": 0.195, "volume": 3693287.0}, {"date": "2021-05-31", "close": 0.195, "volume": 1256315.0}, {"date": "2021-06-01", "close": 0.19, "volume": 2615749.0}, {"date": "2021-06-02", "close": 0.185, "volume": 3295554.0}, {"date": "2021-06-03", "close": 0.19, "volume": 2348711.0}, {"date": "2021-06-04", "close": 0.185, "volume": 4119503.0}, {"date": "2021-06-07", "close": 0.185, "volume": 704986.0}, {"date": "2021-06-08", "close": 0.2, "volume": 8407132.0}, {"date": "2021-06-09", "close": 0.2, "volume": 557148.0}, {"date": "2021-06-10", "close": 0.19, "volume": 4095372.0}, {"date": "2021-06-11", "close": 0.19, "volume": 1574446.0}, {"date": "2021-06-15", "close": 0.19, "volume": 3178224.0}, {"date": "2021-06-16", "close": 0.185, "volume": 4763646.0}, {"date": "2021-06-17", "close": 0.19, "volume": 2258431.0}, {"date": "2021-06-18", "close": 0.18, "volume": 8762413.0}, {"date": "2021-06-21", "close": 0.18, "volume": 6232099.0}, {"date": "2021-06-22", "close": 0.175, "volume": 3684251.0}, {"date": "2021-06-23", "close": 0.175, "volume": 2495628.0}, {"date": "2021-06-24", "close": 0.17, "volume": 3105359.0}, {"date": "2021-06-25", "close": 0.185, "volume": 2265073.0}, {"date": "2021-06-28", "close": 0.18, "volume": 2065107.0}, {"date": "2021-06-29", "close": 0.195, "volume": 3022144.0}, {"date": "2021-06-30", "close": 0.19, "volume": 2360657.0}, {"date": "2021-07-01", "close": 0.195, "volume": 2883753.0}, {"date": "2021-07-02", "close": 0.19, "volume": 2145206.0}, {"date": "2021-07-05", "close": 0.195, "volume": 1216061.0}, {"date": "2021-07-06", "close": 0.195, "volume": 233053.0}, {"date": "2021-07-07", "close": 0.2, "volume": 1480397.0}, {"date": "2021-07-08", "close": 0.195, "volume": 623890.0}, {"date": "2021-07-09", "close": 0.2, "volume": 783405.0}, {"date": "2021-07-12", "close": 0.2, "volume": 1977054.0}, {"date": "2021-07-13", "close": 0.205, "volume": 724723.0}, {"date": "2021-07-14", "close": 0.2, "volume": 223683.0}, {"date": "2021-07-15", "close": 0.21, "volume": 902246.0}, {"date": "2021-07-16", "close": 0.215, "volume": 1957486.0}, {"date": "2021-07-19", "close": 0.21, "volume": 859596.0}, {"date": "2021-07-20", "close": 0.215, "volume": 4770010.0}, {"date": "2021-07-21", "close": 0.215, "volume": 1043984.0}, {"date": "2021-07-22", "close": 0.225, "volume": 1480228.0}, {"date": "2021-07-23", "close": 0.22, "volume": 1217363.0}, {"date": "2021-07-26", "close": 0.215, "volume": 1589939.0}, {"date": "2021-07-27", "close": 0.22, "volume": 536647.0}, {"date": "2021-07-28", "close": 0.22, "volume": 2051578.0}, {"date": "2021-07-29", "close": 0.22, "volume": 1366122.0}, {"date": "2021-07-30", "close": 0.22, "volume": 706727.0}, {"date": "2021-08-02", "close": 0.215, "volume": 598313.0}, {"date": "2021-08-03", "close": 0.215, "volume": 450408.0}, {"date": "2021-08-04", "close": 0.215, "volume": 701209.0}, {"date": "2021-08-05", "close": 0.215, "volume": 315664.0}, {"date": "2021-08-06", "close": 0.22, "volume": 653094.0}, {"date": "2021-08-09", "close": 0.21, "volume": 444928.0}, {"date": "2021-08-10", "close": 0.215, "volume": 700205.0}, {"date": "2021-08-11", "close": 0.225, "volume": 1971421.0}, {"date": "2021-08-12", "close": 0.22, "volume": 370102.0}, {"date": "2021-08-13", "close": 0.225, "volume": 2137040.0}, {"date": "2021-08-16", "close": 0.23, "volume": 794658.0}, {"date": "2021-08-17", "close": 0.225, "volume": 935460.0}, {"date": "2021-08-18", "close": 0.235, "volume": 2144122.0}, {"date": "2021-08-19", "close": 0.235, "volume": 1709670.0}, {"date": "2021-08-20", "close": 0.24, "volume": 1331470.0}, {"date": "2021-08-23", "close": 0.24, "volume": 541438.0}, {"date": "2021-08-24", "close": 0.235, "volume": 1046429.0}, {"date": "2021-08-25", "close": 0.235, "volume": 2977523.0}, {"date": "2021-08-26", "close": 0.23, "volume": 1400816.0}, {"date": "2021-08-27", "close": 0.235, "volume": 729203.0}, {"date": "2021-08-30", "close": 0.235, "volume": 806850.0}, {"date": "2021-08-31", "close": 0.235, "volume": 1040953.0}, {"date": "2021-09-01", "close": 0.235, "volume": 6944669.0}, {"date": "2021-09-02", "close": 0.225, "volume": 3324975.0}, {"date": "2021-09-03", "close": 0.23, "volume": 1535464.0}, {"date": "2021-09-06", "close": 0.225, "volume": 550578.0}, {"date": "2021-09-07", "close": 0.225, "volume": 864114.0}, {"date": "2021-09-08", "close": 0.22, "volume": 1024831.0}, {"date": "2021-09-09", "close": 0.215, "volume": 1762908.0}, {"date": "2021-09-10", "close": 0.215, "volume": 558697.0}, {"date": "2021-09-13", "close": 0.225, "volume": 915061.0}, {"date": "2021-09-14", "close": 0.23, "volume": 2065750.0}, {"date": "2021-09-15", "close": 0.225, "volume": 1119537.0}, {"date": "2021-09-16", "close": 0.22, "volume": 137785.0}, {"date": "2021-09-17", "close": 0.215, "volume": 649379.0}, {"date": "2021-09-20", "close": 0.2, "volume": 2225307.0}, {"date": "2021-09-21", "close": 0.195, "volume": 2093073.0}, {"date": "2021-09-22", "close": 0.2, "volume": 417095.0}, {"date": "2021-09-23", "close": 0.195, "volume": 7393535.0}, {"date": "2021-09-24", "close": 0.195, "volume": 1401548.0}, {"date": "2021-09-27", "close": 0.195, "volume": 450292.0}, {"date": "2021-09-28", "close": 0.195, "volume": 70053.0}, {"date": "2021-09-29", "close": 0.195, "volume": 1209228.0}, {"date": "2021-09-30", "close": 0.2, "volume": 1560010.0}, {"date": "2021-10-01", "close": 0.195, "volume": 1364112.0}, {"date": "2021-10-04", "close": 0.195, "volume": 469305.0}, {"date": "2021-10-05", "close": 0.195, "volume": 4374901.0}, {"date": "2021-10-06", "close": 0.195, "volume": 1000033.0}, {"date": "2021-10-07", "close": 0.195, "volume": 3016393.0}, {"date": "2021-10-08", "close": 0.195, "volume": 864227.0}, {"date": "2021-10-11", "close": 0.195, "volume": 1992469.0}, {"date": "2021-10-12", "close": 0.2, "volume": 644325.0}, {"date": "2021-10-13", "close": 0.205, "volume": 1042620.0}, {"date": "2021-10-14", "close": 0.205, "volume": 5422257.0}, {"date": "2021-10-15", "close": 0.205, "volume": 806112.0}, {"date": "2021-10-18", "close": 0.215, "volume": 637584.0}, {"date": "2021-10-19", "close": 0.2, "volume": 561522.0}, {"date": "2021-10-20", "close": 0.21, "volume": 558051.0}, {"date": "2021-10-21", "close": 0.205, "volume": 256615.0}, {"date": "2021-10-22", "close": 0.205, "volume": 523028.0}, {"date": "2021-10-25", "close": 0.2, "volume": 8977347.0}, {"date": "2021-10-26", "close": 0.205, "volume": 667272.0}, {"date": "2021-10-27", "close": 0.205, "volume": 12239467.0}, {"date": "2021-10-28", "close": 0.205, "volume": 473526.0}, {"date": "2021-10-29", "close": 0.205, "volume": 237657.0}, {"date": "2021-11-01", "close": 0.2, "volume": 868320.0}, {"date": "2021-11-02", "close": 0.21, "volume": 4696134.0}, {"date": "2021-11-03", "close": 0.2, "volume": 7089131.0}, {"date": "2021-11-04", "close": 0.195, "volume": 8401289.0}, {"date": "2021-11-05", "close": 0.195, "volume": 450898.0}, {"date": "2021-11-08", "close": 0.195, "volume": 379829.0}, {"date": "2021-11-09", "close": 0.195, "volume": 891617.0}, {"date": "2021-11-10", "close": 0.195, "volume": 262888.0}, {"date": "2021-11-11", "close": 0.19, "volume": 233081.0}, {"date": "2021-11-12", "close": 0.19, "volume": 385309.0}, {"date": "2021-11-15", "close": 0.195, "volume": 200256.0}, {"date": "2021-11-16", "close": 0.195, "volume": 469555.0}, {"date": "2021-11-17", "close": 0.185, "volume": 1345959.0}, {"date": "2021-11-18", "close": 0.19, "volume": 316114.0}, {"date": "2021-11-19", "close": 0.185, "volume": 515848.0}, {"date": "2021-11-22", "close": 0.185, "volume": 381453.0}, {"date": "2021-11-23", "close": 0.185, "volume": 565435.0}, {"date": "2021-11-24", "close": 0.19, "volume": 442490.0}, {"date": "2021-11-25", "close": 0.185, "volume": 201877.0}, {"date": "2021-11-26", "close": 0.185, "volume": 178344.0}, {"date": "2021-11-29", "close": 0.185, "volume": 2164042.0}, {"date": "2021-11-30", "close": 0.185, "volume": 698503.0}, {"date": "2021-12-01", "close": 0.175, "volume": 644938.0}, {"date": "2021-12-02", "close": 0.185, "volume": 580997.0}, {"date": "2021-12-03", "close": 0.18, "volume": 659782.0}, {"date": "2021-12-06", "close": 0.18, "volume": 398461.0}, {"date": "2021-12-07", "close": 0.175, "volume": 795227.0}, {"date": "2021-12-08", "close": 0.18, "volume": 670017.0}, {"date": "2021-12-09", "close": 0.18, "volume": 335755.0}, {"date": "2021-12-10", "close": 0.18, "volume": 170899.0}, {"date": "2021-12-13", "close": 0.185, "volume": 531574.0}, {"date": "2021-12-14", "close": 0.185, "volume": 1001275.0}, {"date": "2021-12-15", "close": 0.175, "volume": 3052727.0}, {"date": "2021-12-16", "close": 0.185, "volume": 580297.0}, {"date": "2021-12-17", "close": 0.18, "volume": 332756.0}, {"date": "2021-12-20", "close": 0.185, "volume": 113870.0}, {"date": "2021-12-21", "close": 0.185, "volume": 336621.0}, {"date": "2021-12-22", "close": 0.18, "volume": 423461.0}, {"date": "2021-12-23", "close": 0.18, "volume": 111974.0}, {"date": "2021-12-24", "close": 0.185, "volume": 182669.0}, {"date": "2021-12-29", "close": 0.185, "volume": 377690.0}, {"date": "2021-12-30", "close": 0.185, "volume": 159415.0}, {"date": "2021-12-31", "close": 0.185, "volume": 378056.0}, {"date": "2022-01-04", "close": 0.19, "volume": 574835.0}, {"date": "2022-01-05", "close": 0.19, "volume": 1057982.0}, {"date": "2022-01-06", "close": 0.185, "volume": 738368.0}, {"date": "2022-01-07", "close": 0.18, "volume": 352035.0}, {"date": "2022-01-10", "close": 0.185, "volume": 256922.0}, {"date": "2022-01-11", "close": 0.185, "volume": 225290.0}, {"date": "2022-01-12", "close": 0.18, "volume": 994803.0}, {"date": "2022-01-13", "close": 0.18, "volume": 277106.0}, {"date": "2022-01-14", "close": 0.185, "volume": 130389.0}, {"date": "2022-01-17", "close": 0.185, "volume": 101384.0}, {"date": "2022-01-18", "close": 0.18, "volume": 135202.0}, {"date": "2022-01-19", "close": 0.18, "volume": 437734.0}, {"date": "2022-01-20", "close": 0.185, "volume": 169636.0}, {"date": "2022-01-21", "close": 0.18, "volume": 2036548.0}, {"date": "2022-01-24", "close": 0.185, "volume": 417485.0}, {"date": "2022-01-25", "close": 0.185, "volume": 1617619.0}, {"date": "2022-01-27", "close": 0.185, "volume": 2094216.0}, {"date": "2022-01-28", "close": 0.185, "volume": 1071847.0}, {"date": "2022-01-31", "close": 0.18, "volume": 1216658.0}, {"date": "2022-02-01", "close": 0.17, "volume": 1214656.0}, {"date": "2022-02-02", "close": 0.17, "volume": 665750.0}, {"date": "2022-02-03", "close": 0.17, "volume": 384364.0}, {"date": "2022-02-04", "close": 0.17, "volume": 106465.0}, {"date": "2022-02-07", "close": 0.17, "volume": 174297.0}, {"date": "2022-02-08", "close": 0.17, "volume": 825006.0}, {"date": "2022-02-09", "close": 0.17, "volume": 427914.0}, {"date": "2022-02-10", "close": 0.175, "volume": 696589.0}, {"date": "2022-02-11", "close": 0.175, "volume": 621632.0}, {"date": "2022-02-14", "close": 0.17, "volume": 444200.0}, {"date": "2022-02-15", "close": 0.17, "volume": 1970690.0}, {"date": "2022-02-16", "close": 0.165, "volume": 1194551.0}, {"date": "2022-02-17", "close": 0.165, "volume": 1263486.0}, {"date": "2022-02-18", "close": 0.17, "volume": 14117192.0}, {"date": "2022-02-21", "close": 0.165, "volume": 1116975.0}, {"date": "2022-02-22", "close": 0.16, "volume": 6915067.0}, {"date": "2022-02-23", "close": 0.16, "volume": 2405207.0}, {"date": "2022-02-24", "close": 0.155, "volume": 12923330.0}, {"date": "2022-02-25", "close": 0.17, "volume": 3903013.0}, {"date": "2022-02-28", "close": 0.175, "volume": 1297380.0}, {"date": "2022-03-01", "close": 0.18, "volume": 729333.0}, {"date": "2022-03-02", "close": 0.175, "volume": 461148.0}, {"date": "2022-03-03", "close": 0.18, "volume": 3149066.0}, {"date": "2022-03-04", "close": 0.185, "volume": 1072267.0}, {"date": "2022-03-07", "close": 0.185, "volume": 1097607.0}, {"date": "2022-03-08", "close": 0.185, "volume": 1211865.0}, {"date": "2022-03-09", "close": 0.185, "volume": 1224002.0}, {"date": "2022-03-10", "close": 0.19, "volume": 1743151.0}, {"date": "2022-03-11", "close": 0.19, "volume": 1747924.0}, {"date": "2022-03-14", "close": 0.19, "volume": 901946.0}, {"date": "2022-03-15", "close": 0.175, "volume": 1114203.0}, {"date": "2022-03-16", "close": 0.18, "volume": 420121.0}, {"date": "2022-03-17", "close": 0.18, "volume": 1781711.0}, {"date": "2022-03-18", "close": 0.17, "volume": 2388893.0}, {"date": "2022-03-21", "close": 0.175, "volume": 2094929.0}, {"date": "2022-03-22", "close": 0.18, "volume": 1066545.0}, {"date": "2022-03-23", "close": 0.175, "volume": 1306063.0}, {"date": "2022-03-24", "close": 0.175, "volume": 951291.0}, {"date": "2022-03-25", "close": 0.18, "volume": 86284.0}, {"date": "2022-03-28", "close": 0.18, "volume": 1412592.0}, {"date": "2022-03-29", "close": 0.185, "volume": 1452148.0}, {"date": "2022-03-30", "close": 0.19, "volume": 2589466.0}, {"date": "2022-03-31", "close": 0.195, "volume": 3035020.0}, {"date": "2022-04-01", "close": 0.2, "volume": 1307645.0}, {"date": "2022-04-04", "close": 0.195, "volume": 639868.0}, {"date": "2022-04-05", "close": 0.2, "volume": 1515225.0}, {"date": "2022-04-06", "close": 0.19, "volume": 870848.0}, {"date": "2022-04-07", "close": 0.195, "volume": 4660849.0}, {"date": "2022-04-08", "close": 0.19, "volume": 211822.0}, {"date": "2022-04-11", "close": 0.185, "volume": 471423.0}, {"date": "2022-04-12", "close": 0.185, "volume": 630165.0}, {"date": "2022-04-13", "close": 0.19, "volume": 4164175.0}, {"date": "2022-04-14", "close": 0.195, "volume": 737184.0}, {"date": "2022-04-19", "close": 0.195, "volume": 558814.0}, {"date": "2022-04-20", "close": 0.195, "volume": 1009741.0}, {"date": "2022-04-21", "close": 0.195, "volume": 128289.0}, {"date": "2022-04-22", "close": 0.19, "volume": 789359.0}, {"date": "2022-04-26", "close": 0.18, "volume": 769354.0}, {"date": "2022-04-27", "close": 0.175, "volume": 1870220.0}, {"date": "2022-04-28", "close": 0.17, "volume": 1428378.0}, {"date": "2022-04-29", "close": 0.17, "volume": 29478606.0}, {"date": "2022-05-02", "close": 0.165, "volume": 2615212.0}, {"date": "2022-05-03", "close": 0.175, "volume": 1103113.0}, {"date": "2022-05-04", "close": 0.185, "volume": 723059.0}, {"date": "2022-05-05", "close": 0.185, "volume": 391032.0}, {"date": "2022-05-06", "close": 0.175, "volume": 215486.0}, {"date": "2022-05-09", "close": 0.17, "volume": 289697.0}, {"date": "2022-05-10", "close": 0.165, "volume": 1007080.0}, {"date": "2022-05-11", "close": 0.165, "volume": 410972.0}, {"date": "2022-05-12", "close": 0.16, "volume": 1618847.0}, {"date": "2022-05-13", "close": 0.165, "volume": 525969.0}, {"date": "2022-05-16", "close": 0.16, "volume": 620044.0}, {"date": "2022-05-17", "close": 0.16, "volume": 1048548.0}, {"date": "2022-05-18", "close": 0.16, "volume": 1111763.0}, {"date": "2022-05-19", "close": 0.155, "volume": 154747.0}, {"date": "2022-05-20", "close": 0.155, "volume": 890101.0}, {"date": "2022-05-23", "close": 0.16, "volume": 107076.0}, {"date": "2022-05-24", "close": 0.16, "volume": 384310.0}, {"date": "2022-05-25", "close": 0.16, "volume": 702541.0}, {"date": "2022-05-26", "close": 0.16, "volume": 1247377.0}, {"date": "2022-05-27", "close": 0.16, "volume": 133430.0}, {"date": "2022-05-30", "close": 0.165, "volume": 1122523.0}, {"date": "2022-05-31", "close": 0.175, "volume": 608210.0}, {"date": "2022-06-01", "close": 0.16, "volume": 591771.0}, {"date": "2022-06-02", "close": 0.16, "volume": 12144595.0}, {"date": "2022-06-03", "close": 0.16, "volume": 961118.0}, {"date": "2022-06-06", "close": 0.1625, "volume": 675069.0}, {"date": "2022-06-07", "close": 0.16, "volume": 3447472.0}, {"date": "2022-06-08", "close": 0.165, "volume": 1135610.0}, {"date": "2022-06-09", "close": 0.155, "volume": 1415236.0}, {"date": "2022-06-10", "close": 0.155, "volume": 1685511.0}, {"date": "2022-06-14", "close": 0.14, "volume": 1424767.0}, {"date": "2022-06-15", "close": 0.135, "volume": 1427248.0}, {"date": "2022-06-16", "close": 0.145, "volume": 5335227.0}, {"date": "2022-06-17", "close": 0.135, "volume": 2044500.0}, {"date": "2022-06-20", "close": 0.13, "volume": 831445.0}, {"date": "2022-06-21", "close": 0.135, "volume": 757595.0}, {"date": "2022-06-22", "close": 0.135, "volume": 945426.0}, {"date": "2022-06-23", "close": 0.13, "volume": 3858219.0}, {"date": "2022-06-24", "close": 0.135, "volume": 1193543.0}, {"date": "2022-06-27", "close": 0.135, "volume": 1969659.0}, {"date": "2022-06-28", "close": 0.14, "volume": 4647885.0}, {"date": "2022-06-29", "close": 0.135, "volume": 882129.0}, {"date": "2022-06-30", "close": 0.135, "volume": 2665267.0}, {"date": "2022-07-01", "close": 0.135, "volume": 80335.0}, {"date": "2022-07-04", "close": 0.135, "volume": 1323251.0}, {"date": "2022-07-05", "close": 0.14, "volume": 774151.0}, {"date": "2022-07-06", "close": 0.14, "volume": 1051364.0}, {"date": "2022-07-07", "close": 0.14, "volume": 692649.0}, {"date": "2022-07-08", "close": 0.135, "volume": 517299.0}, {"date": "2022-07-11", "close": 0.135, "volume": 256679.0}, {"date": "2022-07-12", "close": 0.135, "volume": 97138.0}, {"date": "2022-07-13", "close": 0.135, "volume": 51376.0}, {"date": "2022-07-14", "close": 0.1375, "volume": 133769.0}, {"date": "2022-07-15", "close": 0.135, "volume": 183125.0}, {"date": "2022-07-18", "close": 0.14, "volume": 768270.0}, {"date": "2022-07-19", "close": 0.135, "volume": 444847.0}, {"date": "2022-07-20", "close": 0.135, "volume": 755844.0}, {"date": "2022-07-21", "close": 0.135, "volume": 550786.0}, {"date": "2022-07-22", "close": 0.135, "volume": 305693.0}, {"date": "2022-07-25", "close": 0.14, "volume": 221244.0}, {"date": "2022-07-26", "close": 0.14, "volume": 5088556.0}, {"date": "2022-07-27", "close": 0.145, "volume": 183074.0}, {"date": "2022-07-28", "close": 0.145, "volume": 409825.0}, {"date": "2022-07-29", "close": 0.145, "volume": 348714.0}, {"date": "2022-08-01", "close": 0.15, "volume": 154928.0}, {"date": "2022-08-02", "close": 0.15, "volume": 117613.0}, {"date": "2022-08-03", "close": 0.15, "volume": 121162.0}, {"date": "2022-08-04", "close": 0.15, "volume": 988723.0}, {"date": "2022-08-05", "close": 0.15, "volume": 57373.0}, {"date": "2022-08-08", "close": 0.15, "volume": 1056503.0}, {"date": "2022-08-09", "close": 0.155, "volume": 147769.0}, {"date": "2022-08-10", "close": 0.155, "volume": 149411.0}, {"date": "2022-08-11", "close": 0.16, "volume": 2026915.0}, {"date": "2022-08-12", "close": 0.165, "volume": 371045.0}, {"date": "2022-08-15", "close": 0.165, "volume": 454347.0}, {"date": "2022-08-16", "close": 0.165, "volume": 2376376.0}, {"date": "2022-08-17", "close": 0.17, "volume": 370105.0}, {"date": "2022-08-18", "close": 0.175, "volume": 390599.0}, {"date": "2022-08-19", "close": 0.17, "volume": 566529.0}, {"date": "2022-08-22", "close": 0.17, "volume": 341214.0}, {"date": "2022-08-23", "close": 0.175, "volume": 6874136.0}, {"date": "2022-08-24", "close": 0.175, "volume": 4212127.0}, {"date": "2022-08-25", "close": 0.175, "volume": 2387222.0}, {"date": "2022-08-26", "close": 0.18, "volume": 1624822.0}, {"date": "2022-08-29", "close": 0.17, "volume": 371745.0}, {"date": "2022-08-30", "close": 0.165, "volume": 762077.0}, {"date": "2022-08-31", "close": 0.17, "volume": 884863.0}, {"date": "2022-09-01", "close": 0.165, "volume": 21181876.0}, {"date": "2022-09-02", "close": 0.165, "volume": 3522.0}, {"date": "2022-09-05", "close": 0.16, "volume": 267958.0}, {"date": "2022-09-06", "close": 0.155, "volume": 287759.0}, {"date": "2022-09-07", "close": 0.17, "volume": 1831617.0}, {"date": "2022-09-08", "close": 0.16, "volume": 911437.0}, {"date": "2022-09-09", "close": 0.155, "volume": 2157602.0}, {"date": "2022-09-12", "close": 0.165, "volume": 570228.0}, {"date": "2022-09-13", "close": 0.165, "volume": 773201.0}, {"date": "2022-09-14", "close": 0.155, "volume": 918874.0}, {"date": "2022-09-15", "close": 0.155, "volume": 576726.0}, {"date": "2022-09-16", "close": 0.16, "volume": 53437.0}, {"date": "2022-09-19", "close": 0.155, "volume": 433650.0}, {"date": "2022-09-20", "close": 0.16, "volume": 767572.0}, {"date": "2022-09-21", "close": 0.15, "volume": 204010.0}, {"date": "2022-09-23", "close": 0.15, "volume": 68691.0}, {"date": "2022-09-26", "close": 0.145, "volume": 1019229.0}, {"date": "2022-09-27", "close": 0.15, "volume": 759971.0}, {"date": "2022-09-28", "close": 0.15, "volume": 76889.0}, {"date": "2022-09-29", "close": 0.145, "volume": 145388.0}, {"date": "2022-09-30", "close": 0.15, "volume": 161694.0}, {"date": "2022-10-03", "close": 0.15, "volume": 127533.0}, {"date": "2022-10-04", "close": 0.15, "volume": 343084.0}, {"date": "2022-10-05", "close": 0.15, "volume": 182351.0}, {"date": "2022-10-06", "close": 0.15, "volume": 355954.0}, {"date": "2022-10-07", "close": 0.14, "volume": 306583.0}, {"date": "2022-10-10", "close": 0.14, "volume": 10376786.0}, {"date": "2022-10-11", "close": 0.135, "volume": 862148.0}, {"date": "2022-10-12", "close": 0.14, "volume": 630078.0}, {"date": "2022-10-13", "close": 0.135, "volume": 283654.0}, {"date": "2022-10-14", "close": 0.14, "volume": 223830.0}, {"date": "2022-10-17", "close": 0.1375, "volume": 19312.0}, {"date": "2022-10-18", "close": 0.14, "volume": 4261511.0}, {"date": "2022-10-19", "close": 0.14, "volume": 52936.0}, {"date": "2022-10-21", "close": 0.14, "volume": 2065091.0}, {"date": "2022-10-24", "close": 0.135, "volume": 1387381.0}, {"date": "2022-10-25", "close": 0.135, "volume": 276927.0}, {"date": "2022-10-26", "close": 0.135, "volume": 1377927.0}, {"date": "2022-10-27", "close": 0.14, "volume": 343715.0}, {"date": "2022-10-28", "close": 0.135, "volume": 25816.0}, {"date": "2022-10-31", "close": 0.14, "volume": 209168.0}, {"date": "2022-11-01", "close": 0.135, "volume": 6389863.0}, {"date": "2022-11-02", "close": 0.135, "volume": 1994986.0}, {"date": "2022-11-03", "close": 0.13, "volume": 171383.0}, {"date": "2022-11-04", "close": 0.135, "volume": 303747.0}, {"date": "2022-11-07", "close": 0.135, "volume": 320073.0}, {"date": "2022-11-08", "close": 0.14, "volume": 1517478.0}, {"date": "2022-11-09", "close": 0.135, "volume": 88859.0}, {"date": "2022-11-10", "close": 0.135, "volume": 951803.0}, {"date": "2022-11-11", "close": 0.145, "volume": 958801.0}, {"date": "2022-11-14", "close": 0.145, "volume": 68741.0}, {"date": "2022-11-15", "close": 0.145, "volume": 55874.0}, {"date": "2022-11-16", "close": 0.14, "volume": 770701.0}, {"date": "2022-11-17", "close": 0.145, "volume": 285806.0}, {"date": "2022-11-18", "close": 0.145, "volume": 82733.0}, {"date": "2022-11-21", "close": 0.135, "volume": 1608823.0}, {"date": "2022-11-22", "close": 0.14, "volume": 77313.0}, {"date": "2022-11-23", "close": 0.15, "volume": 658367.0}, {"date": "2022-11-24", "close": 0.14, "volume": 910518.0}, {"date": "2022-11-25", "close": 0.145, "volume": 187990.0}, {"date": "2022-11-28", "close": 0.145, "volume": 291952.0}, {"date": "2022-11-29", "close": 0.15, "volume": 157123.0}, {"date": "2022-11-30", "close": 0.155, "volume": 632427.0}, {"date": "2022-12-01", "close": 0.165, "volume": 1324055.0}, {"date": "2022-12-02", "close": 0.16, "volume": 134899.0}, {"date": "2022-12-05", "close": 0.165, "volume": 55463.0}, {"date": "2022-12-06", "close": 0.155, "volume": 238280.0}, {"date": "2022-12-07", "close": 0.155, "volume": 63590.0}, {"date": "2022-12-08", "close": 0.16, "volume": 211305.0}, {"date": "2022-12-09", "close": 0.15, "volume": 2661211.0}, {"date": "2022-12-12", "close": 0.145, "volume": 340071.0}, {"date": "2022-12-13", "close": 0.135, "volume": 2859225.0}, {"date": "2022-12-14", "close": 0.135, "volume": 3633023.0}, {"date": "2022-12-15", "close": 0.13, "volume": 4586306.0}, {"date": "2022-12-16", "close": 0.13, "volume": 4044762.0}, {"date": "2022-12-19", "close": 0.13, "volume": 977589.0}, {"date": "2022-12-20", "close": 0.13, "volume": 1227252.0}, {"date": "2022-12-21", "close": 0.13, "volume": 23883812.0}, {"date": "2022-12-22", "close": 0.14, "volume": 1278290.0}, {"date": "2022-12-23", "close": 0.14, "volume": 1503980.0}, {"date": "2022-12-28", "close": 0.145, "volume": 49931.0}, {"date": "2022-12-29", "close": 0.14, "volume": 1710440.0}, {"date": "2022-12-30", "close": 0.145, "volume": 87031.0}, {"date": "2023-01-03", "close": 0.14, "volume": 595927.0}, {"date": "2023-01-04", "close": 0.145, "volume": 1271309.0}, {"date": "2023-01-05", "close": 0.14, "volume": 220514.0}, {"date": "2023-01-06", "close": 0.135, "volume": 993279.0}, {"date": "2023-01-09", "close": 0.135, "volume": 2364432.0}, {"date": "2023-01-10", "close": 0.14, "volume": 2670745.0}, {"date": "2023-01-11", "close": 0.14, "volume": 704681.0}, {"date": "2023-01-12", "close": 0.135, "volume": 1795085.0}, {"date": "2023-01-13", "close": 0.135, "volume": 555583.0}, {"date": "2023-01-16", "close": 0.14, "volume": 3086631.0}, {"date": "2023-01-17", "close": 0.14, "volume": 793216.0}, {"date": "2023-01-18", "close": 0.14, "volume": 784284.0}, {"date": "2023-01-19", "close": 0.14, "volume": 256925.0}, {"date": "2023-01-20", "close": 0.145, "volume": 1670251.0}, {"date": "2023-01-23", "close": 0.15, "volume": 3421680.0}, {"date": "2023-01-24", "close": 0.16, "volume": 1020289.0}, {"date": "2023-01-25", "close": 0.155, "volume": 673999.0}, {"date": "2023-01-27", "close": 0.155, "volume": 1046871.0}, {"date": "2023-01-30", "close": 0.155, "volume": 925274.0}, {"date": "2023-01-31", "close": 0.155, "volume": 1509664.0}, {"date": "2023-02-01", "close": 0.165, "volume": 914065.0}, {"date": "2023-02-02", "close": 0.165, "volume": 1801008.0}, {"date": "2023-02-03", "close": 0.17, "volume": 2084375.0}, {"date": "2023-02-06", "close": 0.17, "volume": 1544989.0}, {"date": "2023-02-07", "close": 0.175, "volume": 106774.0}, {"date": "2023-02-08", "close": 0.165, "volume": 528377.0}, {"date": "2023-02-09", "close": 0.175, "volume": 2857851.0}, {"date": "2023-02-10", "close": 0.175, "volume": 873901.0}, {"date": "2023-02-13", "close": 0.18, "volume": 1987958.0}, {"date": "2023-02-14", "close": 0.18, "volume": 3049393.0}, {"date": "2023-02-15", "close": 0.18, "volume": 4756126.0}, {"date": "2023-02-16", "close": 0.185, "volume": 1653355.0}, {"date": "2023-02-17", "close": 0.18, "volume": 610682.0}, {"date": "2023-02-20", "close": 0.17, "volume": 6824454.0}, {"date": "2023-02-21", "close": 0.16, "volume": 7054141.0}, {"date": "2023-02-22", "close": 0.155, "volume": 3649775.0}, {"date": "2023-02-23", "close": 0.16, "volume": 1751637.0}, {"date": "2023-02-24", "close": 0.15, "volume": 30284628.0}, {"date": "2023-02-27", "close": 0.145, "volume": 2989335.0}, {"date": "2023-02-28", "close": 0.15, "volume": 2241029.0}, {"date": "2023-03-01", "close": 0.155, "volume": 4326872.0}, {"date": "2023-03-02", "close": 0.155, "volume": 1874597.0}, {"date": "2023-03-03", "close": 0.16, "volume": 1985522.0}, {"date": "2023-03-06", "close": 0.15, "volume": 1576693.0}, {"date": "2023-03-07", "close": 0.15, "volume": 2190960.0}, {"date": "2023-03-08", "close": 0.145, "volume": 1347215.0}, {"date": "2023-03-09", "close": 0.145, "volume": 616048.0}, {"date": "2023-03-10", "close": 0.145, "volume": 1065632.0}, {"date": "2023-03-13", "close": 0.14, "volume": 2907561.0}, {"date": "2023-03-14", "close": 0.14, "volume": 1783042.0}, {"date": "2023-03-15", "close": 0.14, "volume": 6702941.0}, {"date": "2023-03-16", "close": 0.135, "volume": 4331168.0}, {"date": "2023-03-17", "close": 0.13, "volume": 54061371.0}, {"date": "2023-03-20", "close": 0.13, "volume": 4498226.0}, {"date": "2023-03-21", "close": 0.135, "volume": 3680735.0}, {"date": "2023-03-22", "close": 0.135, "volume": 9337871.0}, {"date": "2023-03-23", "close": 0.135, "volume": 1536099.0}, {"date": "2023-03-24", "close": 0.135, "volume": 984530.0}, {"date": "2023-03-27", "close": 0.13, "volume": 5310565.0}, {"date": "2023-03-28", "close": 0.135, "volume": 198137.0}, {"date": "2023-03-29", "close": 0.13, "volume": 828696.0}, {"date": "2023-03-30", "close": 0.135, "volume": 709222.0}, {"date": "2023-03-31", "close": 0.145, "volume": 787280.0}, {"date": "2023-04-03", "close": 0.145, "volume": 2082635.0}, {"date": "2023-04-04", "close": 0.135, "volume": 1951453.0}, {"date": "2023-04-05", "close": 0.14, "volume": 1861156.0}, {"date": "2023-04-06", "close": 0.135, "volume": 335543.0}, {"date": "2023-04-11", "close": 0.14, "volume": 709703.0}, {"date": "2023-04-12", "close": 0.145, "volume": 1910548.0}, {"date": "2023-04-13", "close": 0.14, "volume": 11492198.0}, {"date": "2023-04-14", "close": 0.14, "volume": 5523017.0}, {"date": "2023-04-17", "close": 0.145, "volume": 2157923.0}, {"date": "2023-04-18", "close": 0.135, "volume": 3537236.0}, {"date": "2023-04-19", "close": 0.145, "volume": 1224205.0}, {"date": "2023-04-20", "close": 0.155, "volume": 5714227.0}, {"date": "2023-04-21", "close": 0.15, "volume": 1896306.0}, {"date": "2023-04-24", "close": 0.14, "volume": 3334957.0}, {"date": "2023-04-26", "close": 0.14, "volume": 190460.0}, {"date": "2023-04-27", "close": 0.14, "volume": 10315318.0}, {"date": "2023-04-28", "close": 0.135, "volume": 1580047.0}, {"date": "2023-05-01", "close": 0.135, "volume": 389399.0}, {"date": "2023-05-02", "close": 0.135, "volume": 4233943.0}, {"date": "2023-05-03", "close": 0.135, "volume": 872359.0}, {"date": "2023-05-04", "close": 0.13, "volume": 2183200.0}, {"date": "2023-05-05", "close": 0.125, "volume": 2514398.0}, {"date": "2023-05-08", "close": 0.135, "volume": 2736400.0}, {"date": "2023-05-09", "close": 0.135, "volume": 1090868.0}, {"date": "2023-05-10", "close": 0.13, "volume": 4489537.0}, {"date": "2023-05-11", "close": 0.13, "volume": 9583965.0}, {"date": "2023-05-12", "close": 0.14, "volume": 2257368.0}, {"date": "2023-05-15", "close": 0.13, "volume": 607686.0}, {"date": "2023-05-16", "close": 0.14, "volume": 4845269.0}, {"date": "2023-05-17", "close": 0.14, "volume": 893569.0}, {"date": "2023-05-18", "close": 0.13, "volume": 588450.0}, {"date": "2023-05-19", "close": 0.125, "volume": 5555486.0}, {"date": "2023-05-22", "close": 0.13, "volume": 224501.0}, {"date": "2023-05-23", "close": 0.13, "volume": 608896.0}, {"date": "2023-05-24", "close": 0.125, "volume": 137305.0}, {"date": "2023-05-25", "close": 0.125, "volume": 615043.0}, {"date": "2023-05-26", "close": 0.1275, "volume": 1742940.0}, {"date": "2023-05-29", "close": 0.125, "volume": 1491527.0}, {"date": "2023-05-30", "close": 0.13, "volume": 138023.0}, {"date": "2023-05-31", "close": 0.125, "volume": 1200227.0}, {"date": "2023-06-01", "close": 0.125, "volume": 1250560.0}, {"date": "2023-06-02", "close": 0.125, "volume": 1585428.0}, {"date": "2023-06-05", "close": 0.125, "volume": 305646.0}, {"date": "2023-06-06", "close": 0.12, "volume": 541466.0}, {"date": "2023-06-07", "close": 0.13, "volume": 1002880.0}, {"date": "2023-06-08", "close": 0.135, "volume": 3060871.0}, {"date": "2023-06-09", "close": 0.135, "volume": 998484.0}, {"date": "2023-06-13", "close": 0.13, "volume": 4480988.0}, {"date": "2023-06-14", "close": 0.135, "volume": 751035.0}, {"date": "2023-06-15", "close": 0.135, "volume": 4165803.0}, {"date": "2023-06-16", "close": 0.13, "volume": 42777.0}, {"date": "2023-06-19", "close": 0.135, "volume": 258341.0}, {"date": "2023-06-20", "close": 0.13, "volume": 1011577.0}, {"date": "2023-06-21", "close": 0.13, "volume": 1231336.0}, {"date": "2023-06-22", "close": 0.135, "volume": 3019945.0}, {"date": "2023-06-23", "close": 0.135, "volume": 380150.0}, {"date": "2023-06-26", "close": 0.13, "volume": 1188854.0}, {"date": "2023-06-27", "close": 0.135, "volume": 739363.0}, {"date": "2023-06-28", "close": 0.13, "volume": 684197.0}, {"date": "2023-06-29", "close": 0.155, "volume": 4620274.0}, {"date": "2023-06-30", "close": 0.155, "volume": 6511122.0}, {"date": "2023-07-03", "close": 0.155, "volume": 4958620.0}, {"date": "2023-07-04", "close": 0.15, "volume": 375234.0}, {"date": "2023-07-05", "close": 0.15, "volume": 286346.0}, {"date": "2023-07-06", "close": 0.15, "volume": 349012.0}, {"date": "2023-07-07", "close": 0.15, "volume": 1837332.0}, {"date": "2023-07-10", "close": 0.14, "volume": 998427.0}, {"date": "2023-07-11", "close": 0.145, "volume": 881955.0}, {"date": "2023-07-12", "close": 0.145, "volume": 607657.0}, {"date": "2023-07-13", "close": 0.15, "volume": 464383.0}, {"date": "2023-07-14", "close": 0.145, "volume": 238797.0}, {"date": "2023-07-17", "close": 0.145, "volume": 326878.0}, {"date": "2023-07-18", "close": 0.145, "volume": 348863.0}, {"date": "2023-07-19", "close": 0.145, "volume": 1198024.0}, {"date": "2023-07-20", "close": 0.14, "volume": 100123.0}, {"date": "2023-07-21", "close": 0.14, "volume": 284516.0}, {"date": "2023-07-24", "close": 0.135, "volume": 1081760.0}, {"date": "2023-07-25", "close": 0.145, "volume": 1078878.0}, {"date": "2023-07-26", "close": 0.145, "volume": 29663.0}, {"date": "2023-07-27", "close": 0.145, "volume": 681228.0}, {"date": "2023-07-28", "close": 0.14, "volume": 120381.0}, {"date": "2023-07-31", "close": 0.145, "volume": 624753.0}, {"date": "2023-08-01", "close": 0.145, "volume": 170914.0}, {"date": "2023-08-02", "close": 0.15, "volume": 251465.0}, {"date": "2023-08-03", "close": 0.155, "volume": 1495940.0}, {"date": "2023-08-04", "close": 0.155, "volume": 678665.0}, {"date": "2023-08-07", "close": 0.15, "volume": 545234.0}, {"date": "2023-08-08", "close": 0.155, "volume": 221989.0}, {"date": "2023-08-09", "close": 0.15, "volume": 3652695.0}, {"date": "2023-08-10", "close": 0.16, "volume": 4532486.0}, {"date": "2023-08-11", "close": 0.16, "volume": 2751709.0}, {"date": "2023-08-14", "close": 0.155, "volume": 1438397.0}, {"date": "2023-08-15", "close": 0.155, "volume": 1029007.0}, {"date": "2023-08-16", "close": 0.155, "volume": 565358.0}, {"date": "2023-08-17", "close": 0.15, "volume": 354408.0}, {"date": "2023-08-18", "close": 0.16, "volume": 3389162.0}, {"date": "2023-08-21", "close": 0.155, "volume": 3913841.0}, {"date": "2023-08-22", "close": 0.16, "volume": 1635489.0}, {"date": "2023-08-23", "close": 0.165, "volume": 1410787.0}, {"date": "2023-08-24", "close": 0.165, "volume": 814155.0}, {"date": "2023-08-25", "close": 0.155, "volume": 801879.0}, {"date": "2023-08-28", "close": 0.15, "volume": 1510925.0}, {"date": "2023-08-29", "close": 0.16, "volume": 1020036.0}, {"date": "2023-08-30", "close": 0.165, "volume": 847433.0}, {"date": "2023-08-31", "close": 0.16, "volume": 255964.0}, {"date": "2023-09-01", "close": 0.17, "volume": 1047583.0}, {"date": "2023-09-04", "close": 0.17, "volume": 2409963.0}, {"date": "2023-09-05", "close": 0.165, "volume": 704787.0}, {"date": "2023-09-06", "close": 0.17, "volume": 254549.0}, {"date": "2023-09-07", "close": 0.16, "volume": 1392419.0}, {"date": "2023-09-08", "close": 0.16, "volume": 1788369.0}, {"date": "2023-09-11", "close": 0.16, "volume": 159533.0}, {"date": "2023-09-12", "close": 0.165, "volume": 595288.0}, {"date": "2023-09-13", "close": 0.165, "volume": 1970276.0}, {"date": "2023-09-14", "close": 0.17, "volume": 742010.0}, {"date": "2023-09-15", "close": 0.17, "volume": 3057760.0}, {"date": "2023-09-18", "close": 0.17, "volume": 180108.0}, {"date": "2023-09-19", "close": 0.17, "volume": 2899376.0}, {"date": "2023-09-20", "close": 0.17, "volume": 404614.0}, {"date": "2023-09-21", "close": 0.175, "volume": 1616829.0}, {"date": "2023-09-22", "close": 0.17, "volume": 407915.0}, {"date": "2023-09-25", "close": 0.17, "volume": 298585.0}, {"date": "2023-09-26", "close": 0.165, "volume": 282543.0}, {"date": "2023-09-27", "close": 0.16, "volume": 1343596.0}, {"date": "2023-09-28", "close": 0.17, "volume": 1108270.0}, {"date": "2023-09-29", "close": 0.17, "volume": 127367.0}, {"date": "2023-10-02", "close": 0.165, "volume": 332685.0}, {"date": "2023-10-03", "close": 0.17, "volume": 398983.0}, {"date": "2023-10-04", "close": 0.16, "volume": 462962.0}, {"date": "2023-10-05", "close": 0.17, "volume": 437395.0}, {"date": "2023-10-06", "close": 0.165, "volume": 274373.0}, {"date": "2023-10-09", "close": 0.155, "volume": 1820138.0}, {"date": "2023-10-10", "close": 0.16, "volume": 882598.0}, {"date": "2023-10-11", "close": 0.155, "volume": 4264839.0}, {"date": "2023-10-12", "close": 0.165, "volume": 2171088.0}, {"date": "2023-10-13", "close": 0.155, "volume": 1829906.0}, {"date": "2023-10-16", "close": 0.155, "volume": 251255.0}, {"date": "2023-10-17", "close": 0.155, "volume": 884628.0}, {"date": "2023-10-18", "close": 0.15, "volume": 16335.0}, {"date": "2023-10-19", "close": 0.155, "volume": 1406817.0}, {"date": "2023-10-20", "close": 0.155, "volume": 612483.0}, {"date": "2023-10-23", "close": 0.16, "volume": 1503080.0}, {"date": "2023-10-24", "close": 0.15, "volume": 1937559.0}, {"date": "2023-10-25", "close": 0.15, "volume": 237793.0}, {"date": "2023-10-26", "close": 0.155, "volume": 356820.0}, {"date": "2023-10-27", "close": 0.15, "volume": 23555.0}, {"date": "2023-10-30", "close": 0.15, "volume": 736716.0}, {"date": "2023-10-31", "close": 0.155, "volume": 67891.0}, {"date": "2023-11-01", "close": 0.15, "volume": 504186.0}, {"date": "2023-11-02", "close": 0.155, "volume": 1086101.0}, {"date": "2023-11-03", "close": 0.155, "volume": 464824.0}, {"date": "2023-11-06", "close": 0.15, "volume": 981755.0}, {"date": "2023-11-07", "close": 0.155, "volume": 1921646.0}, {"date": "2023-11-08", "close": 0.155, "volume": 4924881.0}, {"date": "2023-11-09", "close": 0.155, "volume": 2472011.0}, {"date": "2023-11-10", "close": 0.155, "volume": 1186202.0}, {"date": "2023-11-13", "close": 0.155, "volume": 519705.0}, {"date": "2023-11-14", "close": 0.155, "volume": 1339907.0}, {"date": "2023-11-15", "close": 0.155, "volume": 645083.0}, {"date": "2023-11-16", "close": 0.165, "volume": 3808596.0}, {"date": "2023-11-17", "close": 0.155, "volume": 1280625.0}, {"date": "2023-11-20", "close": 0.16, "volume": 1952663.0}, {"date": "2023-11-21", "close": 0.165, "volume": 2573442.0}, {"date": "2023-11-22", "close": 0.165, "volume": 818401.0}, {"date": "2023-11-23", "close": 0.16, "volume": 678005.0}, {"date": "2023-11-24", "close": 0.17, "volume": 982484.0}, {"date": "2023-11-27", "close": 0.18, "volume": 2647734.0}, {"date": "2023-11-28", "close": 0.185, "volume": 3075746.0}, {"date": "2023-11-29", "close": 0.18, "volume": 1024695.0}, {"date": "2023-11-30", "close": 0.18, "volume": 1028158.0}, {"date": "2023-12-01", "close": 0.185, "volume": 2365817.0}, {"date": "2023-12-04", "close": 0.185, "volume": 1841695.0}, {"date": "2023-12-05", "close": 0.185, "volume": 1546764.0}, {"date": "2023-12-06", "close": 0.175, "volume": 356874.0}, {"date": "2023-12-07", "close": 0.185, "volume": 1863809.0}, {"date": "2023-12-08", "close": 0.18, "volume": 1183316.0}, {"date": "2023-12-11", "close": 0.18, "volume": 4597687.0}, {"date": "2023-12-12", "close": 0.175, "volume": 1948365.0}, {"date": "2023-12-13", "close": 0.175, "volume": 1195730.0}, {"date": "2023-12-14", "close": 0.175, "volume": 144749.0}, {"date": "2023-12-15", "close": 0.185, "volume": 1363243.0}, {"date": "2023-12-18", "close": 0.185, "volume": 463539.0}, {"date": "2023-12-19", "close": 0.185, "volume": 2391597.0}, {"date": "2023-12-20", "close": 0.18, "volume": 1873527.0}, {"date": "2023-12-21", "close": 0.185, "volume": 609149.0}, {"date": "2023-12-22", "close": 0.18, "volume": 1218209.0}, {"date": "2023-12-27", "close": 0.185, "volume": 828908.0}, {"date": "2023-12-28", "close": 0.185, "volume": 706001.0}, {"date": "2023-12-29", "close": 0.185, "volume": 983489.0}, {"date": "2024-01-02", "close": 0.185, "volume": 3140562.0}, {"date": "2024-01-03", "close": 0.19, "volume": 2354839.0}, {"date": "2024-01-04", "close": 0.19, "volume": 1003477.0}, {"date": "2024-01-05", "close": 0.195, "volume": 2951835.0}, {"date": "2024-01-08", "close": 0.195, "volume": 4613587.0}, {"date": "2024-01-09", "close": 0.2, "volume": 3442371.0}, {"date": "2024-01-10", "close": 0.2, "volume": 1304027.0}, {"date": "2024-01-11", "close": 0.2, "volume": 2235921.0}, {"date": "2024-01-12", "close": 0.2, "volume": 2135376.0}, {"date": "2024-01-15", "close": 0.19, "volume": 1447930.0}, {"date": "2024-01-16", "close": 0.19, "volume": 1144210.0}, {"date": "2024-01-17", "close": 0.19, "volume": 1467796.0}, {"date": "2024-01-18", "close": 0.185, "volume": 897750.0}, {"date": "2024-01-19", "close": 0.185, "volume": 1183999.0}, {"date": "2024-01-22", "close": 0.185, "volume": 965286.0}, {"date": "2024-01-23", "close": 0.175, "volume": 1103055.0}, {"date": "2024-01-24", "close": 0.175, "volume": 33101.0}, {"date": "2024-01-25", "close": 0.18, "volume": 322768.0}, {"date": "2024-01-29", "close": 0.175, "volume": 688652.0}, {"date": "2024-01-30", "close": 0.18, "volume": 989720.0}, {"date": "2024-01-31", "close": 0.175, "volume": 2339596.0}, {"date": "2024-02-01", "close": 0.175, "volume": 501515.0}, {"date": "2024-02-02", "close": 0.175, "volume": 404983.0}, {"date": "2024-02-05", "close": 0.18, "volume": 872742.0}, {"date": "2024-02-06", "close": 0.17, "volume": 555259.0}, {"date": "2024-02-07", "close": 0.17, "volume": 1727047.0}, {"date": "2024-02-08", "close": 0.175, "volume": 1068495.0}, {"date": "2024-02-09", "close": 0.17, "volume": 1196547.0}, {"date": "2024-02-12", "close": 0.175, "volume": 1779296.0}, {"date": "2024-02-13", "close": 0.175, "volume": 857100.0}, {"date": "2024-02-14", "close": 0.17, "volume": 1027613.0}, {"date": "2024-02-15", "close": 0.17, "volume": 353806.0}, {"date": "2024-02-16", "close": 0.185, "volume": 3802788.0}, {"date": "2024-02-19", "close": 0.19, "volume": 964480.0}, {"date": "2024-02-20", "close": 0.2, "volume": 6169163.0}, {"date": "2024-02-21", "close": 0.195, "volume": 800358.0}, {"date": "2024-02-22", "close": 0.195, "volume": 668587.0}, {"date": "2024-02-23", "close": 0.185, "volume": 285955.0}, {"date": "2024-02-26", "close": 0.185, "volume": 317992.0}, {"date": "2024-02-27", "close": 0.19, "volume": 1162937.0}, {"date": "2024-02-28", "close": 0.195, "volume": 399028.0}, {"date": "2024-02-29", "close": 0.19, "volume": 1795622.0}, {"date": "2024-03-01", "close": 0.19, "volume": 676720.0}, {"date": "2024-03-04", "close": 0.195, "volume": 2512519.0}, {"date": "2024-03-05", "close": 0.195, "volume": 452897.0}, {"date": "2024-03-06", "close": 0.19, "volume": 517580.0}, {"date": "2024-03-07", "close": 0.19, "volume": 3064855.0}, {"date": "2024-03-08", "close": 0.195, "volume": 752630.0}, {"date": "2024-03-11", "close": 0.19, "volume": 518977.0}, {"date": "2024-03-12", "close": 0.19, "volume": 1663770.0}, {"date": "2024-03-13", "close": 0.2, "volume": 1195833.0}, {"date": "2024-03-14", "close": 0.22, "volume": 8329597.0}, {"date": "2024-03-15", "close": 0.215, "volume": 6434555.0}, {"date": "2024-03-18", "close": 0.205, "volume": 613667.0}, {"date": "2024-03-19", "close": 0.22, "volume": 4720856.0}, {"date": "2024-03-20", "close": 0.215, "volume": 2863141.0}, {"date": "2024-03-21", "close": 0.21, "volume": 495736.0}, {"date": "2024-03-22", "close": 0.22, "volume": 1700982.0}, {"date": "2024-03-25", "close": 0.215, "volume": 978666.0}, {"date": "2024-03-26", "close": 0.225, "volume": 6182004.0}, {"date": "2024-03-27", "close": 0.22, "volume": 256744.0}, {"date": "2024-03-28", "close": 0.225, "volume": 4976764.0}, {"date": "2024-04-02", "close": 0.23, "volume": 1439468.0}, {"date": "2024-04-03", "close": 0.23, "volume": 1385672.0}, {"date": "2024-04-04", "close": 0.22, "volume": 866898.0}, {"date": "2024-04-05", "close": 0.225, "volume": 4979482.0}, {"date": "2024-04-08", "close": 0.23, "volume": 1226424.0}, {"date": "2024-04-09", "close": 0.23, "volume": 1961714.0}, {"date": "2024-04-10", "close": 0.24, "volume": 3435093.0}, {"date": "2024-04-11", "close": 0.235, "volume": 2371046.0}, {"date": "2024-04-12", "close": 0.245, "volume": 6108269.0}, {"date": "2024-04-15", "close": 0.245, "volume": 2375563.0}, {"date": "2024-04-16", "close": 0.235, "volume": 12232726.0}, {"date": "2024-04-17", "close": 0.245, "volume": 4993328.0}, {"date": "2024-04-18", "close": 0.24, "volume": 5758526.0}, {"date": "2024-04-19", "close": 0.235, "volume": 4047092.0}, {"date": "2024-04-22", "close": 0.24, "volume": 787761.0}, {"date": "2024-04-23", "close": 0.25, "volume": 2871475.0}, {"date": "2024-04-24", "close": 0.255, "volume": 17971958.0}, {"date": "2024-04-26", "close": 0.25, "volume": 7272605.0}, {"date": "2024-04-29", "close": 0.255, "volume": 3585738.0}, {"date": "2024-04-30", "close": 0.25, "volume": 1748017.0}, {"date": "2024-05-01", "close": 0.245, "volume": 489794.0}, {"date": "2024-05-02", "close": 0.245, "volume": 2204173.0}, {"date": "2024-05-03", "close": 0.25, "volume": 2854087.0}, {"date": "2024-05-06", "close": 0.245, "volume": 2980512.0}, {"date": "2024-05-07", "close": 0.25, "volume": 729727.0}, {"date": "2024-05-08", "close": 0.24, "volume": 932937.0}, {"date": "2024-05-09", "close": 0.25, "volume": 1451003.0}, {"date": "2024-05-10", "close": 0.25, "volume": 954801.0}, {"date": "2024-05-13", "close": 0.235, "volume": 2649211.0}, {"date": "2024-05-14", "close": 0.245, "volume": 423850.0}, {"date": "2024-05-15", "close": 0.24, "volume": 529846.0}, {"date": "2024-05-16", "close": 0.245, "volume": 2438356.0}, {"date": "2024-05-17", "close": 0.25, "volume": 2982296.0}, {"date": "2024-05-20", "close": 0.265, "volume": 8023062.0}, {"date": "2024-05-21", "close": 0.27, "volume": 8346592.0}, {"date": "2024-05-22", "close": 0.275, "volume": 8529589.0}, {"date": "2024-05-23", "close": 0.27, "volume": 1569844.0}, {"date": "2024-05-24", "close": 0.275, "volume": 3101412.0}, {"date": "2024-05-27", "close": 0.285, "volume": 4517519.0}, {"date": "2024-05-28", "close": 0.28, "volume": 2525904.0}, {"date": "2024-05-29", "close": 0.28, "volume": 1136574.0}, {"date": "2024-05-30", "close": 0.28, "volume": 1535335.0}, {"date": "2024-05-31", "close": 0.28, "volume": 1918557.0}, {"date": "2024-06-03", "close": 0.29, "volume": 2323705.0}, {"date": "2024-06-04", "close": 0.29, "volume": 3390186.0}, {"date": "2024-06-05", "close": 0.285, "volume": 2224683.0}, {"date": "2024-06-06", "close": 0.285, "volume": 4241579.0}, {"date": "2024-06-07", "close": 0.285, "volume": 5360822.0}, {"date": "2024-06-11", "close": 0.285, "volume": 3767842.0}, {"date": "2024-06-12", "close": 0.285, "volume": 4472994.0}, {"date": "2024-06-13", "close": 0.29, "volume": 1122208.0}, {"date": "2024-06-14", "close": 0.285, "volume": 573341.0}, {"date": "2024-06-17", "close": 0.29, "volume": 3286577.0}, {"date": "2024-06-18", "close": 0.295, "volume": 4432554.0}, {"date": "2024-06-19", "close": 0.285, "volume": 1723895.0}, {"date": "2024-06-20", "close": 0.285, "volume": 1779266.0}, {"date": "2024-06-21", "close": 0.29, "volume": 1267341.0}, {"date": "2024-06-24", "close": 0.29, "volume": 977085.0}, {"date": "2024-06-25", "close": 0.285, "volume": 1442493.0}, {"date": "2024-06-26", "close": 0.29, "volume": 824809.0}, {"date": "2024-06-27", "close": 0.28, "volume": 829050.0}, {"date": "2024-06-28", "close": 0.29, "volume": 3244811.0}, {"date": "2024-07-01", "close": 0.27, "volume": 7576512.0}, {"date": "2024-07-02", "close": 0.275, "volume": 2108335.0}, {"date": "2024-07-03", "close": 0.275, "volume": 3748805.0}, {"date": "2024-07-04", "close": 0.29, "volume": 1984709.0}, {"date": "2024-07-05", "close": 0.29, "volume": 2494684.0}, {"date": "2024-07-08", "close": 0.29, "volume": 1416445.0}, {"date": "2024-07-09", "close": 0.28, "volume": 2310963.0}, {"date": "2024-07-10", "close": 0.275, "volume": 3815593.0}, {"date": "2024-07-11", "close": 0.27, "volume": 1888349.0}, {"date": "2024-07-12", "close": 0.27, "volume": 2830255.0}, {"date": "2024-07-15", "close": 0.265, "volume": 1093918.0}, {"date": "2024-07-16", "close": 0.28, "volume": 3270723.0}, {"date": "2024-07-17", "close": 0.27, "volume": 1250830.0}, {"date": "2024-07-18", "close": 0.27, "volume": 9230633.0}, {"date": "2024-07-19", "close": 0.265, "volume": 556591.0}, {"date": "2024-07-22", "close": 0.26, "volume": 1130856.0}, {"date": "2024-07-23", "close": 0.275, "volume": 1196901.0}, {"date": "2024-07-24", "close": 0.28, "volume": 1551823.0}, {"date": "2024-07-25", "close": 0.275, "volume": 1050054.0}, {"date": "2024-07-26", "close": 0.285, "volume": 1332000.0}, {"date": "2024-07-29", "close": 0.285, "volume": 6081437.0}, {"date": "2024-07-30", "close": 0.28, "volume": 2373584.0}, {"date": "2024-07-31", "close": 0.28, "volume": 509571.0}, {"date": "2024-08-01", "close": 0.285, "volume": 938633.0}, {"date": "2024-08-02", "close": 0.285, "volume": 7246911.0}, {"date": "2024-08-05", "close": 0.255, "volume": 3711365.0}, {"date": "2024-08-06", "close": 0.275, "volume": 4115950.0}, {"date": "2024-08-07", "close": 0.275, "volume": 2553243.0}, {"date": "2024-08-08", "close": 0.28, "volume": 2370300.0}, {"date": "2024-08-09", "close": 0.285, "volume": 1798841.0}, {"date": "2024-08-12", "close": 0.285, "volume": 2713524.0}, {"date": "2024-08-13", "close": 0.285, "volume": 1277745.0}, {"date": "2024-08-14", "close": 0.29, "volume": 721594.0}, {"date": "2024-08-15", "close": 0.29, "volume": 412221.0}, {"date": "2024-08-16", "close": 0.285, "volume": 3209621.0}, {"date": "2024-08-19", "close": 0.29, "volume": 284257.0}, {"date": "2024-08-20", "close": 0.315, "volume": 9584112.0}, {"date": "2024-08-21", "close": 0.315, "volume": 1236774.0}, {"date": "2024-08-22", "close": 0.335, "volume": 5594014.0}, {"date": "2024-08-23", "close": 0.33, "volume": 4947656.0}, {"date": "2024-08-26", "close": 0.33, "volume": 5453428.0}, {"date": "2024-08-27", "close": 0.325, "volume": 5082693.0}, {"date": "2024-08-28", "close": 0.325, "volume": 2979538.0}, {"date": "2024-08-29", "close": 0.325, "volume": 1256825.0}, {"date": "2024-08-30", "close": 0.335, "volume": 3630123.0}, {"date": "2024-09-02", "close": 0.325, "volume": 3140337.0}, {"date": "2024-09-03", "close": 0.33, "volume": 2531213.0}, {"date": "2024-09-04", "close": 0.32, "volume": 1195530.0}, {"date": "2024-09-05", "close": 0.33, "volume": 1122261.0}, {"date": "2024-09-06", "close": 0.32, "volume": 1284522.0}, {"date": "2024-09-09", "close": 0.325, "volume": 2596518.0}, {"date": "2024-09-10", "close": 0.325, "volume": 2068579.0}, {"date": "2024-09-11", "close": 0.33, "volume": 2005367.0}, {"date": "2024-09-12", "close": 0.33, "volume": 219876.0}, {"date": "2024-09-13", "close": 0.34, "volume": 2486187.0}, {"date": "2024-09-16", "close": 0.34, "volume": 1727142.0}, {"date": "2024-09-17", "close": 0.335, "volume": 1488364.0}, {"date": "2024-09-18", "close": 0.34, "volume": 2943918.0}, {"date": "2024-09-19", "close": 0.355, "volume": 2623471.0}, {"date": "2024-09-20", "close": 0.36, "volume": 5948009.0}, {"date": "2024-09-23", "close": 0.37, "volume": 3058932.0}, {"date": "2024-09-24", "close": 0.355, "volume": 3896731.0}, {"date": "2024-09-25", "close": 0.35, "volume": 1299787.0}, {"date": "2024-09-26", "close": 0.34, "volume": 3242474.0}, {"date": "2024-09-27", "close": 0.33, "volume": 5161948.0}, {"date": "2024-09-30", "close": 0.325, "volume": 3367081.0}, {"date": "2024-10-01", "close": 0.32, "volume": 1305943.0}, {"date": "2024-10-02", "close": 0.315, "volume": 1655230.0}, {"date": "2024-10-03", "close": 0.32, "volume": 2264184.0}, {"date": "2024-10-04", "close": 0.315, "volume": 1665664.0}, {"date": "2024-10-07", "close": 0.32, "volume": 2162792.0}, {"date": "2024-10-08", "close": 0.33, "volume": 3465436.0}, {"date": "2024-10-09", "close": 0.325, "volume": 2334398.0}, {"date": "2024-10-10", "close": 0.34, "volume": 10809241.0}, {"date": "2024-10-11", "close": 0.34, "volume": 4089593.0}, {"date": "2024-10-14", "close": 0.36, "volume": 5898166.0}, {"date": "2024-10-15", "close": 0.365, "volume": 5528272.0}, {"date": "2024-10-16", "close": 0.355, "volume": 1443524.0}, {"date": "2024-10-17", "close": 0.355, "volume": 4026191.0}, {"date": "2024-10-18", "close": 0.355, "volume": 2535093.0}, {"date": "2024-10-21", "close": 0.335, "volume": 1549138.0}, {"date": "2024-10-22", "close": 0.33, "volume": 2131712.0}, {"date": "2024-10-23", "close": 0.36, "volume": 5120943.0}, {"date": "2024-10-24", "close": 0.36, "volume": 2002014.0}, {"date": "2024-10-25", "close": 0.365, "volume": 4425653.0}, {"date": "2024-10-28", "close": 0.375, "volume": 11536068.0}, {"date": "2024-10-29", "close": 0.37, "volume": 4095088.0}, {"date": "2024-10-30", "close": 0.365, "volume": 1301038.0}, {"date": "2024-10-31", "close": 0.38, "volume": 3941219.0}, {"date": "2024-11-01", "close": 0.375, "volume": 1430433.0}, {"date": "2024-11-04", "close": 0.38, "volume": 2443557.0}, {"date": "2024-11-05", "close": 0.385, "volume": 708731.0}, {"date": "2024-11-06", "close": 0.375, "volume": 2573195.0}, {"date": "2024-11-07", "close": 0.375, "volume": 576340.0}, {"date": "2024-11-08", "close": 0.375, "volume": 9513025.0}, {"date": "2024-11-11", "close": 0.375, "volume": 468489.0}, {"date": "2024-11-12", "close": 0.375, "volume": 1189437.0}, {"date": "2024-11-13", "close": 0.345, "volume": 4434749.0}, {"date": "2024-11-14", "close": 0.345, "volume": 501323.0}, {"date": "2024-11-15", "close": 0.345, "volume": 1010438.0}, {"date": "2024-11-18", "close": 0.335, "volume": 1623183.0}, {"date": "2024-11-19", "close": 0.345, "volume": 2986728.0}, {"date": "2024-11-20", "close": 0.345, "volume": 668931.0}, {"date": "2024-11-21", "close": 0.345, "volume": 1828076.0}, {"date": "2024-11-22", "close": 0.355, "volume": 2039538.0}, {"date": "2024-11-25", "close": 0.35, "volume": 1806093.0}, {"date": "2024-11-26", "close": 0.35, "volume": 1419720.0}, {"date": "2024-11-27", "close": 0.355, "volume": 1118095.0}, {"date": "2024-11-28", "close": 0.36, "volume": 1416623.0}, {"date": "2024-11-29", "close": 0.365, "volume": 2105892.0}, {"date": "2024-12-02", "close": 0.37, "volume": 846787.0}, {"date": "2024-12-03", "close": 0.365, "volume": 1692123.0}, {"date": "2024-12-04", "close": 0.36, "volume": 1027747.0}, {"date": "2024-12-05", "close": 0.36, "volume": 2044735.0}, {"date": "2024-12-06", "close": 0.355, "volume": 2071554.0}, {"date": "2024-12-09", "close": 0.35, "volume": 2104978.0}, {"date": "2024-12-10", "close": 0.36, "volume": 1009643.0}, {"date": "2024-12-11", "close": 0.355, "volume": 4858231.0}, {"date": "2024-12-12", "close": 0.355, "volume": 443556.0}, {"date": "2024-12-13", "close": 0.35, "volume": 1145193.0}, {"date": "2024-12-16", "close": 0.355, "volume": 1698048.0}, {"date": "2024-12-17", "close": 0.35, "volume": 662770.0}, {"date": "2024-12-18", "close": 0.35, "volume": 5088583.0}, {"date": "2024-12-19", "close": 0.35, "volume": 1754267.0}, {"date": "2024-12-20", "close": 0.35, "volume": 1112784.0}, {"date": "2024-12-23", "close": 0.35, "volume": 1405131.0}, {"date": "2024-12-24", "close": 0.355, "volume": 163743.0}, {"date": "2024-12-27", "close": 0.36, "volume": 337343.0}, {"date": "2024-12-30", "close": 0.35, "volume": 1182905.0}, {"date": "2024-12-31", "close": 0.345, "volume": 249215.0}, {"date": "2025-01-02", "close": 0.35, "volume": 147970.0}, {"date": "2025-01-03", "close": 0.35, "volume": 350420.0}, {"date": "2025-01-06", "close": 0.345, "volume": 692344.0}, {"date": "2025-01-07", "close": 0.33, "volume": 492661.0}, {"date": "2025-01-08", "close": 0.325, "volume": 1225764.0}, {"date": "2025-01-09", "close": 0.325, "volume": 2522778.0}, {"date": "2025-01-10", "close": 0.325, "volume": 2851364.0}, {"date": "2025-01-13", "close": 0.32, "volume": 2422601.0}, {"date": "2025-01-14", "close": 0.325, "volume": 1801666.0}, {"date": "2025-01-15", "close": 0.33, "volume": 2525580.0}, {"date": "2025-01-16", "close": 0.33, "volume": 1698797.0}, {"date": "2025-01-17", "close": 0.33, "volume": 937987.0}, {"date": "2025-01-20", "close": 0.33, "volume": 841376.0}, {"date": "2025-01-21", "close": 0.33, "volume": 219984.0}, {"date": "2025-01-22", "close": 0.32, "volume": 681211.0}, {"date": "2025-01-23", "close": 0.32, "volume": 972163.0}, {"date": "2025-01-24", "close": 0.315, "volume": 365968.0}, {"date": "2025-01-28", "close": 0.315, "volume": 2194479.0}, {"date": "2025-01-29", "close": 0.34, "volume": 1946038.0}, {"date": "2025-01-30", "close": 0.35, "volume": 1337640.0}, {"date": "2025-01-31", "close": 0.355, "volume": 1181609.0}, {"date": "2025-02-03", "close": 0.35, "volume": 5285523.0}, {"date": "2025-02-04", "close": 0.35, "volume": 488527.0}, {"date": "2025-02-05", "close": 0.345, "volume": 771740.0}, {"date": "2025-02-06", "close": 0.345, "volume": 322246.0}, {"date": "2025-02-07", "close": 0.35, "volume": 2849785.0}, {"date": "2025-02-10", "close": 0.335, "volume": 911016.0}, {"date": "2025-02-11", "close": 0.335, "volume": 360103.0}, {"date": "2025-02-12", "close": 0.34, "volume": 451620.0}, {"date": "2025-02-13", "close": 0.33, "volume": 2099376.0}, {"date": "2025-02-14", "close": 0.325, "volume": 1960055.0}, {"date": "2025-02-17", "close": 0.33, "volume": 714884.0}, {"date": "2025-02-18", "close": 0.31, "volume": 6098432.0}, {"date": "2025-02-19", "close": 0.305, "volume": 14665848.0}, {"date": "2025-02-20", "close": 0.315, "volume": 6972404.0}, {"date": "2025-02-21", "close": 0.31, "volume": 7636016.0}, {"date": "2025-02-24", "close": 0.31, "volume": 4190620.0}, {"date": "2025-02-25", "close": 0.295, "volume": 7157163.0}, {"date": "2025-02-26", "close": 0.29, "volume": 3660606.0}, {"date": "2025-02-27", "close": 0.295, "volume": 1600356.0}, {"date": "2025-02-28", "close": 0.29, "volume": 1739153.0}, {"date": "2025-03-03", "close": 0.285, "volume": 900639.0}, {"date": "2025-03-04", "close": 0.29, "volume": 1757022.0}, {"date": "2025-03-05", "close": 0.285, "volume": 1076116.0}, {"date": "2025-03-06", "close": 0.28, "volume": 233565.0}, {"date": "2025-03-07", "close": 0.28, "volume": 979670.0}, {"date": "2025-03-10", "close": 0.28, "volume": 2166975.0}, {"date": "2025-03-11", "close": 0.27, "volume": 3576399.0}, {"date": "2025-03-12", "close": 0.27, "volume": 1511836.0}, {"date": "2025-03-13", "close": 0.27, "volume": 507586.0}, {"date": "2025-03-14", "close": 0.27, "volume": 685791.0}, {"date": "2025-03-17", "close": 0.26, "volume": 3786487.0}, {"date": "2025-03-18", "close": 0.27, "volume": 4035287.0}, {"date": "2025-03-19", "close": 0.26, "volume": 610535.0}, {"date": "2025-03-20", "close": 0.27, "volume": 4934249.0}, {"date": "2025-03-21", "close": 0.27, "volume": 4651718.0}, {"date": "2025-03-24", "close": 0.26, "volume": 1798879.0}, {"date": "2025-03-25", "close": 0.265, "volume": 2579009.0}, {"date": "2025-03-26", "close": 0.265, "volume": 3426743.0}, {"date": "2025-03-27", "close": 0.28, "volume": 1900240.0}, {"date": "2025-03-28", "close": 0.275, "volume": 1504380.0}, {"date": "2025-03-31", "close": 0.275, "volume": 688455.0}, {"date": "2025-04-01", "close": 0.28, "volume": 2368433.0}, {"date": "2025-04-02", "close": 0.28, "volume": 1641359.0}, {"date": "2025-04-03", "close": 0.265, "volume": 3229226.0}, {"date": "2025-04-04", "close": 0.255, "volume": 3016684.0}, {"date": "2025-04-07", "close": 0.245, "volume": 2558287.0}, {"date": "2025-04-08", "close": 0.255, "volume": 996306.0}, {"date": "2025-04-09", "close": 0.235, "volume": 5298687.0}, {"date": "2025-04-10", "close": 0.245, "volume": 5569842.0}, {"date": "2025-04-11", "close": 0.24, "volume": 1002928.0}, {"date": "2025-04-14", "close": 0.255, "volume": 852482.0}, {"date": "2025-04-15", "close": 0.255, "volume": 1043560.0}, {"date": "2025-04-16", "close": 0.26, "volume": 1455976.0}, {"date": "2025-04-17", "close": 0.26, "volume": 138704.0}, {"date": "2025-04-22", "close": 0.27, "volume": 1419386.0}, {"date": "2025-04-23", "close": 0.26, "volume": 681853.0}, {"date": "2025-04-24", "close": 0.275, "volume": 803917.0}, {"date": "2025-04-28", "close": 0.255, "volume": 1053341.0}, {"date": "2025-04-29", "close": 0.28, "volume": 1734995.0}, {"date": "2025-04-30", "close": 0.27, "volume": 841502.0}, {"date": "2025-05-01", "close": 0.275, "volume": 604795.0}, {"date": "2025-05-02", "close": 0.28, "volume": 521407.0}, {"date": "2025-05-05", "close": 0.275, "volume": 535006.0}, {"date": "2025-05-06", "close": 0.28, "volume": 822530.0}, {"date": "2025-05-07", "close": 0.28, "volume": 1032352.0}, {"date": "2025-05-08", "close": 0.29, "volume": 3414258.0}, {"date": "2025-05-09", "close": 0.285, "volume": 619033.0}, {"date": "2025-05-12", "close": 0.285, "volume": 1230135.0}, {"date": "2025-05-13", "close": 0.275, "volume": 808715.0}, {"date": "2025-05-14", "close": 0.275, "volume": 286369.0}, {"date": "2025-05-15", "close": 0.275, "volume": 117768.0}, {"date": "2025-05-16", "close": 0.28, "volume": 750883.0}, {"date": "2025-05-19", "close": 0.29, "volume": 944831.0}, {"date": "2025-05-20", "close": 0.285, "volume": 213543.0}, {"date": "2025-05-21", "close": 0.275, "volume": 621272.0}, {"date": "2025-05-22", "close": 0.28, "volume": 710241.0}, {"date": "2025-05-23", "close": 0.285, "volume": 1093596.0}, {"date": "2025-05-26", "close": 0.28, "volume": 1489439.0}, {"date": "2025-05-27", "close": 0.28, "volume": 825546.0}, {"date": "2025-05-28", "close": 0.28, "volume": 3399363.0}, {"date": "2025-05-29", "close": 0.29, "volume": 1604619.0}, {"date": "2025-05-30", "close": 0.295, "volume": 958064.0}, {"date": "2025-06-02", "close": 0.28, "volume": 714717.0}, {"date": "2025-06-03", "close": 0.29, "volume": 885843.0}, {"date": "2025-06-04", "close": 0.29, "volume": 253798.0}, {"date": "2025-06-05", "close": 0.295, "volume": 446451.0}, {"date": "2025-06-06", "close": 0.295, "volume": 1300649.0}, {"date": "2025-06-10", "close": 0.295, "volume": 706366.0}, {"date": "2025-06-11", "close": 0.295, "volume": 545357.0}, {"date": "2025-06-12", "close": 0.3, "volume": 498895.0}, {"date": "2025-06-13", "close": 0.295, "volume": 581276.0}, {"date": "2025-06-16", "close": 0.29, "volume": 880860.0}, {"date": "2025-06-17", "close": 0.3, "volume": 523270.0}, {"date": "2025-06-18", "close": 0.305, "volume": 1090876.0}, {"date": "2025-06-19", "close": 0.315, "volume": 619052.0}, {"date": "2025-06-20", "close": 0.31, "volume": 994972.0}, {"date": "2025-06-23", "close": 0.31, "volume": 3381020.0}, {"date": "2025-06-24", "close": 0.295, "volume": 1188808.0}, {"date": "2025-06-25", "close": 0.28, "volume": 3146558.0}, {"date": "2025-06-26", "close": 0.28, "volume": 16227660.0}, {"date": "2025-06-27", "close": 0.29, "volume": 425817.0}, {"date": "2025-06-30", "close": 0.305, "volume": 1561848.0}, {"date": "2025-07-01", "close": 0.31, "volume": 873135.0}, {"date": "2025-07-02", "close": 0.315, "volume": 776702.0}, {"date": "2025-07-03", "close": 0.315, "volume": 527896.0}, {"date": "2025-07-04", "close": 0.31, "volume": 239030.0}, {"date": "2025-07-07", "close": 0.3, "volume": 1169479.0}, {"date": "2025-07-08", "close": 0.3, "volume": 842698.0}, {"date": "2025-07-09", "close": 0.3, "volume": 907211.0}, {"date": "2025-07-10", "close": 0.295, "volume": 1571051.0}, {"date": "2025-07-11", "close": 0.29, "volume": 1180819.0}, {"date": "2025-07-14", "close": 0.3, "volume": 576845.0}, {"date": "2025-07-15", "close": 0.305, "volume": 300141.0}, {"date": "2025-07-16", "close": 0.3, "volume": 565856.0}, {"date": "2025-07-17", "close": 0.3, "volume": 407173.0}, {"date": "2025-07-18", "close": 0.3, "volume": 1561313.0}, {"date": "2025-07-21", "close": 0.3, "volume": 999096.0}, {"date": "2025-07-22", "close": 0.29, "volume": 1762349.0}, {"date": "2025-07-23", "close": 0.29, "volume": 2763790.0}, {"date": "2025-07-24", "close": 0.3, "volume": 2548959.0}, {"date": "2025-07-25", "close": 0.3, "volume": 2214512.0}, {"date": "2025-07-28", "close": 0.3, "volume": 1386083.0}, {"date": "2025-07-29", "close": 0.295, "volume": 687548.0}, {"date": "2025-07-30", "close": 0.3, "volume": 2433127.0}, {"date": "2025-07-31", "close": 0.3, "volume": 1442248.0}, {"date": "2025-08-01", "close": 0.31, "volume": 635362.0}, {"date": "2025-08-04", "close": 0.325, "volume": 1285640.0}, {"date": "2025-08-05", "close": 0.31, "volume": 1235558.0}, {"date": "2025-08-06", "close": 0.335, "volume": 2034053.0}, {"date": "2025-08-07", "close": 0.355, "volume": 4111378.0}, {"date": "2025-08-08", "close": 0.365, "volume": 1934141.0}, {"date": "2025-08-11", "close": 0.355, "volume": 894200.0}, {"date": "2025-08-12", "close": 0.36, "volume": 485131.0}, {"date": "2025-08-13", "close": 0.37, "volume": 1061915.0}, {"date": "2025-08-14", "close": 0.365, "volume": 651023.0}, {"date": "2025-08-15", "close": 0.37, "volume": 589502.0}, {"date": "2025-08-18", "close": 0.36, "volume": 1650309.0}, {"date": "2025-08-19", "close": 0.395, "volume": 7916783.0}, {"date": "2025-08-20", "close": 0.41, "volume": 6398242.0}, {"date": "2025-08-21", "close": 0.42, "volume": 4961345.0}, {"date": "2025-08-22", "close": 0.43, "volume": 4132937.0}, {"date": "2025-08-25", "close": 0.425, "volume": 4076647.0}, {"date": "2025-08-26", "close": 0.43, "volume": 4472433.0}, {"date": "2025-08-27", "close": 0.43, "volume": 3645851.0}, {"date": "2025-08-28", "close": 0.425, "volume": 5446504.0}, {"date": "2025-08-29", "close": 0.435, "volume": 8909554.0}, {"date": "2025-09-01", "close": 0.43, "volume": 1763270.0}, {"date": "2025-09-02", "close": 0.43, "volume": 2397038.0}, {"date": "2025-09-03", "close": 0.43, "volume": 3909948.0}, {"date": "2025-09-04", "close": 0.42, "volume": 4691699.0}, {"date": "2025-09-05", "close": 0.435, "volume": 2553769.0}, {"date": "2025-09-08", "close": 0.435, "volume": 1663527.0}, {"date": "2025-09-09", "close": 0.42, "volume": 1002499.0}, {"date": "2025-09-10", "close": 0.415, "volume": 2611503.0}, {"date": "2025-09-11", "close": 0.42, "volume": 1325643.0}, {"date": "2025-09-12", "close": 0.42, "volume": 1027865.0}, {"date": "2025-09-15", "close": 0.425, "volume": 1710849.0}, {"date": "2025-09-16", "close": 0.43, "volume": 2337233.0}, {"date": "2025-09-17", "close": 0.43, "volume": 2544054.0}, {"date": "2025-09-18", "close": 0.425, "volume": 1208385.0}, {"date": "2025-09-19", "close": 0.41, "volume": 2661841.0}, {"date": "2025-09-22", "close": 0.425, "volume": 2530260.0}, {"date": "2025-09-23", "close": 0.425, "volume": 1413521.0}, {"date": "2025-09-24", "close": 0.43, "volume": 1336177.0}, {"date": "2025-09-25", "close": 0.425, "volume": 3135418.0}, {"date": "2025-09-26", "close": 0.415, "volume": 1002810.0}, {"date": "2025-09-29", "close": 0.41, "volume": 4069239.0}, {"date": "2025-09-30", "close": 0.4, "volume": 3475361.0}, {"date": "2025-10-01", "close": 0.4, "volume": 2282861.0}, {"date": "2025-10-02", "close": 0.4, "volume": 4527288.0}, {"date": "2025-10-03", "close": 0.425, "volume": 12487071.0}, {"date": "2025-10-06", "close": 0.435, "volume": 1524787.0}, {"date": "2025-10-07", "close": 0.45, "volume": 3307095.0}, {"date": "2025-10-08", "close": 0.47, "volume": 3112813.0}, {"date": "2025-10-09", "close": 0.475, "volume": 2777568.0}, {"date": "2025-10-10", "close": 0.48, "volume": 3653827.0}, {"date": "2025-10-13", "close": 0.465, "volume": 1389928.0}, {"date": "2025-10-14", "close": 0.485, "volume": 3455092.0}, {"date": "2025-10-15", "close": 0.48, "volume": 932848.0}, {"date": "2025-10-16", "close": 0.49, "volume": 2110092.0}, {"date": "2025-10-17", "close": 0.475, "volume": 1361697.0}, {"date": "2025-10-20", "close": 0.475, "volume": 1475329.0}, {"date": "2025-10-21", "close": 0.475, "volume": 919093.0}, {"date": "2025-10-22", "close": 0.465, "volume": 2040332.0}, {"date": "2025-10-23", "close": 0.475, "volume": 4504762.0}, {"date": "2025-10-24", "close": 0.475, "volume": 1523279.0}, {"date": "2025-10-27", "close": 0.48, "volume": 1426919.0}, {"date": "2025-10-28", "close": 0.465, "volume": 1345244.0}, {"date": "2025-10-29", "close": 0.485, "volume": 2222868.0}, {"date": "2025-10-30", "close": 0.465, "volume": 1685177.0}, {"date": "2025-10-31", "close": 0.47, "volume": 1055222.0}, {"date": "2025-11-03", "close": 0.485, "volume": 2509689.0}, {"date": "2025-11-04", "close": 0.495, "volume": 3325366.0}, {"date": "2025-11-05", "close": 0.48, "volume": 1908409.0}, {"date": "2025-11-06", "close": 0.49, "volume": 3020672.0}, {"date": "2025-11-07", "close": 0.475, "volume": 2790377.0}, {"date": "2025-11-10", "close": 0.49, "volume": 1965287.0}, {"date": "2025-11-11", "close": 0.49, "volume": 5675589.0}, {"date": "2025-11-12", "close": 0.5, "volume": 6670564.0}, {"date": "2025-11-13", "close": 0.535, "volume": 4905102.0}, {"date": "2025-11-14", "close": 0.525, "volume": 3778087.0}, {"date": "2025-11-17", "close": 0.565, "volume": 5660147.0}, {"date": "2025-11-18", "close": 0.55, "volume": 4417174.0}, {"date": "2025-11-19", "close": 0.56, "volume": 4496026.0}, {"date": "2025-11-20", "close": 0.57, "volume": 3374366.0}, {"date": "2025-11-21", "close": 0.535, "volume": 2601381.0}, {"date": "2025-11-24", "close": 0.56, "volume": 7783955.0}, {"date": "2025-11-25", "close": 0.58, "volume": 6415855.0}, {"date": "2025-11-26", "close": 0.59, "volume": 4175456.0}, {"date": "2025-11-27", "close": 0.57, "volume": 2087836.0}, {"date": "2025-11-28", "close": 0.58, "volume": 2218050.0}, {"date": "2025-12-01", "close": 0.56, "volume": 2129297.0}, {"date": "2025-12-02", "close": 0.565, "volume": 2521818.0}, {"date": "2025-12-03", "close": 0.58, "volume": 5210056.0}, {"date": "2025-12-04", "close": 0.565, "volume": 2322734.0}, {"date": "2025-12-05", "close": 0.575, "volume": 1159954.0}, {"date": "2025-12-08", "close": 0.565, "volume": 2383643.0}, {"date": "2025-12-09", "close": 0.565, "volume": 2690947.0}, {"date": "2025-12-10", "close": 0.56, "volume": 2206404.0}, {"date": "2025-12-11", "close": 0.57, "volume": 1885409.0}, {"date": "2025-12-12", "close": 0.57, "volume": 3223637.0}, {"date": "2025-12-15", "close": 0.575, "volume": 2188578.0}, {"date": "2025-12-16", "close": 0.585, "volume": 3108371.0}, {"date": "2025-12-17", "close": 0.61, "volume": 5707299.0}, {"date": "2025-12-18", "close": 0.6, "volume": 3558224.0}, {"date": "2025-12-19", "close": 0.645, "volume": 7481714.0}, {"date": "2025-12-22", "close": 0.67, "volume": 5152163.0}, {"date": "2025-12-23", "close": 0.67, "volume": 3965393.0}, {"date": "2025-12-24", "close": 0.665, "volume": 2497913.0}, {"date": "2025-12-29", "close": 0.67, "volume": 2947694.0}, {"date": "2025-12-30", "close": 0.665, "volume": 4052349.0}, {"date": "2025-12-31", "close": 0.665, "volume": 4439376.0}, {"date": "2026-01-02", "close": 0.665, "volume": 1607218.0}, {"date": "2026-01-05", "close": 0.665, "volume": 2157358.0}, {"date": "2026-01-06", "close": 0.665, "volume": 5281665.0}, {"date": "2026-01-07", "close": 0.69, "volume": 7977657.0}, {"date": "2026-01-08", "close": 0.695, "volume": 5231401.0}, {"date": "2026-01-09", "close": 0.725, "volume": 7505557.0}, {"date": "2026-01-12", "close": 0.715, "volume": 4025630.0}, {"date": "2026-01-13", "close": 0.73, "volume": 3956707.0}, {"date": "2026-01-14", "close": 0.72, "volume": 5495150.0}, {"date": "2026-01-15", "close": 0.71, "volume": 2969965.0}, {"date": "2026-01-16", "close": 0.715, "volume": 4117063.0}, {"date": "2026-01-19", "close": 0.705, "volume": 2167443.0}, {"date": "2026-01-20", "close": 0.7, "volume": 6318306.0}, {"date": "2026-01-21", "close": 0.7, "volume": 3899081.0}, {"date": "2026-01-22", "close": 0.69, "volume": 5942834.0}, {"date": "2026-01-23", "close": 0.69, "volume": 5807497.0}, {"date": "2026-01-27", "close": 0.695, "volume": 4072671.0}, {"date": "2026-01-28", "close": 0.695, "volume": 2330938.0}, {"date": "2026-01-29", "close": 0.67, "volume": 4059671.0}, {"date": "2026-01-30", "close": 0.655, "volume": 6576522.0}, {"date": "2026-02-02", "close": 0.665, "volume": 6856944.0}, {"date": "2026-02-03", "close": 0.695, "volume": 6038649.0}, {"date": "2026-02-04", "close": 0.695, "volume": 9794292.0}, {"date": "2026-02-05", "close": 0.68, "volume": 3469692.0}, {"date": "2026-02-06", "close": 0.635, "volume": 5638125.0}, {"date": "2026-02-09", "close": 0.675, "volume": 4294151.0}, {"date": "2026-02-10", "close": 0.655, "volume": 9485964.0}, {"date": "2026-02-11", "close": 0.695, "volume": 9036609.0}, {"date": "2026-02-12", "close": 0.665, "volume": 9313275.0}, {"date": "2026-02-13", "close": 0.635, "volume": 7732024.0}, {"date": "2026-02-16", "close": 0.635, "volume": 6514298.0}, {"date": "2026-02-17", "close": 0.665, "volume": 4712334.0}, {"date": "2026-02-18", "close": 0.755, "volume": 15833310.0}, {"date": "2026-02-19", "close": 0.765, "volume": 12068457.0}, {"date": "2026-02-20", "close": 0.77, "volume": 9860114.0}, {"date": "2026-02-23", "close": 0.78, "volume": 16919371.0}, {"date": "2026-02-24", "close": 0.795, "volume": 7300332.0}, {"date": "2026-02-25", "close": 0.76, "volume": 4930521.0}, {"date": "2026-02-26", "close": 0.75, "volume": 3978194.0}, {"date": "2026-02-27", "close": 0.745, "volume": 50443524.0}, {"date": "2026-03-02", "close": 0.74, "volume": 5123974.0}, {"date": "2026-03-03", "close": 0.71, "volume": 6759069.0}, {"date": "2026-03-04", "close": 0.72, "volume": 5237394.0}, {"date": "2026-03-05", "close": 0.695, "volume": 3427830.0}, {"date": "2026-03-06", "close": 0.64, "volume": 5923059.0}, {"date": "2026-03-09", "close": 0.62, "volume": 8004307.0}, {"date": "2026-03-10", "close": 0.655, "volume": 4188416.0}, {"date": "2026-03-11", "close": 0.665, "volume": 4018389.0}, {"date": "2026-03-12", "close": 0.665, "volume": 6559368.0}, {"date": "2026-03-13", "close": 0.64, "volume": 4245600.0}, {"date": "2026-03-16", "close": 0.645, "volume": 4785954.0}, {"date": "2026-03-17", "close": 0.63, "volume": 6321865.0}, {"date": "2026-03-18", "close": 0.65, "volume": 6322579.0}, {"date": "2026-03-19", "close": 0.63, "volume": 7603237.0}, {"date": "2026-03-20", "close": 0.63, "volume": 53561322.0}, {"date": "2026-03-23", "close": 0.66, "volume": 10655956.0}, {"date": "2026-03-24", "close": 0.7, "volume": 9180460.0}, {"date": "2026-03-25", "close": 0.74, "volume": 10619671.0}, {"date": "2026-03-26", "close": 0.725, "volume": 11428006.0}, {"date": "2026-03-27", "close": 0.71, "volume": 6022978.0}, {"date": "2026-03-30", "close": 0.71, "volume": 8071693.0}, {"date": "2026-03-31", "close": 0.715, "volume": 5969328.0}, {"date": "2026-04-01", "close": 0.75, "volume": 10562850.0}, {"date": "2026-04-02", "close": 0.73, "volume": 9469706.0}, {"date": "2026-04-07", "close": 0.745, "volume": 10650343.0}, {"date": "2026-04-08", "close": 0.83, "volume": 12579531.0}, {"date": "2026-04-09", "close": 0.85, "volume": 9487116.0}, {"date": "2026-04-10", "close": 0.855, "volume": 5616512.0}, {"date": "2026-04-13", "close": 0.835, "volume": 10734302.0}, {"date": "2026-04-14", "close": 0.86, "volume": 5266462.0}, {"date": "2026-04-15", "close": 0.85, "volume": 8267382.0}, {"date": "2026-04-16", "close": 0.85, "volume": 5095071.0}, {"date": "2026-04-17", "close": 0.85, "volume": 4721272.0}, {"date": "2026-04-20", "close": 0.855, "volume": 8554856.0}, {"date": "2026-04-21", "close": 0.835, "volume": 3501258.0}, {"date": "2026-04-22", "close": 0.835, "volume": 5558560.0}, {"date": "2026-04-23", "close": 0.81, "volume": 5898531.0}, {"date": "2026-04-24", "close": 0.79, "volume": 4329771.0}, {"date": "2026-04-27", "close": 0.78, "volume": 1531149.0}, {"date": "2026-04-28", "close": 0.745, "volume": 2417703.0}, {"date": "2026-04-29", "close": 0.74, "volume": 3938641.0}, {"date": "2026-04-30", "close": 0.73, "volume": 4171167.0}, {"date": "2026-05-01", "close": 0.74, "volume": 1431127.0}, {"date": "2026-05-04", "close": 0.745, "volume": 2192888.0}, {"date": "2026-05-05", "close": 0.75, "volume": 1658734.0}, {"date": "2026-05-06", "close": 0.76, "volume": 7424464.0}, {"date": "2026-05-07", "close": 0.795, "volume": 6071720.0}, {"date": "2026-05-08", "close": 0.775, "volume": 2404734.0}, {"date": "2026-05-11", "close": 0.785, "volume": 3502317.0}, {"date": "2026-05-12", "close": 0.785, "volume": 3155303.0}, {"date": "2026-05-13", "close": 0.88, "volume": 5994900.0}, {"date": "2026-05-14", "close": 0.895, "volume": 8065582.0}, {"date": "2026-05-15", "close": 0.865, "volume": 3144911.0}, {"date": "2026-05-18", "close": 0.87, "volume": 4585805.0}, {"date": "2026-05-19", "close": 0.85, "volume": 2221770.0}, {"date": "2026-05-20", "close": 0.85, "volume": 1628763.0}, {"date": "2026-05-21", "close": 0.86, "volume": 1028302.0}, {"date": "2026-05-22", "close": 0.87, "volume": 2901410.0}, {"date": "2026-05-25", "close": 0.905, "volume": 3688175.0}, {"date": "2026-05-26", "close": 0.945, "volume": 4015991.0}, {"date": "2026-05-27", "close": 0.93, "volume": 4158901.0}, {"date": "2026-05-28", "close": 0.935, "volume": 3423593.0}, {"date": "2026-05-29", "close": 1.005, "volume": 6983615.0}, {"date": "2026-06-01", "close": 1.0, "volume": 4546188.0}, {"date": "2026-06-02", "close": 0.97, "volume": 3401205.0}, {"date": "2026-06-03", "close": 0.97, "volume": 3569473.0}, {"date": "2026-06-04", "close": 0.93, "volume": 1648322.0}, {"date": "2026-06-05", "close": 0.925, "volume": 4285388.0}, {"date": "2026-06-09", "close": 0.93, "volume": 5222157.0}, {"date": "2026-06-10", "close": 0.9, "volume": 3817293.0}, {"date": "2026-06-11", "close": 0.88, "volume": 4629258.0}, {"date": "2026-06-12", "close": 0.92, "volume": 3278214.0}, {"date": "2026-06-15", "close": 0.96, "volume": 5789387.0}, {"date": "2026-06-16", "close": 0.96, "volume": 3602934.0}, {"date": "2026-06-17", "close": 0.975, "volume": 4625323.0}, {"date": "2026-06-18", "close": 0.985, "volume": 3686198.0}, {"date": "2026-06-19", "close": 0.96, "volume": 4873906.0}, {"date": "2026-06-22", "close": 0.965, "volume": 3695408.0}, {"date": "2026-06-23", "close": 0.955, "volume": 4220934.0}, {"date": "2026-06-24", "close": 0.96, "volume": 5134095.0}, {"date": "2026-06-25", "close": 0.935, "volume": 6355152.0}, {"date": "2026-06-26", "close": 0.96, "volume": 1885252.0}, {"date": "2026-06-29", "close": 0.975, "volume": 3291979.0}, {"date": "2026-06-30", "close": 0.955, "volume": 3010993.0}, {"date": "2026-07-01", "close": 0.925, "volume": 4970578.0}, {"date": "2026-07-02", "close": 0.89, "volume": 4138519.0}, {"date": "2026-07-03", "close": 0.875, "volume": 3548445.0}, {"date": "2026-07-06", "close": 0.87, "volume": 4587200.0}, {"date": "2026-07-07", "close": 0.885, "volume": 3246993.0}, {"date": "2026-07-08", "close": 0.865, "volume": 2898375.0}, {"date": "2026-07-09", "close": 0.87, "volume": 4004315.0}, {"date": "2026-07-10", "close": 0.905, "volume": 2957301.0}, {"date": "2026-07-13", "close": 0.885, "volume": 2370072.0}, {"date": "2026-07-14", "close": 0.925, "volume": 2817307.0}, {"date": "2026-07-15", "close": 0.935, "volume": 3000733.0}, {"date": "2026-07-16", "close": 0.915, "volume": 3967596.0}, {"date": "2026-07-17", "close": 0.86, "volume": 2729488.0}, {"date": "2026-07-20", "close": 0.905, "volume": 2621725.0}, {"date": "2026-07-21", "close": 0.96, "volume": 9308140.0}, {"date": "2026-07-22", "close": 0.97, "volume": 3002729.0}, {"date": "2026-07-23", "close": 0.985, "volume": 3112567.0}, {"date": "2026-07-24", "close": 0.95, "volume": 1949061.0}, {"date": "2026-07-27", "close": 0.975, "volume": 3251090.0}, {"date": "2026-07-28", "close": 0.94, "volume": 5328009.0}, {"date": "2026-07-29", "close": 0.905, "volume": 4044914.0}, {"date": "2026-07-30", "close": 0.91, "volume": 2433463.0}, {"date": "2026-07-31", "close": 0.925, "volume": 2430190.0}, {"date": "2026-08-03", "close": 0.97, "volume": 3763364.0}, {"date": "2026-08-04", "close": 1.035, "volume": 5850543.0}, {"date": "2026-08-05", "close": 1.05, "volume": 6502634.0}, {"date": "2026-08-06", "close": 1.03, "volume": 2816116.0}, {"date": "2026-08-07", "close": 0.995, "volume": 3626876.0}, {"date": "2026-08-10", "close": 1.01, "volume": 2228071.0}, {"date": "2026-08-11", "close": 0.98, "volume": 2865300.0}, {"date": "2026-08-12", "close": 1.02, "volume": 2364369.0}, {"date": "2026-08-13", "close": 0.995, "volume": 2991930.0}, {"date": "2026-08-14", "close": 0.97, "volume": 2468264.0}, {"date": "2026-08-17", "close": 0.99, "volume": 2410621.0}, {"date": "2026-08-18", "close": 0.905, "volume": 10970925.0}, {"date": "2026-08-19", "close": 1.02, "volume": 10598449.0}, {"date": "2026-08-20", "close": 1.09, "volume": 8474749.0}, {"date": "2026-08-21", "close": 1.035, "volume": 8422956.0}, {"date": "2026-08-24", "close": 1.05, "volume": 4030626.0}, {"date": "2026-08-25", "close": 1.04, "volume": 3261642.0}, {"date": "2026-08-26", "close": 1.04, "volume": 2616626.0}, {"date": "2026-08-27", "close": 1.0, "volume": 3155931.0}, {"date": "2026-08-28", "close": 0.985, "volume": 2356609.0}, {"date": "2026-08-31", "close": 0.99, "volume": 5206022.0}, {"date": "2026-09-01", "close": 1.02, "volume": 3275726.0}, {"date": "2026-09-02", "close": 0.96, "volume": 7518371.0}, {"date": "2026-09-03", "close": 0.96, "volume": 3429735.0}, {"date": "2026-09-04", "close": 0.975, "volume": 7612463.0}, {"date": "2026-09-07", "close": 0.955, "volume": 4041570.0}, {"date": "2026-09-08", "close": 0.955, "volume": 5912707.0}, {"date": "2026-09-09", "close": 0.99, "volume": 7451363.0}, {"date": "2026-09-10", "close": 0.955, "volume": 6513480.0}, {"date": "2026-09-11", "close": 0.955, "volume": 6693733.0}, {"date": "2026-09-14", "close": 0.97, "volume": 4490164.0}, {"date": "2026-09-15", "close": 0.95, "volume": 5501975.0}, {"date": "2026-09-16", "close": 0.96, "volume": 5386940.0}, {"date": "2026-09-17", "close": 0.99, "volume": 6458447.0}, {"date": "2026-09-18", "close": 1.075, "volume": 47283650.0}], "refreshing": true}