{"ticker": "MGX", "overview": {"name": "MGX Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "MGX Resources Limited trades as MGX on the ASX and is registered in Australia, classified under Materials. Privy Trades holds 59 insider filings for the company, from February 2024 to September 2026. Across those, 6 insiders disclosed 1 open-market purchase totalling $13.03M against 26 sales totalling $112.48K. We also hold 296 ASX director and substantial-holder notices naming 1 distinct holder. The most recent filing on record is dated 10 September 2026.", "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": "MGX", "has_prices": true, "as_of": "2026-09-18", "last": 0.34, "prev_close": 0.345, "change": -0.004999999999999949, "change_pct": -0.014492753623188259, "session_volume": 698324.0, "vwap_5": 0.34282886051895384, "vwap_20": 0.35697318735485, "vwap_60": 0.3414457279867543, "vwap_250": 0.3877250119618861, "high_52w": 0.49, "low_52w": 0.32, "avg_volume_20": 309141.45, "sessions": 400, "market_cap": {"value": 407247914.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03094404", "src": "ASX", "ticker": "MGX", "cik": "", "company": "MGX Resources Limited", "company_raw": "MGX Resources Limited", "who": "Gibson Minerals Limited (GML), MGX Resources Limited (formerly Mount", "who_key": "Gibson Minerals Limited (GML), MGX Resources Limited (formerly Mount", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Gibson Minerals Limited (GML), MGX Resources Limited (formerly Mount drops below 5% of MGX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03094404", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229848}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Gibson Minerals Limited (GML), MGX Resources Limited (formerly Mount", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03094404-2A1674137", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-29", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-29", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-24", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-21", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-19", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-27", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-01", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-01", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-05", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-04", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-01", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-18", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-07", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-06", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-06", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-27", "source_url": "https://www.marketindex.com.au/asx/mgx", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154698-6A1352132"}, {"date": "2026-10-25", "form": "Asset Acquisition & Disposal", "title": "Koolan Island Progresses Towards Divestment Completion", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152892-6A1351264"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149051-6A1349494"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149049-6A1349493"}, {"date": "2026-10-15", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149046-6A1349492"}], "performance": {"ticker": "MGX", "has_prices": true, "summary": {"n": 1, "avg": -0.4356435643564357, "win_rate": 0.0, "best": -0.4356435643564357, "worst": -0.4356435643564357, "as_of": "2026-11-02"}, "buys": [{"who": "Novo Holdings A/S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13025000.0, "date": "2024-02-13", "score": 74.7, "ref_price": 0.505, "return": -0.4356435643564357}]}, "price_series": [{"date": "1990-09-20", "close": 0.3261909, "volume": 710320.0}, {"date": "1990-09-21", "close": 0.3261909, "volume": null}, {"date": "1990-09-24", "close": 0.3261909, "volume": 10730.0}, {"date": "1990-09-25", "close": 0.3261909, "volume": null}, {"date": "1990-09-26", "close": 0.1863948, "volume": 5365.0}, {"date": "1990-09-27", "close": 0.1863948, "volume": null}, {"date": "1990-09-28", "close": 0.1863948, "volume": null}, {"date": "1990-10-01", "close": 0.1863948, "volume": null}, {"date": "1990-10-02", "close": 0.1863948, "volume": null}, {"date": "1990-10-03", "close": 0.1863948, "volume": null}, {"date": "1990-10-04", "close": 0.2795922, "volume": 1073.0}, {"date": "1990-10-05", "close": 0.2795922, "volume": null}, {"date": "1990-10-08", "close": 0.2795922, "volume": null}, {"date": "1990-10-09", "close": 0.2795922, "volume": null}, {"date": "1990-10-10", "close": 0.3727896, "volume": 1073.0}, {"date": "1990-10-11", "close": 0.3727896, "volume": null}, {"date": "1990-10-12", "close": 0.35415012, "volume": 4292.0}, {"date": "1990-10-15", "close": 0.35415012, "volume": null}, {"date": "1990-10-16", "close": 0.35415012, "volume": null}, {"date": "1990-10-17", "close": 0.3261909, "volume": 1395.0}, {"date": "1990-10-18", "close": 0.3261909, "volume": null}, {"date": "1990-10-19", "close": 0.3261909, "volume": null}, {"date": "1990-10-22", "close": 0.3727896, "volume": 3219.0}, {"date": "1990-10-23", "close": 0.3727896, "volume": null}, {"date": "1990-10-24", "close": 0.3727896, "volume": 2146.0}, {"date": "1990-10-25", "close": 0.3727896, "volume": null}, {"date": "1990-10-26", "close": 0.3727896, "volume": null}, {"date": "1990-10-29", "close": 0.3261909, "volume": 3219.0}, {"date": "1990-10-30", "close": 0.3261909, "volume": null}, {"date": "1990-10-31", "close": 0.3261909, "volume": null}, {"date": "1990-11-01", "close": 0.3261909, "volume": null}, {"date": "1990-11-02", "close": 0.20503428, "volume": 11588.0}, {"date": "1990-11-05", "close": 0.20503428, "volume": null}, {"date": "1990-11-06", "close": 0.20503428, "volume": null}, {"date": "1990-11-07", "close": 0.27027246, "volume": 2146.0}, {"date": "1990-11-08", "close": 0.27027246, "volume": 1073.0}, {"date": "1990-11-09", "close": 0.27027246, "volume": null}, {"date": "1990-11-12", "close": 0.27027246, "volume": null}, {"date": "1990-11-13", "close": 0.27027246, "volume": null}, {"date": "1990-11-14", "close": 0.27027246, "volume": null}, {"date": "1990-11-15", "close": 0.27027246, "volume": null}, {"date": "1990-11-16", "close": 0.3727896, "volume": 7511.0}, {"date": "1990-11-19", "close": 0.3727896, "volume": null}, {"date": "1990-11-20", "close": 0.3727896, "volume": null}, {"date": "1990-11-21", "close": 0.3727896, "volume": null}, {"date": "1990-11-22", "close": 0.3727896, "volume": null}, {"date": "1990-11-23", "close": 0.3727896, "volume": null}, {"date": "1990-11-26", "close": 0.3727896, "volume": null}, {"date": "1990-11-27", "close": 0.3727896, "volume": null}, {"date": "1990-11-28", "close": 0.3727896, "volume": null}, {"date": "1990-11-29", "close": 0.3727896, "volume": null}, {"date": "1990-11-30", "close": 0.3727896, "volume": null}, {"date": "1990-12-03", "close": 0.27027246, "volume": 2682.0}, {"date": "1990-12-04", "close": 0.27027246, "volume": null}, {"date": "1990-12-05", "close": 0.27027246, "volume": 2146.0}, {"date": "1990-12-06", "close": 0.1863948, "volume": 7511.0}, {"date": "1990-12-07", "close": 0.1863948, "volume": null}, {"date": "1990-12-10", "close": 0.1863948, "volume": null}, {"date": "1990-12-11", "close": 0.1863948, "volume": null}, {"date": "1990-12-12", "close": 0.1863948, "volume": null}, {"date": "1990-12-13", "close": 0.1863948, "volume": null}, {"date": "1990-12-14", "close": 0.1863948, "volume": null}, {"date": "1990-12-17", "close": 0.1863948, "volume": null}, {"date": "1990-12-18", "close": 0.1863948, "volume": null}, {"date": "1990-12-19", "close": 0.1863948, "volume": null}, {"date": "1990-12-20", "close": 0.1863948, "volume": 3541.0}, {"date": "1990-12-21", "close": 0.1863948, "volume": null}, {"date": "1990-12-24", "close": 0.1863948, "volume": null}, {"date": "1990-12-25", "close": 0.1863948, "volume": null}, {"date": "1990-12-26", "close": 0.1863948, "volume": null}, {"date": "1990-12-27", "close": 0.1863948, "volume": null}, {"date": "1990-12-28", "close": 0.1863948, "volume": null}, {"date": "1990-12-31", "close": 0.1863948, "volume": null}, {"date": "1991-01-01", "close": 0.1863948, "volume": null}, {"date": "1991-01-02", "close": 0.1863948, "volume": null}, {"date": "1991-01-03", "close": 0.1863948, "volume": null}, {"date": "1991-01-04", "close": 0.1863948, "volume": null}, {"date": "1991-01-07", "close": 0.1863948, "volume": 2146.0}, {"date": "1991-01-08", "close": 0.1863948, "volume": null}, {"date": "1991-01-09", "close": 0.1863948, "volume": null}, {"date": "1991-01-10", "close": 0.1863948, "volume": null}, {"date": "1991-01-11", "close": 0.1863948, "volume": null}, {"date": "1991-01-14", "close": 0.1863948, "volume": null}, {"date": "1991-01-15", "close": 0.1863948, "volume": null}, {"date": "1991-01-16", "close": 0.1863948, "volume": null}, {"date": "1991-01-17", "close": 0.1863948, "volume": null}, {"date": "1991-01-18", "close": 0.1863948, "volume": null}, {"date": "1991-01-21", "close": 0.1863948, "volume": null}, {"date": "1991-01-22", "close": 0.1863948, "volume": null}, {"date": "1991-01-23", "close": 0.1863948, "volume": null}, {"date": "1991-01-24", "close": 0.1863948, "volume": null}, {"date": "1991-01-25", "close": 0.1863948, "volume": null}, {"date": "1991-01-28", "close": 0.1863948, "volume": null}, {"date": "1991-01-29", "close": 0.1863948, "volume": null}, {"date": "1991-01-30", "close": 0.1863948, "volume": null}, {"date": "1991-01-31", "close": 0.16775532, "volume": 2146.0}, {"date": "1991-02-01", "close": 0.16775532, "volume": null}, {"date": "1991-02-04", "close": 0.16775532, "volume": null}, {"date": "1991-02-05", "close": 0.16775532, "volume": null}, {"date": "1991-02-06", "close": 0.16775532, "volume": null}, {"date": "1991-02-07", "close": 0.16775532, "volume": null}, {"date": "1991-02-08", "close": 0.16775532, "volume": null}, {"date": "1991-02-11", "close": 0.16775532, "volume": null}, {"date": "1991-02-12", "close": 0.16775532, "volume": null}, {"date": "1991-02-13", "close": 0.16775532, "volume": null}, {"date": "1991-02-14", "close": 0.16775532, "volume": null}, {"date": "1991-02-15", "close": 0.16775532, "volume": null}, {"date": "1991-02-18", "close": 0.16775532, "volume": null}, {"date": "1991-02-19", "close": 0.16775532, "volume": null}, {"date": "1991-02-20", "close": 0.16775532, "volume": null}, {"date": "1991-02-21", "close": 0.16775532, "volume": null}, {"date": "1991-02-22", "close": 0.16775532, "volume": null}, {"date": "1991-02-25", "close": 0.16775532, "volume": null}, {"date": "1991-02-26", "close": 0.25163298, "volume": 1073.0}, {"date": "1991-02-27", "close": 0.25163298, "volume": null}, {"date": "1991-02-28", "close": 0.25163298, "volume": null}, {"date": "1991-03-01", "close": 0.25163298, "volume": null}, {"date": "1991-03-04", "close": 0.25163298, "volume": null}, {"date": "1991-03-05", "close": 0.25163298, "volume": null}, {"date": "1991-03-06", "close": 0.27027246, "volume": 7511.0}, {"date": "1991-03-07", "close": 0.27027246, "volume": null}, {"date": "1991-03-08", "close": 0.27027246, "volume": null}, {"date": "1991-03-11", "close": 0.27027246, "volume": null}, {"date": "1991-03-12", "close": 0.27027246, "volume": null}, {"date": "1991-03-13", "close": 0.27027246, "volume": null}, {"date": "1991-03-14", "close": 0.27027246, "volume": null}, {"date": "1991-03-15", "close": 0.1863948, "volume": 2146.0}, {"date": "1991-03-18", "close": 0.1863948, "volume": null}, {"date": "1991-03-19", "close": 0.1863948, "volume": null}, {"date": "1991-03-20", "close": 0.1863948, "volume": null}, {"date": "1991-03-21", "close": 0.1863948, "volume": null}, {"date": "1991-03-22", "close": 0.1863948, "volume": null}, {"date": "1991-03-25", "close": 0.1863948, "volume": null}, {"date": "1991-03-26", "close": 0.1863948, "volume": null}, {"date": "1991-03-27", "close": 0.1863948, "volume": null}, {"date": "1991-03-28", "close": 0.1863948, "volume": null}, {"date": "1991-03-29", "close": 0.1863948, "volume": null}, {"date": "1991-04-01", "close": 0.1863948, "volume": null}, {"date": "1991-04-02", "close": 0.1863948, "volume": null}, {"date": "1991-04-03", "close": 0.1863948, "volume": null}, {"date": "1991-04-04", "close": 0.1863948, "volume": null}, {"date": "1991-04-05", "close": 0.1863948, "volume": null}, {"date": "1991-04-08", "close": 0.2329935, "volume": 20601.0}, {"date": "1991-04-09", "close": 0.2329935, "volume": 2361.0}, {"date": "1991-04-10", "close": 0.2329935, "volume": null}, {"date": "1991-04-11", "close": 0.2329935, "volume": null}, {"date": "1991-04-12", "close": 0.2329935, "volume": null}, {"date": "1991-04-15", "close": 0.2329935, "volume": null}, {"date": "1991-04-16", "close": 0.2329935, "volume": null}, {"date": "1991-04-17", "close": 0.20503428, "volume": 24679.0}, {"date": "1991-04-18", "close": 0.20503428, "volume": null}, {"date": "1991-04-19", "close": 0.20503428, "volume": null}, {"date": "1991-04-22", "close": 0.20503428, "volume": null}, {"date": "1991-04-23", "close": 0.20503428, "volume": null}, {"date": "1991-04-24", "close": 0.20503428, "volume": null}, {"date": "1991-04-25", "close": 0.20503428, "volume": null}, {"date": "1991-04-26", "close": 0.20503428, "volume": null}, {"date": "1991-04-29", "close": 0.20503428, "volume": null}, {"date": "1991-04-30", "close": 0.20503428, "volume": null}, {"date": "1991-05-01", "close": 0.20503428, "volume": null}, {"date": "1991-05-02", "close": 0.20503428, "volume": null}, {"date": "1991-05-03", "close": 0.20503428, "volume": null}, {"date": "1991-05-06", "close": 0.16775532, "volume": 6009.0}, {"date": "1991-05-07", "close": 0.16775532, "volume": null}, {"date": "1991-05-08", "close": 0.16775532, "volume": null}, {"date": "1991-05-09", "close": 0.16775532, "volume": null}, {"date": "1991-05-10", "close": 0.16775532, "volume": null}, {"date": "1991-05-13", "close": 0.16775532, "volume": null}, {"date": "1991-05-14", "close": 0.16775532, "volume": null}, {"date": "1991-05-15", "close": 0.16775532, "volume": null}, {"date": "1991-05-16", "close": 0.16775532, "volume": null}, {"date": "1991-05-17", "close": 0.16775532, "volume": null}, {"date": "1991-05-20", "close": 0.1397961, "volume": 12876.0}, {"date": "1991-05-21", "close": 0.1397961, "volume": null}, {"date": "1991-05-22", "close": 0.1397961, "volume": null}, {"date": "1991-05-23", "close": 0.1397961, "volume": null}, {"date": "1991-05-24", "close": 0.1397961, "volume": null}, {"date": "1991-05-27", "close": 0.1397961, "volume": null}, {"date": "1991-05-28", "close": 0.1397961, "volume": null}, {"date": "1991-05-29", "close": 0.1397961, "volume": null}, {"date": "1991-05-30", "close": 0.1397961, "volume": null}, {"date": "1991-05-31", "close": 0.1863948, "volume": 20816.0}, {"date": "1991-06-03", "close": 0.1397961, "volume": 3219.0}, {"date": "1991-06-04", "close": 0.1397961, "volume": null}, {"date": "1991-06-05", "close": 0.1397961, "volume": null}, {"date": "1991-06-06", "close": 0.1397961, "volume": null}, {"date": "1991-06-07", "close": 0.1397961, "volume": null}, {"date": "1991-06-10", "close": 0.1397961, "volume": null}, {"date": "1991-06-11", "close": 0.1397961, "volume": null}, {"date": "1991-06-12", "close": 0.1397961, "volume": null}, {"date": "1991-06-13", "close": 0.1397961, "volume": null}, {"date": "1991-06-14", "close": 0.1397961, "volume": null}, {"date": "1991-06-17", "close": 0.1397961, "volume": null}, {"date": "1991-06-18", "close": 0.1397961, "volume": null}, {"date": "1991-06-19", "close": 0.1397961, "volume": null}, {"date": "1991-06-20", "close": 0.1863948, "volume": 12876.0}, {"date": "1991-06-21", "close": 0.1863948, "volume": null}, {"date": "1991-06-24", "close": 0.20503428, "volume": 6438.0}, {"date": "1991-06-25", "close": 0.20503428, "volume": null}, {"date": "1991-06-26", "close": 0.20503428, "volume": null}, {"date": "1991-06-27", "close": 0.20503428, "volume": null}, {"date": "1991-06-28", "close": 0.20503428, "volume": null}, {"date": "1991-07-01", "close": 0.20503428, "volume": null}, {"date": "1991-07-02", "close": 0.20503428, "volume": null}, {"date": "1991-07-03", "close": 0.20503428, "volume": null}, {"date": "1991-07-04", "close": 0.24231324, "volume": 10730.0}, {"date": "1991-07-05", "close": 0.24231324, "volume": 1073.0}, {"date": "1991-07-08", "close": 0.24231324, "volume": null}, {"date": "1991-07-09", "close": 0.24231324, "volume": null}, {"date": "1991-07-10", "close": 0.24231324, "volume": null}, {"date": "1991-07-11", "close": 0.24231324, "volume": null}, {"date": "1991-07-12", "close": 0.24231324, "volume": null}, {"date": "1991-07-15", "close": 0.24231324, "volume": null}, {"date": "1991-07-16", "close": 0.2795922, "volume": 21460.0}, {"date": "1991-07-17", "close": 0.2795922, "volume": null}, {"date": "1991-07-18", "close": 0.2795922, "volume": null}, {"date": "1991-07-19", "close": 0.2795922, "volume": null}, {"date": "1991-07-22", "close": 0.2795922, "volume": null}, {"date": "1991-07-23", "close": 0.2795922, "volume": null}, {"date": "1991-07-24", "close": 0.2795922, "volume": null}, {"date": "1991-07-25", "close": 0.2795922, "volume": null}, {"date": "1991-07-26", "close": 0.2795922, "volume": null}, {"date": "1991-07-29", "close": 0.2795922, "volume": null}, {"date": "1991-07-30", "close": 0.2795922, "volume": null}, {"date": "1991-07-31", "close": 0.2795922, "volume": null}, {"date": "1991-08-01", "close": 0.2795922, "volume": null}, {"date": "1991-08-02", "close": 0.2795922, "volume": null}, {"date": "1991-08-05", "close": 0.2795922, "volume": null}, {"date": "1991-08-06", "close": 0.2795922, "volume": 5365.0}, {"date": "1991-08-07", "close": 0.2795922, "volume": null}, {"date": "1991-08-08", "close": 0.2795922, "volume": null}, {"date": "1991-08-09", "close": 0.2795922, "volume": null}, {"date": "1991-08-12", "close": 0.2795922, "volume": null}, {"date": "1991-08-13", "close": 0.2795922, "volume": null}, {"date": "1991-08-14", "close": 0.2795922, "volume": null}, {"date": "1991-08-15", "close": 0.2795922, "volume": null}, {"date": "1991-08-16", "close": 0.2795922, "volume": null}, {"date": "1991-08-19", "close": 0.2795922, "volume": null}, {"date": "1991-08-20", "close": 0.2795922, "volume": null}, {"date": "1991-08-21", "close": 0.2795922, "volume": null}, {"date": "1991-08-22", "close": 0.2795922, "volume": null}, {"date": "1991-08-23", "close": 0.2795922, "volume": null}, {"date": "1991-08-26", "close": 0.28891194, "volume": 10730.0}, {"date": "1991-08-27", "close": 0.28891194, "volume": 21460.0}, {"date": "1991-08-28", "close": 0.28891194, "volume": 7511.0}, {"date": "1991-08-29", "close": 0.28891194, "volume": null}, {"date": "1991-08-30", "close": 0.28891194, "volume": null}, {"date": "1991-09-02", "close": 0.28891194, "volume": null}, {"date": "1991-09-03", "close": 0.28891194, "volume": null}, {"date": "1991-09-04", "close": 0.28891194, "volume": null}, {"date": "1991-09-05", "close": 0.28891194, "volume": null}, {"date": "1991-09-06", "close": 0.28891194, "volume": null}, {"date": "1991-09-09", "close": 0.28891194, "volume": null}, {"date": "1991-09-10", "close": 0.28891194, "volume": null}, {"date": "1991-09-11", "close": 0.28891194, "volume": null}, {"date": "1991-09-12", "close": 0.28891194, "volume": null}, {"date": "1991-09-13", "close": 0.28891194, "volume": null}, {"date": "1991-09-16", "close": 0.28891194, "volume": null}, {"date": "1991-09-17", "close": 0.28891194, "volume": null}, {"date": "1991-09-18", "close": 0.28891194, "volume": null}, {"date": "1991-09-19", "close": 0.2795922, "volume": 14700.0}, {"date": "1991-09-20", "close": 0.2795922, "volume": null}, {"date": "1991-09-23", "close": 0.2795922, "volume": null}, {"date": "1991-09-24", "close": 0.2795922, "volume": null}, {"date": "1991-09-25", "close": 0.28891194, "volume": 4292.0}, {"date": "1991-09-26", "close": 0.29823168, "volume": 32190.0}, {"date": "1991-09-27", "close": 0.29823168, "volume": 7511.0}, {"date": "1991-09-30", "close": 0.29823168, "volume": null}, {"date": "1991-10-01", "close": 0.29823168, "volume": null}, {"date": "1991-10-02", "close": 0.2795922, "volume": 2146.0}, {"date": "1991-10-03", "close": 0.2795922, "volume": null}, {"date": "1991-10-04", "close": 0.2795922, "volume": null}, {"date": "1991-10-07", "close": 0.2795922, "volume": null}, {"date": "1991-10-08", "close": 0.2795922, "volume": null}, {"date": "1991-10-09", "close": 0.2795922, "volume": null}, {"date": "1991-10-10", "close": 0.2795922, "volume": null}, {"date": "1991-10-11", "close": 0.2795922, "volume": null}, {"date": "1991-10-14", "close": 0.2795922, "volume": null}, {"date": "1991-10-15", "close": 0.2795922, "volume": null}, {"date": "1991-10-16", "close": 0.2795922, "volume": null}, {"date": "1991-10-17", "close": 0.2795922, "volume": null}, {"date": "1991-10-18", "close": 0.2795922, "volume": null}, {"date": "1991-10-21", "close": 0.2795922, "volume": null}, {"date": "1991-10-22", "close": 0.2795922, "volume": null}, {"date": "1991-10-23", "close": 0.2795922, "volume": null}, {"date": "1991-10-24", "close": 0.2795922, "volume": null}, {"date": "1991-10-25", "close": 0.2795922, "volume": null}, {"date": "1991-10-28", "close": 0.2795922, "volume": null}, {"date": "1991-10-29", "close": 0.2795922, "volume": null}, {"date": "1991-10-30", "close": 0.2795922, "volume": null}, {"date": "1991-10-31", "close": 0.2795922, "volume": null}, {"date": "1991-11-01", "close": 0.19571454, "volume": 2146.0}, {"date": "1991-11-04", "close": 0.19571454, "volume": null}, {"date": "1991-11-05", "close": 0.19571454, "volume": null}, {"date": "1991-11-06", "close": 0.19571454, "volume": null}, {"date": "1991-11-07", "close": 0.19571454, "volume": null}, {"date": "1991-11-08", "close": 0.19571454, "volume": null}, {"date": "1991-11-11", "close": 0.21435402, "volume": 7726.0}, {"date": "1991-11-12", "close": 0.21435402, "volume": null}, {"date": "1991-11-13", "close": 0.21435402, "volume": null}, {"date": "1991-11-14", "close": 0.21435402, "volume": null}, {"date": "1991-11-15", "close": 0.21435402, "volume": null}, {"date": "1991-11-18", "close": 0.21435402, "volume": null}, {"date": "1991-11-19", "close": 0.2329935, "volume": 10730.0}, {"date": "1991-11-20", "close": 0.2329935, "volume": null}, {"date": "1991-11-21", "close": 0.2329935, "volume": null}, {"date": "1991-11-22", "close": 0.2329935, "volume": null}, {"date": "1991-11-25", "close": 0.2329935, "volume": null}, {"date": "1991-11-26", "close": 0.24231324, "volume": 1073.0}, {"date": "1991-11-27", "close": 0.24231324, "volume": null}, {"date": "1991-11-28", "close": 0.24231324, "volume": null}, {"date": "1991-11-29", "close": 0.24231324, "volume": null}, {"date": "1991-12-02", "close": 0.24231324, "volume": null}, {"date": "1991-12-03", "close": 0.24231324, "volume": null}, {"date": "1991-12-04", "close": 0.24231324, "volume": null}, {"date": "1991-12-05", "close": 0.24231324, "volume": null}, {"date": "1991-12-06", "close": 0.24231324, "volume": null}, {"date": "1991-12-09", "close": 0.24231324, "volume": null}, {"date": "1991-12-10", "close": 0.24231324, "volume": null}, {"date": "1991-12-11", "close": 0.24231324, "volume": null}, {"date": "1991-12-12", "close": 0.24231324, "volume": null}, {"date": "1991-12-13", "close": 0.24231324, "volume": null}, {"date": "1991-12-16", "close": 0.24231324, "volume": null}, {"date": "1991-12-17", "close": 0.24231324, "volume": null}, {"date": "1991-12-18", "close": 0.24231324, "volume": null}, {"date": "1991-12-19", "close": 0.24231324, "volume": null}, {"date": "1991-12-20", "close": 0.24231324, "volume": null}, {"date": "1991-12-23", "close": 0.24231324, "volume": null}, {"date": "1991-12-24", "close": 0.24231324, "volume": null}, {"date": "1991-12-25", "close": 0.24231324, "volume": null}, {"date": "1991-12-26", "close": 0.24231324, "volume": null}, {"date": "1991-12-27", "close": 0.24231324, "volume": null}, {"date": "1991-12-30", "close": 0.24231324, "volume": null}, {"date": "1991-12-31", "close": 0.24231324, "volume": null}, {"date": "1992-01-01", "close": 0.24231324, "volume": null}, {"date": "1992-01-02", "close": 0.24231324, "volume": 3219.0}, {"date": "1992-01-03", "close": 0.24231324, "volume": 1073.0}, {"date": "1992-01-06", "close": 0.24231324, "volume": null}, {"date": "1992-01-07", "close": 0.24231324, "volume": null}, {"date": "1992-01-08", "close": 0.24231324, "volume": null}, {"date": "1992-01-09", "close": 0.24231324, "volume": null}, {"date": "1992-01-10", "close": 0.24231324, "volume": 41632.0}, {"date": "1992-01-13", "close": 0.24231324, "volume": null}, {"date": "1992-01-14", "close": 0.24231324, "volume": null}, {"date": "1992-01-15", "close": 0.24231324, "volume": null}, {"date": "1992-01-16", "close": 0.24231324, "volume": null}, {"date": "1992-01-17", "close": 0.24231324, "volume": null}, {"date": "1992-01-20", "close": 0.24231324, "volume": null}, {"date": "1992-01-21", "close": 0.24231324, "volume": null}, {"date": "1992-01-22", "close": 0.24231324, "volume": null}, {"date": "1992-01-23", "close": 0.28891194, "volume": 9657.0}, {"date": "1992-01-24", "close": 0.28891194, "volume": null}, {"date": "1992-01-27", "close": 0.28891194, "volume": null}, {"date": "1992-01-28", "close": 0.28891194, "volume": null}, {"date": "1992-01-29", "close": 0.28891194, "volume": null}, {"date": "1992-01-30", "close": 0.3261909, "volume": 10730.0}, {"date": "1992-01-31", "close": 0.3261909, "volume": 1073.0}, {"date": "1992-02-03", "close": 0.3261909, "volume": 27898.0}, {"date": "1992-02-04", "close": 0.3261909, "volume": null}, {"date": "1992-02-05", "close": 0.3261909, "volume": null}, {"date": "1992-02-06", "close": 0.3261909, "volume": null}, {"date": "1992-02-07", "close": 0.3261909, "volume": null}, {"date": "1992-02-10", "close": 0.3261909, "volume": null}, {"date": "1992-02-11", "close": 0.3261909, "volume": null}, {"date": "1992-02-12", "close": 0.3261909, "volume": null}, {"date": "1992-02-13", "close": 0.3261909, "volume": null}, {"date": "1992-02-14", "close": 0.3261909, "volume": null}, {"date": "1992-02-17", "close": 0.3261909, "volume": null}, {"date": "1992-02-18", "close": 0.3261909, "volume": null}, {"date": "1992-02-19", "close": 0.3261909, "volume": 4507.0}, {"date": "1992-02-20", "close": 0.3261909, "volume": null}, {"date": "1992-02-21", "close": 0.3727896, "volume": 15988.0}, {"date": "1992-02-24", "close": 0.3727896, "volume": null}, {"date": "1992-02-25", "close": 0.3727896, "volume": null}, {"date": "1992-02-26", "close": 0.36346986, "volume": 6438.0}, {"date": "1992-02-27", "close": 0.36346986, "volume": 4292.0}, {"date": "1992-02-28", "close": 0.36346986, "volume": null}, {"date": "1992-03-02", "close": 0.36346986, "volume": null}, {"date": "1992-03-03", "close": 0.36346986, "volume": null}, {"date": "1992-03-04", "close": 0.40345188, "volume": null}, {"date": "1992-03-05", "close": 0.40345188, "volume": null}, {"date": "1992-03-06", "close": 0.40345188, "volume": null}, {"date": "1992-03-09", "close": 0.40345188, "volume": null}, {"date": "1992-03-10", "close": 0.40345188, "volume": null}, {"date": "1992-03-11", "close": 0.40345188, "volume": null}, {"date": "1992-03-12", "close": 0.35172728, "volume": 5703.0}, {"date": "1992-03-13", "close": 0.35172728, "volume": null}, {"date": "1992-03-16", "close": 0.3103476, "volume": 2900.0}, {"date": "1992-03-17", "close": 0.3103476, "volume": 1933.0}, {"date": "1992-03-18", "close": 0.3103476, "volume": null}, {"date": "1992-03-19", "close": 0.3103476, "volume": 6767.0}, {"date": "1992-03-20", "close": 0.3103476, "volume": null}, {"date": "1992-03-23", "close": 0.3103476, "volume": null}, {"date": "1992-03-24", "close": 0.3103476, "volume": null}, {"date": "1992-03-25", "close": 0.3103476, "volume": 9667.0}, {"date": "1992-03-26", "close": 0.3103476, "volume": null}, {"date": "1992-03-27", "close": 0.28965776, "volume": 19333.0}, {"date": "1992-03-30", "close": 0.258623, "volume": 25133.0}, {"date": "1992-03-31", "close": 0.258623, "volume": null}, {"date": "1992-04-01", "close": 0.258623, "volume": null}, {"date": "1992-04-02", "close": 0.258623, "volume": null}, {"date": "1992-04-03", "close": 0.258623, "volume": 1933.0}, {"date": "1992-04-06", "close": 0.258623, "volume": null}, {"date": "1992-04-07", "close": 0.24827808, "volume": 7830.0}, {"date": "1992-04-08", "close": 0.258623, "volume": 12567.0}, {"date": "1992-04-09", "close": 0.258623, "volume": null}, {"date": "1992-04-10", "close": 0.24827808, "volume": 1933.0}, {"date": "1992-04-13", "close": 0.258623, "volume": 5317.0}, {"date": "1992-04-14", "close": 0.258623, "volume": null}, {"date": "1992-04-15", "close": 0.258623, "volume": 1933.0}, {"date": "1992-04-16", "close": 0.258623, "volume": null}, {"date": "1992-04-17", "close": 0.258623, "volume": null}, {"date": "1992-04-20", "close": 0.258623, "volume": null}, {"date": "1992-04-21", "close": 0.258623, "volume": null}, {"date": "1992-04-22", "close": 0.30000268, "volume": 9667.0}, {"date": "1992-04-23", "close": 0.30000268, "volume": null}, {"date": "1992-04-24", "close": 0.30000268, "volume": null}, {"date": "1992-04-27", "close": 0.30000268, "volume": null}, {"date": "1992-04-28", "close": 0.30000268, "volume": 24166.0}, {"date": "1992-04-29", "close": 0.3103476, "volume": 17400.0}, {"date": "1992-04-30", "close": 0.30000268, "volume": 9667.0}, {"date": "1992-05-01", "close": 0.27931284, "volume": 19333.0}, {"date": "1992-05-04", "close": 0.27931284, "volume": null}, {"date": "1992-05-05", "close": 0.27931284, "volume": null}, {"date": "1992-05-06", "close": 0.27931284, "volume": 17400.0}, {"date": "1992-05-07", "close": 0.27931284, "volume": 9667.0}, {"date": "1992-05-08", "close": 0.26896792, "volume": 11600.0}, {"date": "1992-05-11", "close": 0.27931284, "volume": 9667.0}, {"date": "1992-05-12", "close": 0.27931284, "volume": null}, {"date": "1992-05-13", "close": 0.27931284, "volume": null}, {"date": "1992-05-14", "close": 0.27931284, "volume": 3867.0}, {"date": "1992-05-15", "close": 0.26896792, "volume": 68633.0}, {"date": "1992-05-18", "close": 0.28965776, "volume": 48333.0}, {"date": "1992-05-19", "close": 0.30000268, "volume": 87579.0}, {"date": "1992-05-20", "close": 0.30000268, "volume": 4833.0}, {"date": "1992-05-21", "close": 0.30000268, "volume": 89996.0}, {"date": "1992-05-22", "close": 0.3103476, "volume": 1933.0}, {"date": "1992-05-25", "close": 0.30000268, "volume": 46400.0}, {"date": "1992-05-26", "close": 0.30000268, "volume": null}, {"date": "1992-05-27", "close": 0.3103476, "volume": 9667.0}, {"date": "1992-05-28", "close": 0.3103476, "volume": null}, {"date": "1992-05-29", "close": 0.3103476, "volume": 9667.0}, {"date": "1992-06-01", "close": 0.3103476, "volume": 9667.0}, {"date": "1992-06-02", "close": 0.3103476, "volume": 20300.0}, {"date": "1992-06-03", "close": 0.3103476, "volume": null}, {"date": "1992-06-04", "close": 0.28965776, "volume": 30933.0}, {"date": "1992-06-05", "close": 0.27931284, "volume": 28033.0}, {"date": "1992-06-08", "close": 0.27931284, "volume": null}, {"date": "1992-06-09", "close": 0.27931284, "volume": 48333.0}, {"date": "1992-06-10", "close": 0.27931284, "volume": null}, {"date": "1992-06-11", "close": 0.27931284, "volume": null}, {"date": "1992-06-12", "close": 0.27931284, "volume": null}, {"date": "1992-06-15", "close": 0.27931284, "volume": 19333.0}, {"date": "1992-06-16", "close": 0.27931284, "volume": 9667.0}, {"date": "1992-06-17", "close": 0.27931284, "volume": null}, {"date": "1992-06-18", "close": 0.27931284, "volume": null}, {"date": "1992-06-19", "close": 0.27931284, "volume": null}, {"date": "1992-06-22", "close": 0.27931284, "volume": null}, {"date": "1992-06-23", "close": 0.27931284, "volume": null}, {"date": "1992-06-24", "close": 0.27931284, "volume": null}, {"date": "1992-06-25", "close": 0.27931284, "volume": null}, {"date": "1992-06-26", "close": 0.27931284, "volume": null}, {"date": "1992-06-29", "close": 0.27931284, "volume": null}, {"date": "1992-06-30", "close": 0.27931284, "volume": null}, {"date": "1992-07-01", "close": 0.27931284, "volume": null}, {"date": "1992-07-02", "close": 0.27931284, "volume": null}, {"date": "1992-07-03", "close": 0.27931284, "volume": null}, {"date": "1992-07-06", "close": 0.27931284, "volume": null}, {"date": "1992-07-07", "close": 0.27931284, "volume": null}, {"date": "1992-07-08", "close": 0.27931284, "volume": null}, {"date": "1992-07-09", "close": 0.27931284, "volume": null}, {"date": "1992-07-10", "close": 0.27931284, "volume": null}, {"date": "1992-07-13", "close": 0.27931284, "volume": null}, {"date": "1992-07-14", "close": 0.27931284, "volume": null}, {"date": "1992-07-15", "close": 0.27931284, "volume": null}, {"date": "1992-07-16", "close": 0.27931284, "volume": null}, {"date": "1992-07-17", "close": 0.27931284, "volume": null}, {"date": "1992-07-20", "close": 0.27931284, "volume": null}, {"date": "1992-07-21", "close": 0.27931284, "volume": null}, {"date": "1992-07-22", "close": 0.27931284, "volume": 66216.0}, {"date": "1992-07-23", "close": 0.27931284, "volume": null}, {"date": "1992-07-24", "close": 0.27931284, "volume": 50266.0}, {"date": "1992-07-27", "close": 0.27931284, "volume": null}, {"date": "1992-07-28", "close": 0.27931284, "volume": null}, {"date": "1992-07-29", "close": 0.27931284, "volume": null}, {"date": "1992-07-30", "close": 0.27931284, "volume": null}, {"date": "1992-07-31", "close": 0.27931284, "volume": null}, {"date": "1992-08-03", "close": 0.27931284, "volume": null}, {"date": "1992-08-04", "close": 0.27931284, "volume": null}, {"date": "1992-08-05", "close": 0.28965776, "volume": 376997.0}, {"date": "1992-08-06", "close": 0.28965776, "volume": null}, {"date": "1992-08-07", "close": 0.28965776, "volume": 17787.0}, {"date": "1992-08-10", "close": 0.28965776, "volume": null}, {"date": "1992-08-11", "close": 0.28965776, "volume": null}, {"date": "1992-08-12", "close": 0.26896792, "volume": 69599.0}, {"date": "1992-08-13", "close": 0.26896792, "volume": null}, {"date": "1992-08-14", "close": 0.258623, "volume": 21170.0}, {"date": "1992-08-17", "close": 0.258623, "volume": null}, {"date": "1992-08-18", "close": 0.258623, "volume": null}, {"date": "1992-08-19", "close": 0.258623, "volume": null}, {"date": "1992-08-20", "close": 0.24827808, "volume": 1933.0}, {"date": "1992-08-21", "close": 0.24827808, "volume": null}, {"date": "1992-08-24", "close": 0.24827808, "volume": null}, {"date": "1992-08-25", "close": 0.24827808, "volume": null}, {"date": "1992-08-26", "close": 0.24827808, "volume": 3867.0}, {"date": "1992-08-27", "close": 0.24827808, "volume": null}, {"date": "1992-08-28", "close": 0.24827808, "volume": null}, {"date": "1992-08-31", "close": 0.24827808, "volume": null}, {"date": "1992-09-01", "close": 0.24827808, "volume": 2900.0}, {"date": "1992-09-02", "close": 0.24827808, "volume": 3867.0}, {"date": "1992-09-03", "close": 0.24827808, "volume": null}, {"date": "1992-09-04", "close": 0.24827808, "volume": 19333.0}, {"date": "1992-09-07", "close": 0.24827808, "volume": 1933.0}, {"date": "1992-09-08", "close": 0.24827808, "volume": null}, {"date": "1992-09-09", "close": 0.24827808, "volume": null}, {"date": "1992-09-10", "close": 0.24827808, "volume": null}, {"date": "1992-09-11", "close": 0.22758824, "volume": 7733.0}, {"date": "1992-09-14", "close": 0.22758824, "volume": 11600.0}, {"date": "1992-09-15", "close": 0.24827808, "volume": 19623.0}, {"date": "1992-09-16", "close": 0.24827808, "volume": 36733.0}, {"date": "1992-09-17", "close": 0.24827808, "volume": 11600.0}, {"date": "1992-09-18", "close": 0.23793316, "volume": 19333.0}, {"date": "1992-09-21", "close": 0.258623, "volume": 81683.0}, {"date": "1992-09-22", "close": 0.258623, "volume": 108266.0}, {"date": "1992-09-23", "close": 0.23793316, "volume": 8700.0}, {"date": "1992-09-24", "close": 0.23793316, "volume": null}, {"date": "1992-09-25", "close": 0.23793316, "volume": null}, {"date": "1992-09-28", "close": 0.23793316, "volume": null}, {"date": "1992-09-29", "close": 0.23793316, "volume": null}, {"date": "1992-09-30", "close": 0.23793316, "volume": null}, {"date": "1992-10-01", "close": 0.26896792, "volume": 37893.0}, {"date": "1992-10-02", "close": 0.26896792, "volume": 63799.0}, {"date": "1992-10-05", "close": 0.258623, "volume": 4833.0}, {"date": "1992-10-06", "close": 0.23793316, "volume": 19333.0}, {"date": "1992-10-07", "close": 0.23793316, "volume": null}, {"date": "1992-10-08", "close": 0.258623, "volume": 96859.0}, {"date": "1992-10-09", "close": 0.24827808, "volume": 49880.0}, {"date": "1992-10-12", "close": 0.24827808, "volume": null}, {"date": "1992-10-13", "close": 0.24827808, "volume": 1933.0}, {"date": "1992-10-14", "close": 0.258623, "volume": 13533.0}, {"date": "1992-10-15", "close": 0.24827808, "volume": 4833.0}, {"date": "1992-10-16", "close": 0.24827808, "volume": null}, {"date": "1992-10-19", "close": 0.24827808, "volume": 243598.0}, {"date": "1992-10-20", "close": 0.258623, "volume": 37700.0}, {"date": "1992-10-21", "close": 0.258623, "volume": null}, {"date": "1992-10-22", "close": 0.26896792, "volume": 388597.0}, {"date": "1992-10-23", "close": 0.26896792, "volume": 38666.0}, {"date": "1992-10-26", "close": 0.26896792, "volume": null}, {"date": "1992-10-27", "close": 0.27930214, "volume": 95882.0}, {"date": "1992-10-28", "close": 0.27930214, "volume": 29789.0}, {"date": "1992-10-29", "close": 0.27930214, "volume": 37236.0}, {"date": "1992-10-30", "close": 0.27930214, "volume": 18618.0}, {"date": "1992-11-02", "close": 0.27930214, "volume": 107983.0}, {"date": "1992-11-03", "close": 0.27930214, "volume": null}, {"date": "1992-11-04", "close": 0.27930214, "volume": null}, {"date": "1992-11-05", "close": 0.26855975, "volume": 9309.0}, {"date": "1992-11-06", "close": 0.26855975, "volume": null}, {"date": "1992-11-09", "close": 0.27930214, "volume": 9309.0}, {"date": "1992-11-10", "close": 0.26855975, "volume": 8006.0}, {"date": "1992-11-11", "close": 0.26855975, "volume": 5678.0}, {"date": "1992-11-12", "close": 0.26855975, "volume": 3724.0}, {"date": "1992-11-13", "close": 0.26855975, "volume": null}, {"date": "1992-11-16", "close": 0.26855975, "volume": null}, {"date": "1992-11-17", "close": 0.26855975, "volume": 191764.0}, {"date": "1992-11-18", "close": 0.26855975, "volume": null}, {"date": "1992-11-19", "close": 0.26855975, "volume": null}, {"date": "1992-11-20", "close": 0.25781736, "volume": 13032.0}, {"date": "1992-11-23", "close": 0.25781736, "volume": null}, {"date": "1992-11-24", "close": 0.25781736, "volume": 111707.0}, {"date": "1992-11-25", "close": 0.26855975, "volume": 20480.0}, {"date": "1992-11-26", "close": 0.25781736, "volume": 20480.0}, {"date": "1992-11-27", "close": 0.25781736, "volume": null}, {"date": "1992-11-30", "close": 0.26855975, "volume": 9309.0}, {"date": "1992-12-01", "close": 0.26855975, "volume": null}, {"date": "1992-12-02", "close": 0.25781736, "volume": 18618.0}, {"date": "1992-12-03", "close": 0.25781736, "volume": null}, {"date": "1992-12-04", "close": 0.25781736, "volume": null}, {"date": "1992-12-07", "close": 0.26855975, "volume": 85921.0}, {"date": "1992-12-08", "close": 0.30078692, "volume": 30719.0}, {"date": "1992-12-09", "close": 0.30078692, "volume": 20480.0}, {"date": "1992-12-10", "close": 0.29004453, "volume": 11171.0}, {"date": "1992-12-11", "close": 0.29004453, "volume": 4654.0}, {"date": "1992-12-14", "close": 0.30078692, "volume": 92158.0}, {"date": "1992-12-15", "close": 0.31152931, "volume": 32581.0}, {"date": "1992-12-16", "close": 0.31152931, "volume": 27927.0}, {"date": "1992-12-17", "close": 0.31152931, "volume": 24482.0}, {"date": "1992-12-18", "close": 0.31152931, "volume": 22341.0}, {"date": "1992-12-21", "close": 0.3222717, "volume": 63301.0}, {"date": "1992-12-22", "close": 0.31152931, "volume": 60508.0}, {"date": "1992-12-23", "close": 0.30078692, "volume": 25134.0}, {"date": "1992-12-24", "close": 0.30078692, "volume": 39097.0}, {"date": "1992-12-25", "close": 0.30078692, "volume": null}, {"date": "1992-12-28", "close": 0.30078692, "volume": null}, {"date": "1992-12-29", "close": 0.31152931, "volume": 23272.0}, {"date": "1992-12-30", "close": 0.31152931, "volume": 47475.0}, {"date": "1992-12-31", "close": 0.31152931, "volume": null}, {"date": "1993-01-01", "close": 0.31152931, "volume": null}, {"date": "1993-01-04", "close": 0.31152931, "volume": null}, {"date": "1993-01-05", "close": 0.31152931, "volume": 11450.0}, {"date": "1993-01-06", "close": 0.31152931, "volume": 15825.0}, {"date": "1993-01-07", "close": 0.30078692, "volume": 14894.0}, {"date": "1993-01-08", "close": 0.30078692, "volume": null}, {"date": "1993-01-11", "close": 0.30078692, "volume": null}, {"date": "1993-01-12", "close": 0.30078692, "volume": 23272.0}, {"date": "1993-01-13", "close": 0.30078692, "volume": null}, {"date": "1993-01-14", "close": 0.30078692, "volume": null}, {"date": "1993-01-15", "close": 0.27930214, "volume": 38167.0}, {"date": "1993-01-18", "close": 0.29004453, "volume": 13963.0}, {"date": "1993-01-19", "close": 0.27930214, "volume": 27927.0}, {"date": "1993-01-20", "close": 0.27930214, "volume": null}, {"date": "1993-01-21", "close": 0.27930214, "volume": null}, {"date": "1993-01-22", "close": 0.26855975, "volume": 55853.0}, {"date": "1993-01-25", "close": 0.26855975, "volume": null}, {"date": "1993-01-26", "close": 0.26855975, "volume": null}, {"date": "1993-01-27", "close": 0.26855975, "volume": null}, {"date": "1993-01-28", "close": 0.27930214, "volume": 55853.0}, {"date": "1993-01-29", "close": 0.27930214, "volume": 18618.0}, {"date": "1993-02-01", "close": 0.26855975, "volume": 200142.0}, {"date": "1993-02-02", "close": 0.26855975, "volume": null}, {"date": "1993-02-03", "close": 0.26855975, "volume": null}, {"date": "1993-02-04", "close": 0.26855975, "volume": 37236.0}, {"date": "1993-02-05", "close": 0.27930214, "volume": 88435.0}, {"date": "1993-02-08", "close": 0.29004453, "volume": 456137.0}, {"date": "1993-02-09", "close": 0.29004453, "volume": 130325.0}, {"date": "1993-02-10", "close": 0.30078692, "volume": 32581.0}, {"date": "1993-02-11", "close": 0.29004453, "volume": 23272.0}, {"date": "1993-02-12", "close": 0.29004453, "volume": 381107.0}, {"date": "1993-02-15", "close": 0.29004453, "volume": 111707.0}, {"date": "1993-02-16", "close": 0.29004453, "volume": 100536.0}, {"date": "1993-02-17", "close": 0.29004453, "volume": 23272.0}, {"date": "1993-02-18", "close": 0.27930214, "volume": 23272.0}, {"date": "1993-02-19", "close": 0.27930214, "volume": 214105.0}, {"date": "1993-02-22", "close": 0.27930214, "volume": null}, {"date": "1993-02-23", "close": 0.26855975, "volume": 106122.0}, {"date": "1993-02-24", "close": 0.26855975, "volume": null}, {"date": "1993-02-25", "close": 0.25781736, "volume": 40959.0}, {"date": "1993-02-26", "close": 0.26855975, "volume": 22341.0}, {"date": "1993-03-01", "close": 0.26855975, "volume": null}, {"date": "1993-03-02", "close": 0.26855975, "volume": 18618.0}, {"date": "1993-03-03", "close": 0.26855975, "volume": 39097.0}, {"date": "1993-03-04", "close": 0.25781736, "volume": 4654.0}, {"date": "1993-03-05", "close": 0.25781736, "volume": 18618.0}, {"date": "1993-03-08", "close": 0.26855975, "volume": 7447.0}, {"date": "1993-03-09", "close": 0.26855975, "volume": 55853.0}, {"date": "1993-03-10", "close": 0.26855975, "volume": 3724.0}, {"date": "1993-03-11", "close": 0.26855975, "volume": null}, {"date": "1993-03-12", "close": 0.25781736, "volume": 18618.0}, {"date": "1993-03-15", "close": 0.25781736, "volume": 13032.0}, {"date": "1993-03-16", "close": 0.26855975, "volume": 37236.0}, {"date": "1993-03-17", "close": 0.26855975, "volume": 3724.0}, {"date": "1993-03-18", "close": 0.26855975, "volume": null}, {"date": "1993-03-19", "close": 0.26855975, "volume": null}, {"date": "1993-03-22", "close": 0.25781736, "volume": 9309.0}, {"date": "1993-03-23", "close": 0.25781736, "volume": 55853.0}, {"date": "1993-03-24", "close": 0.26855975, "volume": 102398.0}, {"date": "1993-03-25", "close": 0.27930214, "volume": 26065.0}, {"date": "1993-03-26", "close": 0.27930214, "volume": 11171.0}, {"date": "1993-03-29", "close": 0.30078692, "volume": 154435.0}, {"date": "1993-03-30", "close": 0.30078692, "volume": 181524.0}, {"date": "1993-03-31", "close": 0.29004453, "volume": 56784.0}, {"date": "1993-04-01", "close": 0.27930214, "volume": 9309.0}, {"date": "1993-04-02", "close": 0.29004453, "volume": 46545.0}, {"date": "1993-04-05", "close": 0.30078692, "volume": 55853.0}, {"date": "1993-04-06", "close": 0.29004453, "volume": 63301.0}, {"date": "1993-04-07", "close": 0.29004453, "volume": 21224.0}, {"date": "1993-04-08", "close": 0.29004453, "volume": null}, {"date": "1993-04-09", "close": 0.29004453, "volume": null}, {"date": "1993-04-12", "close": 0.29004453, "volume": null}, {"date": "1993-04-13", "close": 0.27930214, "volume": 18618.0}, {"date": "1993-04-14", "close": 0.27930214, "volume": 75402.0}, {"date": "1993-04-15", "close": 0.27930214, "volume": 67024.0}, {"date": "1993-04-16", "close": 0.27930214, "volume": null}, {"date": "1993-04-19", "close": 0.30078692, "volume": 76333.0}, {"date": "1993-04-20", "close": 0.30078692, "volume": 223414.0}, {"date": "1993-04-21", "close": 0.3222717, "volume": 307194.0}, {"date": "1993-04-22", "close": 0.3222717, "volume": 297885.0}, {"date": "1993-04-23", "close": 0.3222717, "volume": 229930.0}, {"date": "1993-04-26", "close": 0.33301409, "volume": 72610.0}, {"date": "1993-04-27", "close": 0.3222717, "volume": 97744.0}, {"date": "1993-04-28", "close": 0.35449887, "volume": 718276.0}, {"date": "1993-04-29", "close": 0.35449887, "volume": 52130.0}, {"date": "1993-04-30", "close": 0.38672604, "volume": 350946.0}, {"date": "1993-05-03", "close": 0.36524126, "volume": 284853.0}, {"date": "1993-05-04", "close": 0.36524126, "volume": 160113.0}, {"date": "1993-05-05", "close": 0.35449887, "volume": 44683.0}, {"date": "1993-05-06", "close": 0.36524126, "volume": 193625.0}, {"date": "1993-05-07", "close": 0.36524126, "volume": 198280.0}, {"date": "1993-05-10", "close": 0.35449887, "volume": 121016.0}, {"date": "1993-05-11", "close": 0.35449887, "volume": null}, {"date": "1993-05-12", "close": 0.34375648, "volume": 2793.0}, {"date": "1993-05-13", "close": 0.35449887, "volume": 233654.0}, {"date": "1993-05-14", "close": 0.36524126, "volume": 275823.0}, {"date": "1993-05-17", "close": 0.35449887, "volume": 58646.0}, {"date": "1993-05-18", "close": 0.35449887, "volume": 176869.0}, {"date": "1993-05-19", "close": 0.36524126, "volume": 491511.0}, {"date": "1993-05-20", "close": 0.36524126, "volume": 134048.0}, {"date": "1993-05-21", "close": 0.35449887, "volume": 46545.0}, {"date": "1993-05-24", "close": 0.35449887, "volume": null}, {"date": "1993-05-25", "close": 0.34375648, "volume": 4654.0}, {"date": "1993-05-26", "close": 0.3222717, "volume": 19549.0}, {"date": "1993-05-27", "close": 0.3222717, "volume": 25413.0}, {"date": "1993-05-28", "close": 0.3222717, "volume": null}, {"date": "1993-05-31", "close": 0.31152931, "volume": 1862.0}, {"date": "1993-06-01", "close": 0.30078692, "volume": 35374.0}, {"date": "1993-06-02", "close": 0.31152931, "volume": 48406.0}, {"date": "1993-06-03", "close": 0.31152931, "volume": null}, {"date": "1993-06-04", "close": 0.30078692, "volume": 11171.0}, {"date": "1993-06-07", "close": 0.30078692, "volume": 23272.0}, {"date": "1993-06-08", "close": 0.30078692, "volume": 6516.0}, {"date": "1993-06-09", "close": 0.27930214, "volume": 74471.0}, {"date": "1993-06-10", "close": 0.27930214, "volume": 18618.0}, {"date": "1993-06-11", "close": 0.27930214, "volume": null}, {"date": "1993-06-14", "close": 0.27930214, "volume": null}, {"date": "1993-06-15", "close": 0.29004453, "volume": 18618.0}, {"date": "1993-06-16", "close": 0.30078692, "volume": 47475.0}, {"date": "1993-06-17", "close": 0.30078692, "volume": 79126.0}, {"date": "1993-06-18", "close": 0.29004453, "volume": 30719.0}, {"date": "1993-06-21", "close": 0.27930214, "volume": 6516.0}, {"date": "1993-06-22", "close": 0.27930214, "volume": 14894.0}, {"date": "1993-06-23", "close": 0.27930214, "volume": 18618.0}, {"date": "1993-06-24", "close": 0.27930214, "volume": null}, {"date": "1993-06-25", "close": 0.27930214, "volume": null}, {"date": "1993-06-28", "close": 0.27930214, "volume": 27927.0}, {"date": "1993-06-29", "close": 0.25781736, "volume": 125205.0}, {"date": "1993-06-30", "close": 0.27930214, "volume": 19549.0}, {"date": "1993-07-01", "close": 0.27930214, "volume": 62370.0}, {"date": "1993-07-02", "close": 0.27930214, "volume": 1862.0}, {"date": "1993-07-05", "close": 0.29004453, "volume": 105191.0}, {"date": "1993-07-06", "close": 0.29004453, "volume": null}, {"date": "1993-07-07", "close": 0.30078692, "volume": 27927.0}, {"date": "1993-07-08", "close": 0.30078692, "volume": 33512.0}, {"date": "1993-07-09", "close": 0.30078692, "volume": null}, {"date": "1993-07-12", "close": 0.30078692, "volume": 13963.0}, {"date": "1993-07-13", "close": 0.30078692, "volume": null}, {"date": "1993-07-14", "close": 0.30078692, "volume": null}, {"date": "1993-07-15", "close": 0.30078692, "volume": null}, {"date": "1993-07-16", "close": 0.30078692, "volume": 24389.0}, {"date": "1993-07-19", "close": 0.30078692, "volume": 8378.0}, {"date": "1993-07-20", "close": 0.30078692, "volume": null}, {"date": "1993-07-21", "close": 0.30078692, "volume": null}, {"date": "1993-07-22", "close": 0.30078692, "volume": null}, {"date": "1993-07-23", "close": 0.29004453, "volume": 9309.0}, {"date": "1993-07-26", "close": 0.27930214, "volume": 228999.0}, {"date": "1993-07-27", "close": 0.27930214, "volume": 9309.0}, {"date": "1993-07-28", "close": 0.27930214, "volume": 29789.0}, {"date": "1993-07-29", "close": 0.26855975, "volume": 9309.0}, {"date": "1993-07-30", "close": 0.26855975, "volume": 3724.0}, {"date": "1993-08-02", "close": 0.26855975, "volume": 158252.0}, {"date": "1993-08-03", "close": 0.26855975, "volume": 7447.0}, {"date": "1993-08-04", "close": 0.27930214, "volume": 3537.0}, {"date": "1993-08-05", "close": 0.26855975, "volume": 18618.0}, {"date": "1993-08-06", "close": 0.26855975, "volume": 62370.0}, {"date": "1993-08-09", "close": 0.26855975, "volume": 27182.0}, {"date": "1993-08-10", "close": 0.26855975, "volume": null}, {"date": "1993-08-11", "close": 0.26855975, "volume": 1862.0}, {"date": "1993-08-12", "close": 0.27930214, "volume": 4654.0}, {"date": "1993-08-13", "close": 0.27930214, "volume": null}, {"date": "1993-08-16", "close": 0.27930214, "volume": 77264.0}, {"date": "1993-08-17", "close": 0.29004453, "volume": 83780.0}, {"date": "1993-08-18", "close": 0.27930214, "volume": 16756.0}, {"date": "1993-08-19", "close": 0.29004453, "volume": 29789.0}, {"date": "1993-08-20", "close": 0.27930214, "volume": 8937.0}, {"date": "1993-08-23", "close": 0.29004453, "volume": 93089.0}, {"date": "1993-08-24", "close": 0.30078692, "volume": 117572.0}, {"date": "1993-08-25", "close": 0.29004453, "volume": 202934.0}, {"date": "1993-08-26", "close": 0.27930214, "volume": 58646.0}, {"date": "1993-08-27", "close": 0.27930214, "volume": 21411.0}, {"date": "1993-08-30", "close": 0.29004453, "volume": 37236.0}, {"date": "1993-08-31", "close": 0.29004453, "volume": 70748.0}, {"date": "1993-09-01", "close": 0.29004453, "volume": 9309.0}, {"date": "1993-09-02", "close": 0.3222717, "volume": 1862.0}, {"date": "1993-09-03", "close": 0.3222717, "volume": 55853.0}, {"date": "1993-09-06", "close": 0.31152931, "volume": 37236.0}, {"date": "1993-09-07", "close": 0.30078692, "volume": 20480.0}, {"date": "1993-09-08", "close": 0.30078692, "volume": 53061.0}, {"date": "1993-09-09", "close": 0.29004453, "volume": 18618.0}, {"date": "1993-09-10", "close": 0.30078692, "volume": 102398.0}, {"date": "1993-09-13", "close": 0.30078692, "volume": null}, {"date": "1993-09-14", "close": 0.30078692, "volume": null}, {"date": "1993-09-15", "close": 0.30078692, "volume": null}, {"date": "1993-09-16", "close": 0.30078692, "volume": null}, {"date": "1993-09-17", "close": 0.29004453, "volume": 9309.0}, {"date": "1993-09-20", "close": 0.27930214, "volume": 9309.0}, {"date": "1993-09-21", "close": 0.27930214, "volume": 93.0}, {"date": "1993-09-22", "close": 0.27930214, "volume": 9309.0}, {"date": "1993-09-23", "close": 0.27930214, "volume": null}, {"date": "1993-09-24", "close": 0.26855975, "volume": 50268.0}, {"date": "1993-09-27", "close": 0.26855975, "volume": 74471.0}, {"date": "1993-09-28", "close": 0.26855975, "volume": 18618.0}, {"date": "1993-09-29", "close": 0.25781736, "volume": 74471.0}, {"date": "1993-09-30", "close": 0.27930214, "volume": 107983.0}, {"date": "1993-10-01", "close": 0.27930214, "volume": 68886.0}, {"date": "1993-10-04", "close": 0.27930214, "volume": null}, {"date": "1993-10-05", "close": 0.27930214, "volume": 3724.0}, {"date": "1993-10-06", "close": 0.26855975, "volume": 65162.0}, {"date": "1993-10-07", "close": 0.26855975, "volume": 18618.0}, {"date": "1993-10-08", "close": 0.26855975, "volume": null}, {"date": "1993-10-11", "close": 0.26855975, "volume": 37236.0}, {"date": "1993-10-12", "close": 0.27930214, "volume": 81918.0}, {"date": "1993-10-13", "close": 0.27930214, "volume": 102398.0}, {"date": "1993-10-14", "close": 0.27930214, "volume": 7447.0}, {"date": "1993-10-15", "close": 0.30078692, "volume": 77264.0}, {"date": "1993-10-18", "close": 0.30078692, "volume": 117292.0}, {"date": "1993-10-19", "close": 0.29004453, "volume": 102398.0}, {"date": "1993-10-20", "close": 0.30078692, "volume": 15825.0}, {"date": "1993-10-21", "close": 0.3222717, "volume": 84246.0}, {"date": "1993-10-22", "close": 0.35449887, "volume": 817695.0}, {"date": "1993-10-25", "close": 0.36524126, "volume": 1616959.0}, {"date": "1993-10-26", "close": 0.37598365, "volume": 1287795.0}, {"date": "1993-10-27", "close": 0.37598365, "volume": 676107.0}, {"date": "1993-10-28", "close": 0.37598365, "volume": 477082.0}, {"date": "1993-10-29", "close": 0.37598365, "volume": 1099383.0}, {"date": "1993-11-01", "close": 0.37598365, "volume": 98302.0}, {"date": "1993-11-02", "close": 0.37598365, "volume": 4674937.0}, {"date": "1993-11-03", "close": 0.36524126, "volume": 153597.0}, {"date": "1993-11-04", "close": 0.36524126, "volume": 312593.0}, {"date": "1993-11-05", "close": 0.36524126, "volume": 35467.0}, {"date": "1993-11-08", "close": 0.36524126, "volume": 2002348.0}, {"date": "1993-11-09", "close": 0.36524126, "volume": 732612.0}, {"date": "1993-11-10", "close": 0.34375648, "volume": 172215.0}, {"date": "1993-11-11", "close": 0.36524126, "volume": 662795.0}, {"date": "1993-11-12", "close": 0.35449887, "volume": 203214.0}, {"date": "1993-11-15", "close": 0.36524126, "volume": 101467.0}, {"date": "1993-11-16", "close": 0.36524126, "volume": 30719.0}, {"date": "1993-11-17", "close": 0.36524126, "volume": 353739.0}, {"date": "1993-11-18", "close": 0.36524126, "volume": 77264.0}, {"date": "1993-11-19", "close": 0.36524126, "volume": 3724.0}, {"date": "1993-11-22", "close": 0.36524126, "volume": 89366.0}, {"date": "1993-11-23", "close": 0.34375648, "volume": 1222261.0}, {"date": "1993-11-24", "close": 0.34375648, "volume": 502681.0}, {"date": "1993-11-25", "close": 0.35449887, "volume": 18618.0}, {"date": "1993-11-26", "close": 0.34375648, "volume": 307473.0}, {"date": "1993-11-29", "close": 0.35449887, "volume": 190833.0}, {"date": "1993-11-30", "close": 0.34375648, "volume": 65162.0}, {"date": "1993-12-01", "close": 0.33301409, "volume": 361186.0}, {"date": "1993-12-02", "close": 0.33301409, "volume": 114500.0}, {"date": "1993-12-03", "close": 0.33301409, "volume": 279267.0}, {"date": "1993-12-06", "close": 0.34375648, "volume": 132187.0}, {"date": "1993-12-07", "close": 0.3222717, "volume": 55853.0}, {"date": "1993-12-08", "close": 0.3222717, "volume": null}, {"date": "1993-12-09", "close": 0.33301409, "volume": 165699.0}, {"date": "1993-12-10", "close": 0.33301409, "volume": 60508.0}, {"date": "1993-12-13", "close": 0.3222717, "volume": 96533.0}, {"date": "1993-12-14", "close": 0.33301409, "volume": 28858.0}, {"date": "1993-12-15", "close": 0.3222717, "volume": 30440.0}, {"date": "1993-12-16", "close": 0.3222717, "volume": 1862.0}, {"date": "1993-12-17", "close": 0.33301409, "volume": 37236.0}, {"date": "1993-12-20", "close": 0.3222717, "volume": 32581.0}, {"date": "1993-12-21", "close": 0.3222717, "volume": 23272.0}, {"date": "1993-12-22", "close": 0.33301409, "volume": 27927.0}, {"date": "1993-12-23", "close": 0.3222717, "volume": 204796.0}, {"date": "1993-12-24", "close": 0.3222717, "volume": 235516.0}, {"date": "1993-12-27", "close": 0.3222717, "volume": null}, {"date": "1993-12-28", "close": 0.3222717, "volume": null}, {"date": "1993-12-29", "close": 0.3222717, "volume": null}, {"date": "1993-12-30", "close": 0.3222717, "volume": 18618.0}, {"date": "1993-12-31", "close": 0.33301409, "volume": 112638.0}, {"date": "1994-01-03", "close": 0.33301409, "volume": null}, {"date": "1994-01-04", "close": 0.33301409, "volume": 206658.0}, {"date": "1994-01-05", "close": 0.35449887, "volume": 1339553.0}, {"date": "1994-01-06", "close": 0.35449887, "volume": 114220.0}, {"date": "1994-01-07", "close": 0.35449887, "volume": 303098.0}, {"date": "1994-01-10", "close": 0.36524126, "volume": 78195.0}, {"date": "1994-01-11", "close": 0.36524126, "volume": 70748.0}, {"date": "1994-01-12", "close": 0.38672604, "volume": 616157.0}, {"date": "1994-01-13", "close": 0.38672604, "volume": 441243.0}, {"date": "1994-01-14", "close": 0.39746843, "volume": 90296.0}, {"date": "1994-01-17", "close": 0.40821082, "volume": 145219.0}, {"date": "1994-01-18", "close": 0.39746843, "volume": 215967.0}, {"date": "1994-01-19", "close": 0.40821082, "volume": 26996.0}, {"date": "1994-01-20", "close": 0.39746843, "volume": 131256.0}, {"date": "1994-01-21", "close": 0.40821082, "volume": 188040.0}, {"date": "1994-01-24", "close": 0.38672604, "volume": 48406.0}, {"date": "1994-01-25", "close": 0.39746843, "volume": 59577.0}, {"date": "1994-01-26", "close": 0.39746843, "volume": null}, {"date": "1994-01-27", "close": 0.39746843, "volume": 29789.0}, {"date": "1994-01-28", "close": 0.38672604, "volume": 101467.0}, {"date": "1994-01-31", "close": 0.39746843, "volume": 61439.0}, {"date": "1994-02-01", "close": 0.36524126, "volume": 126601.0}, {"date": "1994-02-02", "close": 0.38672604, "volume": 509198.0}, {"date": "1994-02-03", "close": 0.38672604, "volume": 305332.0}, {"date": "1994-02-04", "close": 0.38672604, "volume": 42821.0}, {"date": "1994-02-07", "close": 0.38672604, "volume": 451482.0}, {"date": "1994-02-08", "close": 0.39746843, "volume": 148943.0}, {"date": "1994-02-09", "close": 0.38672604, "volume": 193625.0}, {"date": "1994-02-10", "close": 0.38672604, "volume": 158158.0}, {"date": "1994-02-11", "close": 0.39746843, "volume": 129394.0}, {"date": "1994-02-14", "close": 0.40821082, "volume": 202003.0}, {"date": "1994-02-15", "close": 0.38672604, "volume": 128463.0}, {"date": "1994-02-16", "close": 0.38672604, "volume": 20480.0}, {"date": "1994-02-17", "close": 0.37598365, "volume": 535263.0}, {"date": "1994-02-18", "close": 0.39746843, "volume": 18618.0}, {"date": "1994-02-21", "close": 0.35449887, "volume": 18618.0}, {"date": "1994-02-22", "close": 0.36524126, "volume": 46545.0}, {"date": "1994-02-23", "close": 0.37598365, "volume": 539917.0}, {"date": "1994-02-24", "close": 0.37598365, "volume": null}, {"date": "1994-02-25", "close": 0.36524126, "volume": 9309.0}, {"date": "1994-02-28", "close": 0.36524126, "volume": 11171.0}, {"date": "1994-03-01", "close": 0.35449887, "volume": 20480.0}, {"date": "1994-03-02", "close": 0.36524126, "volume": 9309.0}, {"date": "1994-03-03", "close": 0.35449887, "volume": 13963.0}, {"date": "1994-03-04", "close": 0.35449887, "volume": 23272.0}, {"date": "1994-03-07", "close": 0.35449887, "volume": null}, {"date": "1994-03-08", "close": 0.35449887, "volume": 111707.0}, {"date": "1994-03-09", "close": 0.35449887, "volume": 14615.0}, {"date": "1994-03-10", "close": 0.35449887, "volume": 27927.0}, {"date": "1994-03-11", "close": 0.34375648, "volume": 107983.0}, {"date": "1994-03-14", "close": 0.34375648, "volume": 138703.0}, {"date": "1994-03-15", "close": 0.35449887, "volume": 9309.0}, {"date": "1994-03-16", "close": 0.34375648, "volume": 158252.0}, {"date": "1994-03-17", "close": 0.33301409, "volume": 46545.0}, {"date": "1994-03-18", "close": 0.33301409, "volume": null}, {"date": "1994-03-21", "close": 0.33301409, "volume": 249479.0}, {"date": "1994-03-22", "close": 0.33301409, "volume": 1862.0}, {"date": "1994-03-23", "close": 0.33301409, "volume": 44683.0}, {"date": "1994-03-24", "close": 0.33301409, "volume": 1862.0}, {"date": "1994-03-25", "close": 0.33301409, "volume": 198559.0}, {"date": "1994-03-28", "close": 0.33301409, "volume": 25134.0}, {"date": "1994-03-29", "close": 0.33301409, "volume": 9309.0}, {"date": "1994-03-30", "close": 0.33301409, "volume": 4654.0}, {"date": "1994-03-31", "close": 0.3222717, "volume": 57715.0}, {"date": "1994-04-01", "close": 0.3222717, "volume": null}, {"date": "1994-04-04", "close": 0.3222717, "volume": null}, {"date": "1994-04-05", "close": 0.3222717, "volume": 76333.0}, {"date": "1994-04-06", "close": 0.31152931, "volume": 29602.0}, {"date": "1994-04-07", "close": 0.33301409, "volume": 170353.0}, {"date": "1994-04-08", "close": 0.34375648, "volume": 284853.0}, {"date": "1994-04-11", "close": 0.34375648, "volume": 23272.0}, {"date": "1994-04-12", "close": 0.33301409, "volume": 65162.0}, {"date": "1994-04-13", "close": 0.33301409, "volume": null}, {"date": "1994-04-14", "close": 0.33301409, "volume": null}, {"date": "1994-04-15", "close": 0.33301409, "volume": null}, {"date": "1994-04-18", "close": 0.3222717, "volume": 6516.0}, {"date": "1994-04-19", "close": 0.3222717, "volume": 52130.0}, {"date": "1994-04-20", "close": 0.3222717, "volume": null}, {"date": "1994-04-21", "close": 0.302935398, "volume": 161044.0}, {"date": "1994-04-22", "close": 0.3222717, "volume": 2793.0}, {"date": "1994-04-25", "close": 0.3222717, "volume": null}, {"date": "1994-04-26", "close": 0.3222717, "volume": 7447.0}, {"date": "1994-04-27", "close": 0.3222717, "volume": 2048.0}, {"date": "1994-04-28", "close": 0.33301409, "volume": 1117815.0}, {"date": "1994-04-29", "close": 0.33301409, "volume": null}, {"date": "1994-05-02", "close": 0.33301409, "volume": null}, {"date": "1994-05-03", "close": 0.31152931, "volume": 25320.0}, {"date": "1994-05-04", "close": 0.31152931, "volume": 20480.0}, {"date": "1994-05-05", "close": 0.30078692, "volume": 4738796.0}, {"date": "1994-05-06", "close": 0.30078692, "volume": 30719.0}, {"date": "1994-05-09", "close": 0.30078692, "volume": null}, {"date": "1994-05-10", "close": 0.30078692, "volume": 20480.0}, {"date": "1994-05-11", "close": 0.30078692, "volume": null}, {"date": "1994-05-12", "close": 0.29004453, "volume": 1769.0}, {"date": "1994-05-13", "close": 0.30078692, "volume": 5755423.0}, {"date": "1994-05-16", "close": 0.31152931, "volume": 4654.0}, {"date": "1994-05-17", "close": 0.3222717, "volume": 2979.0}, {"date": "1994-05-18", "close": 0.3222717, "volume": null}, {"date": "1994-05-19", "close": 0.3222717, "volume": null}, {"date": "1994-05-20", "close": 0.31152931, "volume": 53992.0}, {"date": "1994-05-23", "close": 0.31152931, "volume": 7447.0}, {"date": "1994-05-24", "close": 0.31152931, "volume": 9309.0}, {"date": "1994-05-25", "close": 0.29004453, "volume": 17687.0}, {"date": "1994-05-26", "close": 0.30078692, "volume": 13963.0}, {"date": "1994-05-27", "close": 0.30078692, "volume": null}, {"date": "1994-05-30", "close": 0.30078692, "volume": 2793.0}, {"date": "1994-05-31", "close": 0.30078692, "volume": 3724.0}, {"date": "1994-06-01", "close": 0.30078692, "volume": null}, {"date": "1994-06-02", "close": 0.30078692, "volume": null}, {"date": "1994-06-03", "close": 0.30078692, "volume": null}, {"date": "1994-06-06", "close": 0.30078692, "volume": null}, {"date": "1994-06-07", "close": 0.29004453, "volume": 442173.0}, {"date": "1994-06-08", "close": 0.29004453, "volume": 415271.0}, {"date": "1994-06-09", "close": 0.29004453, "volume": 106122.0}, {"date": "1994-06-10", "close": 0.27930214, "volume": 32581.0}, {"date": "1994-06-13", "close": 0.27930214, "volume": null}, {"date": "1994-06-14", "close": 0.27930214, "volume": 53061.0}, {"date": "1994-06-15", "close": 0.26855975, "volume": 110776.0}, {"date": "1994-06-16", "close": 0.25781736, "volume": 68886.0}, {"date": "1994-06-17", "close": 0.25781736, "volume": 10240.0}, {"date": "1994-06-20", "close": 0.25781736, "volume": 459860.0}, {"date": "1994-06-21", "close": 0.25781736, "volume": 336052.0}, {"date": "1994-06-22", "close": 0.25781736, "volume": 785672.0}, {"date": "1994-06-23", "close": 0.25781736, "volume": 414247.0}, {"date": "1994-06-24", "close": 0.25781736, "volume": 223414.0}, {"date": "1994-06-27", "close": 0.25781736, "volume": 321158.0}, {"date": "1994-06-28", "close": 0.25781736, "volume": 46545.0}, {"date": "1994-06-29", "close": 0.25781736, "volume": 9309.0}, {"date": "1994-06-30", "close": 0.24707497, "volume": 67024.0}, {"date": "1994-07-01", "close": 0.24707497, "volume": null}, {"date": "1994-07-04", "close": 0.25781736, "volume": 34443.0}, {"date": "1994-07-05", "close": 0.25781736, "volume": 59577.0}, {"date": "1994-07-06", "close": 0.25781736, "volume": 14894.0}, {"date": "1994-07-07", "close": 0.25781736, "volume": 13032.0}, {"date": "1994-07-08", "close": 0.25781736, "volume": null}, {"date": "1994-07-11", "close": 0.25781736, "volume": null}, {"date": "1994-07-12", "close": 0.24707497, "volume": 1867368.0}, {"date": "1994-07-13", "close": 0.24707497, "volume": null}, {"date": "1994-07-14", "close": 0.24707497, "volume": 512363.0}, {"date": "1994-07-15", "close": 0.24707497, "volume": 74471.0}, {"date": "1994-07-18", "close": 0.23633258, "volume": 78195.0}, {"date": "1994-07-19", "close": 0.24707497, "volume": 365840.0}, {"date": "1994-07-20", "close": 0.24707497, "volume": 9309.0}, {"date": "1994-07-21", "close": 0.24707497, "volume": 107053.0}, {"date": "1994-07-22", "close": 0.24707497, "volume": 3407994.0}, {"date": "1994-07-25", "close": 0.23633258, "volume": 13963.0}, {"date": "1994-07-26", "close": 0.23633258, "volume": 136376.0}, {"date": "1994-07-27", "close": 0.24707497, "volume": 9309.0}, {"date": "1994-07-28", "close": 0.23633258, "volume": 148943.0}, {"date": "1994-07-29", "close": 0.23633258, "volume": 1489.0}, {"date": "1994-08-01", "close": 0.23633258, "volume": 76333.0}, {"date": "1994-08-02", "close": 0.23633258, "volume": 3165.0}, {"date": "1994-08-03", "close": 0.23633258, "volume": 9309.0}, {"date": "1994-08-04", "close": 0.23633258, "volume": null}, {"date": "1994-08-05", "close": 0.23633258, "volume": 306915.0}, {"date": "1994-08-08", "close": 0.22559019, "volume": 27927.0}, {"date": "1994-08-09", "close": 0.22559019, "volume": null}, {"date": "1994-08-10", "close": 0.22559019, "volume": 9309.0}, {"date": "1994-08-11", "close": 0.22559019, "volume": 27461.0}, {"date": "1994-08-12", "close": 0.22559019, "volume": null}, {"date": "1994-08-15", "close": 0.2148478, "volume": 42821.0}, {"date": "1994-08-16", "close": 0.2148478, "volume": 32954.0}, {"date": "1994-08-17", "close": 0.22559019, "volume": 22341.0}, {"date": "1994-08-18", "close": 0.2148478, "volume": 255530.0}, {"date": "1994-08-19", "close": 0.2148478, "volume": 67024.0}, {"date": "1994-08-22", "close": 0.2148478, "volume": 42821.0}, {"date": "1994-08-23", "close": 0.22559019, "volume": 18618.0}, {"date": "1994-08-24", "close": 0.22559019, "volume": 302540.0}, {"date": "1994-08-25", "close": 0.2148478, "volume": 66093.0}, {"date": "1994-08-26", "close": 0.20410541, "volume": 55853.0}, {"date": "1994-08-29", "close": 0.23633258, "volume": 4244865.0}, {"date": "1994-08-30", "close": 0.23633258, "volume": null}, {"date": "1994-08-31", "close": 0.20410541, "volume": 190833.0}, {"date": "1994-09-01", "close": 0.2148478, "volume": 102398.0}, {"date": "1994-09-02", "close": 0.22559019, "volume": 1079834.0}, {"date": "1994-09-05", "close": 0.22559019, "volume": 48406.0}, {"date": "1994-09-06", "close": 0.22559019, "volume": null}, {"date": "1994-09-07", "close": 0.2148478, "volume": 592047.0}, {"date": "1994-09-08", "close": 0.2148478, "volume": 18618.0}, {"date": "1994-09-09", "close": 0.22559019, "volume": 11171.0}, {"date": "1994-09-12", "close": 0.2148478, "volume": 9309.0}, {"date": "1994-09-13", "close": 0.23633258, "volume": 204982.0}, {"date": "1994-09-14", "close": 0.23633258, "volume": 325812.0}, {"date": "1994-09-15", "close": 0.25781736, "volume": 146709.0}, {"date": "1994-09-16", "close": 0.25781736, "volume": 252272.0}, {"date": "1994-09-19", "close": 0.26855975, "volume": 4406841.0}, {"date": "1994-09-20", "close": 0.25781736, "volume": 53992.0}, {"date": "1994-09-21", "close": 0.24707497, "volume": 118223.0}, {"date": "1994-09-22", "close": 0.25781736, "volume": 46545.0}, {"date": "1994-09-23", "close": 0.24707497, "volume": 32581.0}, {"date": "1994-09-26", "close": 0.24707497, "volume": null}, {"date": "1994-09-27", "close": 0.24707497, "volume": 28858.0}, {"date": "1994-09-28", "close": 0.24707497, "volume": null}, {"date": "1994-09-29", "close": 0.24707497, "volume": null}, {"date": "1994-09-30", "close": 0.24707497, "volume": 55853.0}, {"date": "1994-10-03", "close": 0.24707497, "volume": null}, {"date": "1994-10-04", "close": 0.23633258, "volume": 4282.0}, {"date": "1994-10-05", "close": 0.24707497, "volume": 14894.0}, {"date": "1994-10-06", "close": 0.24707497, "volume": 5585.0}, {"date": "1994-10-07", "close": 0.23633258, "volume": 9309.0}, {"date": "1994-10-10", "close": 0.24707497, "volume": 46545.0}, {"date": "1994-10-11", "close": 0.24707497, "volume": 31650.0}, {"date": "1994-10-12", "close": 0.24707497, "volume": null}, {"date": "1994-10-13", "close": 0.24707497, "volume": 48406.0}, {"date": "1994-10-14", "close": 0.24707497, "volume": 20480.0}, {"date": "1994-10-17", "close": 0.24707497, "volume": 18618.0}, {"date": "1994-10-18", "close": 0.22559019, "volume": 280198.0}, {"date": "1994-10-19", "close": 0.23633258, "volume": 930892.0}, {"date": "1994-10-20", "close": 0.26855975, "volume": 241101.0}, {"date": "1994-10-21", "close": 0.25781736, "volume": 271820.0}, {"date": "1994-10-24", "close": 0.25781736, "volume": 236446.0}, {"date": "1994-10-25", "close": 0.25781736, "volume": 11171.0}, {"date": "1994-10-26", "close": 0.25781736, "volume": 63301.0}, {"date": "1994-10-27", "close": 0.25781736, "volume": 269959.0}, {"date": "1994-10-28", "close": 0.24707497, "volume": 1045484.0}, {"date": "1994-10-31", "close": 0.24707497, "volume": 495234.0}, {"date": "1994-11-01", "close": 0.24707497, "volume": null}, {"date": "1994-11-02", "close": 0.24707497, "volume": null}, {"date": "1994-11-03", "close": 0.24707497, "volume": 41890.0}, {"date": "1994-11-04", "close": 0.24707497, "volume": 259719.0}, {"date": "1994-11-07", "close": 0.24707497, "volume": 6516.0}, {"date": "1994-11-08", "close": 0.23633258, "volume": 186178.0}, {"date": "1994-11-09", "close": 0.23633258, "volume": 202003.0}, {"date": "1994-11-10", "close": 0.22559019, "volume": 330466.0}, {"date": "1994-11-11", "close": 0.22559019, "volume": 9309.0}, {"date": "1994-11-14", "close": 0.22559019, "volume": 1862.0}, {"date": "1994-11-15", "close": 0.22559019, "volume": 139634.0}, {"date": "1994-11-16", "close": 0.22559019, "volume": 11171.0}, {"date": "1994-11-17", "close": 0.22559019, "volume": 478478.0}, {"date": "1994-11-18", "close": 0.2148478, "volume": 37236.0}, {"date": "1994-11-21", "close": 0.2148478, "volume": 537124.0}, {"date": "1994-11-22", "close": 0.2148478, "volume": 353739.0}, {"date": "1994-11-23", "close": 0.2148478, "volume": null}, {"date": "1994-11-24", "close": 0.2148478, "volume": 242032.0}, {"date": "1994-11-25", "close": 0.2148478, "volume": 186178.0}, {"date": "1994-11-28", "close": 0.2148478, "volume": 24203.0}, {"date": "1994-11-29", "close": 0.2148478, "volume": 292300.0}, {"date": "1994-11-30", "close": 0.2148478, "volume": null}, {"date": "1994-12-01", "close": 0.2148478, "volume": null}, {"date": "1994-12-02", "close": 0.2148478, "volume": null}, {"date": "1994-12-05", "close": 0.2148478, "volume": null}, {"date": "1994-12-06", "close": 0.2148478, "volume": 5585.0}, {"date": "1994-12-07", "close": 0.2148478, "volume": 27927.0}, {"date": "1994-12-08", "close": 0.2148478, "volume": 664657.0}, {"date": "1994-12-09", "close": 0.2148478, "volume": null}, {"date": "1994-12-12", "close": 0.2148478, "volume": null}, {"date": "1994-12-13", "close": 0.20410541, "volume": 9309.0}, {"date": "1994-12-14", "close": 0.2148478, "volume": 870384.0}, {"date": "1994-12-15", "close": 0.2148478, "volume": 1353516.0}, {"date": "1994-12-16", "close": 0.2148478, "volume": 158252.0}, {"date": "1994-12-19", "close": 0.2148478, "volume": null}, {"date": "1994-12-20", "close": 0.20410541, "volume": 6516.0}, {"date": "1994-12-21", "close": 0.20410541, "volume": 18618.0}, {"date": "1994-12-22", "close": 0.2148478, "volume": 48406.0}, {"date": "1994-12-23", "close": 0.2148478, "volume": null}, {"date": "1994-12-26", "close": 0.2148478, "volume": null}, {"date": "1994-12-27", "close": 0.2148478, "volume": null}, {"date": "1994-12-28", "close": 0.20410541, "volume": 67024.0}, {"date": "1994-12-29", "close": 0.20410541, "volume": 14894.0}, {"date": "1994-12-30", "close": 0.20410541, "volume": null}, {"date": "1995-01-02", "close": 0.20410541, "volume": null}, {"date": "1995-01-03", "close": 0.20410541, "volume": null}, {"date": "1995-01-04", "close": 0.20410541, "volume": 291369.0}, {"date": "1995-01-05", "close": 0.20410541, "volume": null}, {"date": "1995-01-06", "close": 0.20410541, "volume": null}, {"date": "1995-01-09", "close": 0.20410541, "volume": 1862.0}, {"date": "1995-01-10", "close": 0.20410541, "volume": 558535.0}, {"date": "1995-01-11", "close": 0.20410541, "volume": 34443.0}, {"date": "1995-01-12", "close": 0.20410541, "volume": null}, {"date": "1995-01-13", "close": 0.19336302, "volume": 1862.0}, {"date": "1995-01-16", "close": 0.19336302, "volume": null}, {"date": "1995-01-17", "close": 0.19336302, "volume": 11171.0}, {"date": "1995-01-18", "close": 0.19336302, "volume": null}, {"date": "1995-01-19", "close": 0.20410541, "volume": 9309.0}, {"date": "1995-01-20", "close": 0.19336302, "volume": 189902.0}, {"date": "1995-01-23", "close": 0.19336302, "volume": null}, {"date": "1995-01-24", "close": 0.18262063, "volume": 9123.0}, {"date": "1995-01-25", "close": 0.18262063, "volume": null}, {"date": "1995-01-26", "close": 0.18262063, "volume": null}, {"date": "1995-01-27", "close": 0.18262063, "volume": 57715.0}, {"date": "1995-01-30", "close": 0.17187824, "volume": 35839.0}, {"date": "1995-01-31", "close": 0.17187824, "volume": null}, {"date": "1995-02-01", "close": 0.17187824, "volume": null}, {"date": "1995-02-02", "close": 0.17187824, "volume": null}, {"date": "1995-02-03", "close": 0.17187824, "volume": null}, {"date": "1995-02-06", "close": 0.17187824, "volume": null}, {"date": "1995-02-07", "close": 0.17187824, "volume": null}, {"date": "1995-02-08", "close": 0.17187824, "volume": null}, {"date": "1995-02-09", "close": 0.17187824, "volume": null}, {"date": "1995-02-10", "close": 0.17187824, "volume": null}, {"date": "1995-02-13", "close": 0.17187824, "volume": null}, {"date": "1995-02-14", "close": 0.17187824, "volume": null}, {"date": "1995-02-15", "close": 0.17187824, "volume": null}, {"date": "1995-02-16", "close": 0.17187824, "volume": null}, {"date": "1995-02-17", "close": 0.17187824, "volume": null}, {"date": "1995-02-20", "close": 0.17187824, "volume": null}, {"date": "1995-02-21", "close": 0.17187824, "volume": null}, {"date": "1995-02-22", "close": 0.17187824, "volume": null}, {"date": "1995-02-23", "close": 0.17187824, "volume": null}, {"date": "1995-02-24", "close": 0.17187824, "volume": null}, {"date": "1995-02-27", "close": 0.17187824, "volume": null}, {"date": "1995-02-28", "close": 0.17187824, "volume": null}, {"date": "1995-03-01", "close": 0.17187824, "volume": null}, {"date": "1995-03-02", "close": 0.17187824, "volume": null}, {"date": "1995-03-03", "close": 0.17187824, "volume": null}, {"date": "1995-03-06", "close": 0.17187824, "volume": null}, {"date": "1995-03-07", "close": 0.17187824, "volume": null}, {"date": "1995-03-08", "close": 0.17187824, "volume": null}, {"date": "1995-03-09", "close": 0.17187824, "volume": null}, {"date": "1995-03-10", "close": 0.17187824, "volume": null}, {"date": "1995-03-13", "close": 0.17187824, "volume": null}, {"date": "1995-03-14", "close": 0.17187824, "volume": null}, {"date": "1995-03-15", "close": 0.17187824, "volume": null}, {"date": "1995-03-16", "close": 0.17187824, "volume": null}, {"date": "1995-03-17", "close": 0.17187824, "volume": null}, {"date": "1995-03-20", "close": 0.17187824, "volume": null}, {"date": "1995-03-21", "close": 0.17187824, "volume": null}, {"date": "1995-03-22", "close": 0.17187824, "volume": null}, {"date": "1995-03-23", "close": 0.17187824, "volume": null}, {"date": "1995-03-24", "close": 0.17187824, "volume": null}, {"date": "1995-03-27", "close": 0.17187824, "volume": null}, {"date": "1995-03-28", "close": 0.17187824, "volume": null}, {"date": "1995-03-29", "close": 0.17187824, "volume": null}, {"date": "1995-03-30", "close": 0.17187824, "volume": null}, {"date": "1995-03-31", "close": 0.17187824, "volume": null}, {"date": "1995-04-03", "close": 0.17187824, "volume": null}, {"date": "1995-04-04", "close": 0.17187824, "volume": null}, {"date": "1995-04-05", "close": 0.17187824, "volume": null}, {"date": "1995-04-06", "close": 0.19336302, "volume": 4161085.0}, {"date": "1995-04-07", "close": 0.17187824, "volume": 74471.0}, {"date": "1995-04-10", "close": 0.15039346, "volume": 484064.0}, {"date": "1995-04-11", "close": 0.15039346, "volume": 85642.0}, {"date": "1995-04-12", "close": 0.15039346, "volume": 103143.0}, {"date": "1995-04-13", "close": 0.15039346, "volume": null}, {"date": "1995-04-14", "close": 0.15039346, "volume": null}, {"date": "1995-04-17", "close": 0.15039346, "volume": null}, {"date": "1995-04-18", "close": 0.15039346, "volume": 53992.0}, {"date": "1995-04-19", "close": 0.13965107, "volume": 167560.0}, {"date": "1995-04-20", "close": 0.13965107, "volume": 469169.0}, {"date": "1995-04-21", "close": 0.13965107, "volume": 63301.0}, {"date": "1995-04-24", "close": 0.13965107, "volume": null}, {"date": "1995-04-25", "close": 0.13965107, "volume": null}, {"date": "1995-04-26", "close": 0.13965107, "volume": 26996.0}, {"date": "1995-04-27", "close": 0.13965107, "volume": 94951.0}, {"date": "1995-04-28", "close": 0.12890868, "volume": 93089.0}, {"date": "1995-05-01", "close": 0.13965107, "volume": 46545.0}, {"date": "1995-05-02", "close": 0.13965107, "volume": 85642.0}, {"date": "1995-05-03", "close": 0.13965107, "volume": 130325.0}, {"date": "1995-05-04", "close": 0.13965107, "volume": null}, {"date": "1995-05-05", "close": 0.12890868, "volume": 124739.0}, {"date": "1995-05-08", "close": 0.13965107, "volume": 67769.0}, {"date": "1995-05-09", "close": 0.12890868, "volume": 148943.0}, {"date": "1995-05-10", "close": 0.12890868, "volume": 44683.0}, {"date": "1995-05-11", "close": 0.12890868, "volume": 18618.0}, {"date": "1995-05-12", "close": 0.12890868, "volume": 21411.0}, {"date": "1995-05-15", "close": 0.12890868, "volume": 18618.0}, {"date": "1995-05-16", "close": 0.13965107, "volume": 55853.0}, {"date": "1995-05-17", "close": 0.13965107, "volume": null}, {"date": "1995-05-18", "close": 0.13965107, "volume": 78660.0}, {"date": "1995-05-19", "close": 0.13965107, "volume": 111242.0}, {"date": "1995-05-22", "close": 0.12890868, "volume": 65162.0}, {"date": "1995-05-23", "close": 0.12890868, "volume": 21411.0}, {"date": "1995-05-24", "close": 0.11816629, "volume": 7913.0}, {"date": "1995-05-25", "close": 0.11816629, "volume": 332328.0}, {"date": "1995-05-26", "close": 0.11816629, "volume": 549226.0}, {"date": "1995-05-29", "close": 0.11816629, "volume": 174728.0}, {"date": "1995-05-30", "close": 0.11816629, "volume": null}, {"date": "1995-05-31", "close": 0.11816629, "volume": null}, {"date": "1995-06-01", "close": 0.11816629, "volume": 18618.0}, {"date": "1995-06-02", "close": 0.11816629, "volume": 312221.0}, {"date": "1995-06-05", "close": 0.11816629, "volume": null}, {"date": "1995-06-06", "close": 0.11816629, "volume": null}, {"date": "1995-06-07", "close": 0.11816629, "volume": null}, {"date": "1995-06-08", "close": 0.11816629, "volume": null}, {"date": "1995-06-09", "close": 0.1074239, "volume": 71679.0}, {"date": "1995-06-12", "close": 0.1074239, "volume": null}, {"date": "1995-06-13", "close": 0.11816629, "volume": 118223.0}, {"date": "1995-06-14", "close": 0.12890868, "volume": 42356.0}, {"date": "1995-06-15", "close": 0.12890868, "volume": 1862.0}, {"date": "1995-06-16", "close": 0.16113585, "volume": 279267.0}, {"date": "1995-06-19", "close": 0.15039346, "volume": 53526.0}, {"date": "1995-06-20", "close": 0.11816629, "volume": 196418.0}, {"date": "1995-06-21", "close": 0.11816629, "volume": 9309.0}, {"date": "1995-06-22", "close": 0.11816629, "volume": null}, {"date": "1995-06-23", "close": 0.11816629, "volume": 18618.0}, {"date": "1995-06-26", "close": 0.12890868, "volume": 9309.0}, {"date": "1995-06-27", "close": 0.11816629, "volume": 118223.0}, {"date": "1995-06-28", "close": 0.13965107, "volume": 277406.0}, {"date": "1995-06-29", "close": 0.13965107, "volume": 83780.0}, {"date": "1995-06-30", "close": 0.12890868, "volume": 90855.0}, {"date": "1995-07-03", "close": 0.12890868, "volume": 1862.0}, {"date": "1995-07-04", "close": 0.12890868, "volume": 18618.0}, {"date": "1995-07-05", "close": 0.12890868, "volume": null}, {"date": "1995-07-06", "close": 0.11816629, "volume": 55853.0}, {"date": "1995-07-07", "close": 0.11816629, "volume": 46545.0}, {"date": "1995-07-10", "close": 0.11816629, "volume": 2793.0}, {"date": "1995-07-11", "close": 0.11816629, "volume": null}, {"date": "1995-07-12", "close": 0.11816629, "volume": null}, {"date": "1995-07-13", "close": 0.11816629, "volume": null}, {"date": "1995-07-14", "close": 0.11816629, "volume": null}, {"date": "1995-07-17", "close": 0.11816629, "volume": 22341.0}, {"date": "1995-07-18", "close": 0.11816629, "volume": null}, {"date": "1995-07-19", "close": 0.11816629, "volume": null}, {"date": "1995-07-20", "close": 0.11816629, "volume": null}, {"date": "1995-07-21", "close": 0.11816629, "volume": 24203.0}, {"date": "1995-07-24", "close": 0.11816629, "volume": null}, {"date": "1995-07-25", "close": 0.12890868, "volume": 80988.0}, {"date": "1995-07-26", "close": 0.12890868, "volume": null}, {"date": "1995-07-27", "close": 0.12890868, "volume": 18618.0}, {"date": "1995-07-28", "close": 0.11816629, "volume": 7447.0}, {"date": "1995-07-31", "close": 0.11816629, "volume": null}, {"date": "1995-08-01", "close": 0.12890868, "volume": 1862.0}, {"date": "1995-08-02", "close": 0.11816629, "volume": 9309.0}, {"date": "1995-08-03", "close": 0.11816629, "volume": null}, {"date": "1995-08-04", "close": 0.12890868, "volume": 37236.0}, {"date": "1995-08-07", "close": 0.11816629, "volume": 6609.0}, {"date": "1995-08-08", "close": 0.11816629, "volume": null}, {"date": "1995-08-09", "close": 0.11816629, "volume": null}, {"date": "1995-08-10", "close": 0.11816629, "volume": 18618.0}, {"date": "1995-08-11", "close": 0.11816629, "volume": null}, {"date": "1995-08-14", "close": 0.11816629, "volume": 3724.0}, {"date": "1995-08-15", "close": 0.11816629, "volume": null}, {"date": "1995-08-16", "close": 0.11816629, "volume": null}, {"date": "1995-08-17", "close": 0.11816629, "volume": null}, {"date": "1995-08-18", "close": 0.11816629, "volume": null}, {"date": "1995-08-21", "close": 0.1074239, "volume": 74471.0}, {"date": "1995-08-22", "close": 0.1074239, "volume": 27927.0}, {"date": "1995-08-23", "close": 0.1074239, "volume": 6516.0}, {"date": "1995-08-24", "close": 0.1074239, "volume": null}, {"date": "1995-08-25", "close": 0.11816629, "volume": 29789.0}, {"date": "1995-08-28", "close": 0.11816629, "volume": null}, {"date": "1995-08-29", "close": 0.11816629, "volume": 18618.0}, {"date": "1995-08-30", "close": 0.11816629, "volume": 52409.0}, {"date": "1995-08-31", "close": 0.11816629, "volume": 9309.0}, {"date": "1995-09-01", "close": 0.11816629, "volume": 202003.0}, {"date": "1995-09-04", "close": 0.11816629, "volume": null}, {"date": "1995-09-05", "close": 0.11816629, "volume": null}, {"date": "1995-09-06", "close": 0.11816629, "volume": 42821.0}, {"date": "1995-09-07", "close": 0.1074239, "volume": 3724.0}, {"date": "1995-09-08", "close": 0.1074239, "volume": 186178.0}, {"date": "1995-09-11", "close": 0.1074239, "volume": null}, {"date": "1995-09-12", "close": 0.09668151, "volume": 72610.0}, {"date": "1995-09-13", "close": 0.1074239, "volume": 148012.0}, {"date": "1995-09-14", "close": 0.12890868, "volume": 50268.0}, {"date": "1995-09-15", "close": 0.11816629, "volume": 4654.0}, {"date": "1995-09-18", "close": 0.11816629, "volume": 18618.0}, {"date": "1995-09-19", "close": 0.11816629, "volume": 184317.0}, {"date": "1995-09-20", "close": 0.1074239, "volume": 8006.0}, {"date": "1995-09-21", "close": 0.1074239, "volume": 36305.0}, {"date": "1995-09-22", "close": 0.11816629, "volume": 54923.0}, {"date": "1995-09-25", "close": 0.11816629, "volume": null}, {"date": "1995-09-26", "close": 0.11816629, "volume": null}, {"date": "1995-09-27", "close": 0.11816629, "volume": 1862.0}, {"date": "1995-09-28", "close": 0.11816629, "volume": null}, {"date": "1995-09-29", "close": 0.11816629, "volume": null}, {"date": "1995-10-02", "close": 0.11816629, "volume": null}, {"date": "1995-10-03", "close": 0.12890868, "volume": 93089.0}, {"date": "1995-10-04", "close": 0.12890868, "volume": 232723.0}, {"date": "1995-10-05", "close": 0.12890868, "volume": 55853.0}, {"date": "1995-10-06", "close": 0.11816629, "volume": 158252.0}, {"date": "1995-10-09", "close": 0.1074239, "volume": 9309.0}, {"date": "1995-10-10", "close": 0.1074239, "volume": 9309.0}, {"date": "1995-10-11", "close": 0.11816629, "volume": 9309.0}, {"date": "1995-10-12", "close": 0.1074239, "volume": 18618.0}, {"date": "1995-10-13", "close": 0.1074239, "volume": null}, {"date": "1995-10-16", "close": 0.1074239, "volume": 50268.0}, {"date": "1995-10-17", "close": 0.11816629, "volume": 55853.0}, {"date": "1995-10-18", "close": 0.11816629, "volume": null}, {"date": "1995-10-19", "close": 0.11816629, "volume": 18618.0}, {"date": "1995-10-20", "close": 0.12890868, "volume": 368633.0}, {"date": "1995-10-23", "close": 0.12890868, "volume": null}, {"date": "1995-10-24", "close": 0.13965107, "volume": 14150.0}, {"date": "1995-10-25", "close": 0.13965107, "volume": 95882.0}, {"date": "1995-10-26", "close": 0.15039346, "volume": 111707.0}, {"date": "1995-10-27", "close": 0.15039346, "volume": null}, {"date": "1995-10-30", "close": 0.15039346, "volume": null}, {"date": "1995-10-31", "close": 0.15039346, "volume": 1010017.0}, {"date": "1995-11-01", "close": 0.15039346, "volume": 221552.0}, {"date": "1995-11-02", "close": 0.16113585, "volume": 1042599.0}, {"date": "1995-11-03", "close": 0.16113585, "volume": 1037013.0}, {"date": "1995-11-06", "close": 0.16113585, "volume": 171284.0}, {"date": "1995-11-07", "close": 0.16113585, "volume": 48406.0}, {"date": "1995-11-08", "close": 0.16113585, "volume": 135445.0}, {"date": "1995-11-09", "close": 0.15039346, "volume": 52130.0}, {"date": "1995-11-10", "close": 0.16113585, "volume": 41425.0}, {"date": "1995-11-13", "close": 0.15039346, "volume": 15825.0}, {"date": "1995-11-14", "close": 0.15039346, "volume": 18618.0}, {"date": "1995-11-15", "close": 0.15039346, "volume": 18618.0}, {"date": "1995-11-16", "close": 0.15039346, "volume": 7726.0}, {"date": "1995-11-17", "close": 0.15039346, "volume": 9309.0}, {"date": "1995-11-20", "close": 0.15039346, "volume": null}, {"date": "1995-11-21", "close": 0.15039346, "volume": null}, {"date": "1995-11-22", "close": 0.15039346, "volume": null}, {"date": "1995-11-23", "close": 0.15039346, "volume": null}, {"date": "1995-11-24", "close": 0.15039346, "volume": 139727.0}, {"date": "1995-11-27", "close": 0.15039346, "volume": 57715.0}, {"date": "1995-11-28", "close": 0.15039346, "volume": 97092.0}, {"date": "1995-11-29", "close": 0.13965107, "volume": 27927.0}, {"date": "1995-11-30", "close": 0.15039346, "volume": 478478.0}, {"date": "1995-12-01", "close": 0.13965107, "volume": 19549.0}, {"date": "1995-12-04", "close": 0.13965107, "volume": null}, {"date": "1995-12-05", "close": 0.13965107, "volume": null}, {"date": "1995-12-06", "close": 0.13965107, "volume": 42821.0}, {"date": "1995-12-07", "close": 0.15039346, "volume": 65162.0}, {"date": "1995-12-08", "close": 0.15039346, "volume": null}, {"date": "1995-12-11", "close": 0.13965107, "volume": 31650.0}, {"date": "1995-12-12", "close": 0.13965107, "volume": 93089.0}, {"date": "1995-12-13", "close": 0.13965107, "volume": 46545.0}, {"date": "1995-12-14", "close": 0.13965107, "volume": 102864.0}, {"date": "1995-12-15", "close": 0.13965107, "volume": null}, {"date": "1995-12-18", "close": 0.13965107, "volume": null}, {"date": "1995-12-19", "close": 0.13965107, "volume": 20480.0}, {"date": "1995-12-20", "close": 0.13965107, "volume": null}, {"date": "1995-12-21", "close": 0.13965107, "volume": 1480118.0}, {"date": "1995-12-22", "close": 0.13965107, "volume": null}, {"date": "1995-12-25", "close": 0.13965107, "volume": null}, {"date": "1995-12-26", "close": 0.13965107, "volume": null}, {"date": "1995-12-27", "close": 0.13965107, "volume": 26530.0}, {"date": "1995-12-28", "close": 0.123537485, "volume": 1303.0}, {"date": "1995-12-29", "close": 0.12890868, "volume": 372.0}, {"date": "1996-01-01", "close": 0.12890868, "volume": null}, {"date": "1996-01-02", "close": 0.12890868, "volume": null}, {"date": "1996-01-03", "close": 0.12890868, "volume": 27927.0}, {"date": "1996-01-04", "close": 0.13965107, "volume": 5585.0}, {"date": "1996-01-05", "close": 0.13965107, "volume": null}, {"date": "1996-01-08", "close": 0.123537485, "volume": 364723.0}, {"date": "1996-01-09", "close": 0.11816629, "volume": 42821.0}, {"date": "1996-01-10", "close": 0.12890868, "volume": 161137.0}, {"date": "1996-01-11", "close": 0.12890868, "volume": null}, {"date": "1996-01-12", "close": 0.11816629, "volume": 104074.0}, {"date": "1996-01-15", "close": 0.11816629, "volume": null}, {"date": "1996-01-16", "close": 0.11816629, "volume": null}, {"date": "1996-01-17", "close": 0.12890868, "volume": 148943.0}, {"date": "1996-01-18", "close": 0.12890868, "volume": 65162.0}, {"date": "1996-01-19", "close": 0.12890868, "volume": null}, {"date": "1996-01-22", "close": 0.12890868, "volume": null}, {"date": "1996-01-23", "close": 0.12890868, "volume": null}, {"date": "1996-01-24", "close": 0.12890868, "volume": 91227.0}, {"date": "1996-01-25", "close": 0.12890868, "volume": 1862.0}, {"date": "1996-01-26", "close": 0.12890868, "volume": null}, {"date": "1996-01-29", "close": 0.11816629, "volume": 9309.0}, {"date": "1996-01-30", "close": 0.11816629, "volume": 41890.0}, {"date": "1996-01-31", "close": 0.11816629, "volume": null}, {"date": "1996-02-01", "close": 0.11816629, "volume": 5585.0}, {"date": "1996-02-02", "close": 0.11816629, "volume": 40028.0}, {"date": "1996-02-05", "close": 0.11816629, "volume": 27927.0}, {"date": "1996-02-06", "close": 0.11816629, "volume": 158252.0}, {"date": "1996-02-07", "close": 0.112795095, "volume": 7819.0}, {"date": "1996-02-08", "close": 0.112795095, "volume": 159276.0}, {"date": "1996-02-09", "close": 0.11816629, "volume": 55853.0}, {"date": "1996-02-12", "close": 0.11816629, "volume": 148943.0}, {"date": "1996-02-13", "close": 0.11816629, "volume": null}, {"date": "1996-02-14", "close": 0.11816629, "volume": 83780.0}, {"date": "1996-02-15", "close": 0.112795095, "volume": 27927.0}, {"date": "1996-02-16", "close": 0.11816629, "volume": 16756.0}, {"date": "1996-02-19", "close": 0.11816629, "volume": null}, {"date": "1996-02-20", "close": 0.11816629, "volume": null}, {"date": "1996-02-21", "close": 0.11816629, "volume": null}, {"date": "1996-02-22", "close": 0.11816629, "volume": null}, {"date": "1996-02-23", "close": 0.1074239, "volume": 27927.0}, {"date": "1996-02-26", "close": 0.1074239, "volume": 27927.0}, {"date": "1996-02-27", "close": 0.11816629, "volume": 84246.0}, {"date": "1996-02-28", "close": 0.11816629, "volume": 13963.0}, {"date": "1996-02-29", "close": 0.112795095, "volume": 14894.0}, {"date": "1996-03-01", "close": 0.123537485, "volume": 139634.0}, {"date": "1996-03-04", "close": 0.123537485, "volume": 46079.0}, {"date": "1996-03-05", "close": 0.12890868, "volume": 279733.0}, {"date": "1996-03-06", "close": 0.12890868, "volume": null}, {"date": "1996-03-07", "close": 0.12890868, "volume": 9309.0}, {"date": "1996-03-08", "close": 0.1074239, "volume": 9309.0}, {"date": "1996-03-11", "close": 0.1074239, "volume": null}, {"date": "1996-03-12", "close": 0.1074239, "volume": 5585.0}, {"date": "1996-03-13", "close": 0.1074239, "volume": null}, {"date": "1996-03-14", "close": 0.1074239, "volume": 134421.0}, {"date": "1996-03-15", "close": 0.12890868, "volume": 35839.0}, {"date": "1996-03-18", "close": 0.1074239, "volume": 12567.0}, {"date": "1996-03-19", "close": 0.1074239, "volume": 6982.0}, {"date": "1996-03-20", "close": 0.1074239, "volume": null}, {"date": "1996-03-21", "close": 0.1074239, "volume": null}, {"date": "1996-03-22", "close": 0.1074239, "volume": null}, {"date": "1996-03-25", "close": 0.1074239, "volume": null}, {"date": "1996-03-26", "close": 0.1074239, "volume": null}, {"date": "1996-03-27", "close": 0.1074239, "volume": null}, {"date": "1996-03-28", "close": 0.12890868, "volume": 219690.0}, {"date": "1996-03-29", "close": 0.11816629, "volume": 17687.0}, {"date": "1996-04-01", "close": 0.11816629, "volume": 61439.0}, {"date": "1996-04-02", "close": 0.11816629, "volume": null}, {"date": "1996-04-03", "close": 0.11816629, "volume": null}, {"date": "1996-04-04", "close": 0.11816629, "volume": null}, {"date": "1996-04-05", "close": 0.11816629, "volume": null}, {"date": "1996-04-08", "close": 0.11816629, "volume": null}, {"date": "1996-04-09", "close": 0.11816629, "volume": 19735.0}, {"date": "1996-04-10", "close": 0.11816629, "volume": 93089.0}, {"date": "1996-04-11", "close": 0.11816629, "volume": 93089.0}, {"date": "1996-04-12", "close": 0.11816629, "volume": 74471.0}, {"date": "1996-04-15", "close": 0.11816629, "volume": null}, {"date": "1996-04-16", "close": 0.11816629, "volume": null}, {"date": "1996-04-17", "close": 0.11816629, "volume": 4841.0}, {"date": "1996-04-18", "close": 0.11816629, "volume": null}, {"date": "1996-04-19", "close": 0.11816629, "volume": 37236.0}, {"date": "1996-04-22", "close": 0.112795095, "volume": 61439.0}, {"date": "1996-04-23", "close": 0.112795095, "volume": null}, {"date": "1996-04-24", "close": 0.11816629, "volume": 55853.0}, {"date": "1996-04-25", "close": 0.11816629, "volume": null}, {"date": "1996-04-26", "close": 0.11816629, "volume": 27927.0}, {"date": "1996-04-29", "close": 0.11816629, "volume": null}, {"date": "1996-04-30", "close": 0.11816629, "volume": null}, {"date": "1996-05-01", "close": 0.11816629, "volume": 93089.0}, {"date": "1996-05-02", "close": 0.1074239, "volume": 5399.0}, {"date": "1996-05-03", "close": 0.1074239, "volume": null}, {"date": "1996-05-06", "close": 0.11816629, "volume": 65162.0}, {"date": "1996-05-07", "close": 0.112795095, "volume": 29789.0}, {"date": "1996-05-08", "close": 0.112795095, "volume": null}, {"date": "1996-05-09", "close": 0.112795095, "volume": null}, {"date": "1996-05-10", "close": 0.112795095, "volume": 42169.0}, {"date": "1996-05-13", "close": 0.112795095, "volume": null}, {"date": "1996-05-14", "close": 0.112795095, "volume": null}, {"date": "1996-05-15", "close": 0.112795095, "volume": 65814.0}, {"date": "1996-05-16", "close": 0.112795095, "volume": 18618.0}, {"date": "1996-05-17", "close": 0.112795095, "volume": 13963.0}, {"date": "1996-05-20", "close": 0.112795095, "volume": 24203.0}, {"date": "1996-05-21", "close": 0.112795095, "volume": null}, {"date": "1996-05-22", "close": 0.112795095, "volume": 24203.0}, {"date": "1996-05-23", "close": 0.112795095, "volume": 9309.0}, {"date": "1996-05-24", "close": 0.112795095, "volume": 27927.0}, {"date": "1996-05-27", "close": 0.112795095, "volume": null}, {"date": "1996-05-28", "close": 0.112795095, "volume": null}, {"date": "1996-05-29", "close": 0.112795095, "volume": 80894.0}, {"date": "1996-05-30", "close": 0.112795095, "volume": null}, {"date": "1996-05-31", "close": 0.112795095, "volume": null}, {"date": "1996-06-03", "close": 0.1074239, "volume": 30254.0}, {"date": "1996-06-04", "close": 0.1074239, "volume": null}, {"date": "1996-06-05", "close": 0.1074239, "volume": null}, {"date": "1996-06-06", "close": 0.1074239, "volume": 74471.0}, {"date": "1996-06-07", "close": 0.1074239, "volume": 18618.0}, {"date": "1996-06-10", "close": 0.1074239, "volume": null}, {"date": "1996-06-11", "close": 0.09668151, "volume": 139634.0}, {"date": "1996-06-12", "close": 0.09668151, "volume": null}, {"date": "1996-06-13", "close": 0.08593912, "volume": 437519.0}, {"date": "1996-06-14", "close": 0.08593912, "volume": 595771.0}, {"date": "1996-06-17", "close": 0.06445434, "volume": 83780.0}, {"date": "1996-06-18", "close": 0.07519673, "volume": 52130.0}, {"date": "1996-06-19", "close": 0.08593912, "volume": 68886.0}, {"date": "1996-06-20", "close": 0.08593912, "volume": 50734.0}, {"date": "1996-06-21", "close": 0.08593912, "volume": null}, {"date": "1996-06-24", "close": 0.1074239, "volume": 36677.0}, {"date": "1996-06-25", "close": 0.1074239, "volume": null}, {"date": "1996-06-26", "close": 0.08593912, "volume": 67955.0}, {"date": "1996-06-27", "close": 0.08593912, "volume": null}, {"date": "1996-06-28", "close": 0.091310315, "volume": 102398.0}, {"date": "1996-07-01", "close": 0.1074239, "volume": 4654.0}, {"date": "1996-07-02", "close": 0.1074239, "volume": null}, {"date": "1996-07-03", "close": 0.087013359, "volume": 23272.0}, {"date": "1996-07-04", "close": 0.087013359, "volume": 4189.0}, {"date": "1996-07-05", "close": 0.087013359, "volume": null}, {"date": "1996-07-08", "close": 0.08593912, "volume": 9309.0}, {"date": "1996-07-09", "close": 0.08593912, "volume": 18618.0}, {"date": "1996-07-10", "close": 0.091310315, "volume": 409127.0}, {"date": "1996-07-11", "close": 0.091310315, "volume": null}, {"date": "1996-07-12", "close": 0.091310315, "volume": null}, {"date": "1996-07-15", "close": 0.091310315, "volume": null}, {"date": "1996-07-16", "close": 0.08593912, "volume": 37236.0}, {"date": "1996-07-17", "close": 0.08593912, "volume": null}, {"date": "1996-07-18", "close": 0.08593912, "volume": null}, {"date": "1996-07-19", "close": 0.08593912, "volume": null}, {"date": "1996-07-22", "close": 0.091310315, "volume": 185713.0}, {"date": "1996-07-23", "close": 0.091310315, "volume": 465.0}, {"date": "1996-07-24", "close": 0.091310315, "volume": null}, {"date": "1996-07-25", "close": 0.091310315, "volume": null}, {"date": "1996-07-26", "close": 0.07519673, "volume": 102398.0}, {"date": "1996-07-29", "close": 0.06445434, "volume": 263908.0}, {"date": "1996-07-30", "close": 0.06445434, "volume": null}, {"date": "1996-07-31", "close": 0.069825535, "volume": 46545.0}, {"date": "1996-08-01", "close": 0.069825535, "volume": 97278.0}, {"date": "1996-08-02", "close": 0.069825535, "volume": null}, {"date": "1996-08-05", "close": 0.069825535, "volume": 27927.0}, {"date": "1996-08-06", "close": 0.069825535, "volume": 111707.0}, {"date": "1996-08-07", "close": 0.069825535, "volume": null}, {"date": "1996-08-08", "close": 0.069825535, "volume": null}, {"date": "1996-08-09", "close": 0.069825535, "volume": null}, {"date": "1996-08-12", "close": 0.069825535, "volume": null}, {"date": "1996-08-13", "close": 0.069825535, "volume": 11171.0}, {"date": "1996-08-14", "close": 0.069825535, "volume": 68607.0}, {"date": "1996-08-15", "close": 0.069825535, "volume": null}, {"date": "1996-08-16", "close": 0.069825535, "volume": null}, {"date": "1996-08-19", "close": 0.069825535, "volume": null}, {"date": "1996-08-20", "close": 0.069825535, "volume": null}, {"date": "1996-08-21", "close": 0.069825535, "volume": 108914.0}, {"date": "1996-08-22", "close": 0.069825535, "volume": 1489.0}, {"date": "1996-08-23", "close": 0.069825535, "volume": null}, {"date": "1996-08-26", "close": 0.069825535, "volume": null}, {"date": "1996-08-27", "close": 0.07519673, "volume": 93089.0}, {"date": "1996-08-28", "close": 0.070899774, "volume": 5492.0}, {"date": "1996-08-29", "close": 0.070899774, "volume": 21411.0}, {"date": "1996-08-30", "close": 0.07519673, "volume": 93089.0}, {"date": "1996-09-02", "close": 0.07519673, "volume": null}, {"date": "1996-09-03", "close": 0.07519673, "volume": null}, {"date": "1996-09-04", "close": 0.07519673, "volume": null}, {"date": "1996-09-05", "close": 0.07519673, "volume": 242032.0}, {"date": "1996-09-06", "close": 0.07519673, "volume": null}, {"date": "1996-09-09", "close": 0.07519673, "volume": null}, {"date": "1996-09-10", "close": 0.07519673, "volume": null}, {"date": "1996-09-11", "close": 0.07519673, "volume": null}, {"date": "1996-09-12", "close": 0.07519673, "volume": null}, {"date": "1996-09-13", "close": 0.071974013, "volume": 372357.0}, {"date": "1996-09-16", "close": 0.071974013, "volume": 353739.0}, {"date": "1996-09-17", "close": 0.071974013, "volume": null}, {"date": "1996-09-18", "close": 0.071974013, "volume": null}, {"date": "1996-09-19", "close": 0.080567925, "volume": 93089.0}, {"date": "1996-09-20", "close": 0.080567925, "volume": null}, {"date": "1996-09-23", "close": 0.080567925, "volume": null}, {"date": "1996-09-24", "close": 0.080567925, "volume": null}, {"date": "1996-09-25", "close": 0.08593912, "volume": 230861.0}, {"date": "1996-09-26", "close": 0.097755749, "volume": 235050.0}, {"date": "1996-09-27", "close": 0.099904227, "volume": 93089.0}, {"date": "1996-09-30", "close": 0.1074239, "volume": 6905353.0}, {"date": "1996-10-01", "close": 0.1074239, "volume": null}, {"date": "1996-10-02", "close": 0.11816629, "volume": 371426.0}, {"date": "1996-10-03", "close": 0.1074239, "volume": 270889.0}, {"date": "1996-10-04", "close": 0.1074239, "volume": 61718.0}, {"date": "1996-10-07", "close": 0.11816629, "volume": 93089.0}, {"date": "1996-10-08", "close": 0.11816629, "volume": 42356.0}, {"date": "1996-10-09", "close": 0.12890868, "volume": 43752.0}, {"date": "1996-10-10", "close": 0.123537485, "volume": 33512.0}, {"date": "1996-10-11", "close": 0.12890868, "volume": 9309.0}, {"date": "1996-10-14", "close": 0.112795095, "volume": 37236.0}, {"date": "1996-10-15", "close": 0.112795095, "volume": 2327.0}, {"date": "1996-10-16", "close": 0.12890868, "volume": 46545.0}, {"date": "1996-10-17", "close": 0.12890868, "volume": null}, {"date": "1996-10-18", "close": 0.11816629, "volume": 16756.0}, {"date": "1996-10-21", "close": 0.12890868, "volume": 74471.0}, {"date": "1996-10-22", "close": 0.12890868, "volume": 93089.0}, {"date": "1996-10-23", "close": 0.12890868, "volume": null}, {"date": "1996-10-24", "close": 0.12890868, "volume": 44683.0}, {"date": "1996-10-25", "close": 0.112795095, "volume": 19025.0}, {"date": "1996-10-28", "close": 0.112795095, "volume": 13319.0}, {"date": "1996-10-29", "close": 0.1074239, "volume": 34176.0}, {"date": "1996-10-30", "close": 0.1074239, "volume": 90296.0}, {"date": "1996-10-31", "close": 0.1074239, "volume": null}, {"date": "1996-11-01", "close": 0.1074239, "volume": null}, {"date": "1996-11-04", "close": 0.1074239, "volume": null}, {"date": "1996-11-05", "close": 0.1074239, "volume": 18618.0}, {"date": "1996-11-06", "close": 0.112795095, "volume": 85642.0}, {"date": "1996-11-07", "close": 0.112795095, "volume": null}, {"date": "1996-11-08", "close": 0.1074239, "volume": 12102.0}, {"date": "1996-11-11", "close": 0.1074239, "volume": null}, {"date": "1996-11-12", "close": 0.1074239, "volume": null}, {"date": "1996-11-13", "close": 0.1074239, "volume": 93089.0}, {"date": "1996-11-14", "close": 0.11816629, "volume": 27927.0}, {"date": "1996-11-15", "close": 0.11816629, "volume": 91386.0}, {"date": "1996-11-18", "close": 0.11816629, "volume": null}, {"date": "1996-11-19", "close": 0.134279875, "volume": 361186.0}, {"date": "1996-11-20", "close": 0.134279875, "volume": null}, {"date": "1996-11-21", "close": 0.12890868, "volume": 128463.0}, {"date": "1996-11-22", "close": 0.12890868, "volume": null}, {"date": "1996-11-25", "close": 0.134279875, "volume": 32581.0}, {"date": "1996-11-26", "close": 0.134279875, "volume": 37236.0}, {"date": "1996-11-27", "close": 0.134279875, "volume": null}, {"date": "1996-11-28", "close": 0.134279875, "volume": null}, {"date": "1996-11-29", "close": 0.12890868, "volume": 259719.0}, {"date": "1996-12-02", "close": 0.13965107, "volume": 158252.0}, {"date": "1996-12-03", "close": 0.13965107, "volume": 86573.0}, {"date": "1996-12-04", "close": 0.13965107, "volume": 225276.0}, {"date": "1996-12-05", "close": 0.15039346, "volume": 218516.0}, {"date": "1996-12-06", "close": 0.145022265, "volume": 27927.0}, {"date": "1996-12-09", "close": 0.12890868, "volume": 63301.0}, {"date": "1996-12-10", "close": 0.13965107, "volume": 18618.0}, {"date": "1996-12-11", "close": 0.13965107, "volume": null}, {"date": "1996-12-12", "close": 0.13965107, "volume": null}, {"date": "1996-12-13", "close": 0.13965107, "volume": null}, {"date": "1996-12-16", "close": 0.13965107, "volume": null}, {"date": "1996-12-17", "close": 0.13965107, "volume": null}, {"date": "1996-12-18", "close": 0.12890868, "volume": 215967.0}, {"date": "1996-12-19", "close": 0.12890868, "volume": null}, {"date": "1996-12-20", "close": 0.123537485, "volume": 46545.0}, {"date": "1996-12-23", "close": 0.123537485, "volume": 200142.0}, {"date": "1996-12-24", "close": 0.11816629, "volume": 130325.0}, {"date": "1996-12-25", "close": 0.11816629, "volume": null}, {"date": "1996-12-26", "close": 0.11816629, "volume": null}, {"date": "1996-12-27", "close": 0.11816629, "volume": null}, {"date": "1996-12-30", "close": 0.11816629, "volume": null}, {"date": "1996-12-31", "close": 0.1074239, "volume": 334190.0}, {"date": "1997-01-01", "close": 0.1074239, "volume": null}, {"date": "1997-01-02", "close": 0.1074239, "volume": null}, {"date": "1997-01-03", "close": 0.1074239, "volume": null}, {"date": "1997-01-06", "close": 0.1074239, "volume": null}, {"date": "1997-01-07", "close": 0.11816629, "volume": 37236.0}, {"date": "1997-01-08", "close": 0.12890868, "volume": 52817.0}, {"date": "1997-01-09", "close": 0.12890868, "volume": null}, {"date": "1997-01-10", "close": 0.12890868, "volume": null}, {"date": "1997-01-13", "close": 0.12890868, "volume": 18618.0}, {"date": "1997-01-14", "close": 0.12890868, "volume": null}, {"date": "1997-01-15", "close": 0.12890868, "volume": 102642.0}, {"date": "1997-01-16", "close": 0.11816629, "volume": 18618.0}, {"date": "1997-01-17", "close": 0.11816629, "volume": null}, {"date": "1997-01-20", "close": 0.11816629, "volume": null}, {"date": "1997-01-21", "close": 0.11816629, "volume": 37236.0}, {"date": "1997-01-22", "close": 0.12890868, "volume": 37236.0}, {"date": "1997-01-23", "close": 0.12890868, "volume": null}, {"date": "1997-01-24", "close": 0.12890868, "volume": 93580.0}, {"date": "1997-01-27", "close": 0.12890868, "volume": null}, {"date": "1997-01-28", "close": 0.12890868, "volume": 47941.0}, {"date": "1997-01-29", "close": 0.12890868, "volume": null}, {"date": "1997-01-30", "close": 0.12890868, "volume": 161.0}, {"date": "1997-01-31", "close": 0.12890868, "volume": 1492.0}, {"date": "1997-02-03", "close": 0.12890868, "volume": null}, {"date": "1997-02-04", "close": 0.12890868, "volume": null}, {"date": "1997-02-05", "close": 0.12890868, "volume": null}, {"date": "1997-02-06", "close": 0.12890868, "volume": 72048.0}, {"date": "1997-02-07", "close": 0.12890868, "volume": null}, {"date": "1997-02-10", "close": 0.12890868, "volume": null}, {"date": "1997-02-11", "close": 0.12890868, "volume": null}, {"date": "1997-02-12", "close": 0.12890868, "volume": null}, {"date": "1997-02-13", "close": 0.134279875, "volume": 92158.0}, {"date": "1997-02-14", "close": 0.134279875, "volume": null}, {"date": "1997-02-17", "close": 0.134279875, "volume": null}, {"date": "1997-02-18", "close": 0.13965107, "volume": 93089.0}, {"date": "1997-02-19", "close": 0.11816629, "volume": 193256.0}, {"date": "1997-02-20", "close": 0.123537485, "volume": 1862.0}, {"date": "1997-02-21", "close": 0.123537485, "volume": null}, {"date": "1997-02-24", "close": 0.123537485, "volume": null}, {"date": "1997-02-25", "close": 0.123537485, "volume": 83780.0}, {"date": "1997-02-26", "close": 0.123537485, "volume": null}, {"date": "1997-02-27", "close": 0.123537485, "volume": 46545.0}, {"date": "1997-02-28", "close": 0.123537485, "volume": null}, {"date": "1997-03-03", "close": 0.123537485, "volume": 69817.0}, {"date": "1997-03-04", "close": 0.123537485, "volume": null}, {"date": "1997-03-05", "close": 0.12890868, "volume": 60658.0}, {"date": "1997-03-06", "close": 0.123537485, "volume": 41890.0}, {"date": "1997-03-07", "close": 0.123537485, "volume": 27927.0}, {"date": "1997-03-10", "close": 0.123537485, "volume": null}, {"date": "1997-03-11", "close": 0.123537485, "volume": null}, {"date": "1997-03-12", "close": 0.123537485, "volume": null}, {"date": "1997-03-13", "close": 0.123537485, "volume": null}, {"date": "1997-03-14", "close": 0.123537485, "volume": null}, {"date": "1997-03-17", "close": 0.12890868, "volume": 279267.0}, {"date": "1997-03-18", "close": 0.12890868, "volume": 930892.0}, {"date": "1997-03-19", "close": 0.134279875, "volume": 391284.0}, {"date": "1997-03-20", "close": 0.134279875, "volume": 10240.0}, {"date": "1997-03-21", "close": 0.123537485, "volume": 108914.0}, {"date": "1997-03-24", "close": 0.123537485, "volume": 68886.0}, {"date": "1997-03-25", "close": 0.12890868, "volume": 27927.0}, {"date": "1997-03-26", "close": 0.12890868, "volume": null}, {"date": "1997-03-27", "close": 0.12890868, "volume": null}, {"date": "1997-03-28", "close": 0.12890868, "volume": null}, {"date": "1997-03-31", "close": 0.12890868, "volume": null}, {"date": "1997-04-01", "close": 0.12890868, "volume": 83780.0}, {"date": "1997-04-02", "close": 0.12890868, "volume": 19793.0}, {"date": "1997-04-03", "close": 0.12890868, "volume": 73297.0}, {"date": "1997-04-04", "close": 0.12890868, "volume": 62370.0}, {"date": "1997-04-07", "close": 0.12890868, "volume": null}, {"date": "1997-04-08", "close": 0.123537485, "volume": 604953.0}, {"date": "1997-04-09", "close": 0.123537485, "volume": null}, {"date": "1997-04-10", "close": 0.123537485, "volume": null}, {"date": "1997-04-11", "close": 0.123537485, "volume": null}, {"date": "1997-04-14", "close": 0.112795095, "volume": 39543.0}, {"date": "1997-04-15", "close": 0.112795095, "volume": 9309.0}, {"date": "1997-04-16", "close": 0.112795095, "volume": null}, {"date": "1997-04-17", "close": 0.100978466, "volume": 57250.0}, {"date": "1997-04-18", "close": 0.100978466, "volume": null}, {"date": "1997-04-21", "close": 0.102052705, "volume": 44210.0}, {"date": "1997-04-22", "close": 0.102052705, "volume": null}, {"date": "1997-04-23", "close": 0.102052705, "volume": null}, {"date": "1997-04-24", "close": 0.102052705, "volume": null}, {"date": "1997-04-25", "close": 0.102052705, "volume": null}, {"date": "1997-04-28", "close": 0.1074239, "volume": 93089.0}, {"date": "1997-04-29", "close": 0.1074239, "volume": null}, {"date": "1997-04-30", "close": 0.1074239, "volume": null}, {"date": "1997-05-01", "close": 0.1074239, "volume": 4608.0}, {"date": "1997-05-02", "close": 0.1074239, "volume": 10286.0}, {"date": "1997-05-05", "close": 0.1074239, "volume": 13963.0}, {"date": "1997-05-06", "close": 0.091310315, "volume": 61912.0}, {"date": "1997-05-07", "close": 0.091310315, "volume": 8331.0}, {"date": "1997-05-08", "close": 0.091310315, "volume": 18618.0}, {"date": "1997-05-09", "close": 0.091310315, "volume": null}, {"date": "1997-05-12", "close": 0.091310315, "volume": 11171.0}, {"date": "1997-05-13", "close": 0.08593912, "volume": 755080.0}, {"date": "1997-05-14", "close": 0.08593912, "volume": null}, {"date": "1997-05-15", "close": 0.08593912, "volume": null}, {"date": "1997-05-16", "close": 0.08593912, "volume": 55853.0}, {"date": "1997-05-19", "close": 0.08593912, "volume": null}, {"date": "1997-05-20", "close": 0.08593912, "volume": null}, {"date": "1997-05-21", "close": 0.08593912, "volume": null}, {"date": "1997-05-22", "close": 0.08593912, "volume": null}, {"date": "1997-05-23", "close": 0.08593912, "volume": null}, {"date": "1997-05-26", "close": 0.08593912, "volume": null}, {"date": "1997-05-27", "close": 0.087013359, "volume": 97744.0}, {"date": "1997-05-28", "close": 0.087013359, "volume": null}, {"date": "1997-05-29", "close": 0.087013359, "volume": null}, {"date": "1997-05-30", "close": 0.091310315, "volume": 46545.0}, {"date": "1997-06-02", "close": 0.091310315, "volume": null}, {"date": "1997-06-03", "close": 0.088087598, "volume": 121016.0}, {"date": "1997-06-04", "close": 0.087013359, "volume": 40959.0}, {"date": "1997-06-05", "close": 0.087013359, "volume": null}, {"date": "1997-06-06", "close": 0.087013359, "volume": 11171.0}, {"date": "1997-06-09", "close": 0.087013359, "volume": null}, {"date": "1997-06-10", "close": 0.098829988, "volume": 225229.0}, {"date": "1997-06-11", "close": 0.09668151, "volume": 2327.0}, {"date": "1997-06-12", "close": 0.1074239, "volume": 396462.0}, {"date": "1997-06-13", "close": 0.1074239, "volume": 56784.0}, {"date": "1997-06-16", "close": 0.1074239, "volume": 9309.0}, {"date": "1997-06-17", "close": 0.1074239, "volume": null}, {"date": "1997-06-18", "close": 0.091310315, "volume": 1862.0}, {"date": "1997-06-19", "close": 0.091310315, "volume": 27708.0}, {"date": "1997-06-20", "close": 0.091310315, "volume": 30110.0}, {"date": "1997-06-23", "close": 0.091310315, "volume": 23272.0}, {"date": "1997-06-24", "close": 0.091310315, "volume": 814.0}, {"date": "1997-06-25", "close": 0.091310315, "volume": null}, {"date": "1997-06-26", "close": 0.091310315, "volume": null}, {"date": "1997-06-27", "close": 0.091310315, "volume": 37236.0}, {"date": "1997-06-30", "close": 0.091310315, "volume": 47002.0}, {"date": "1997-07-01", "close": 0.091310315, "volume": null}, {"date": "1997-07-02", "close": 0.091310315, "volume": 1536.0}, {"date": "1997-07-03", "close": 0.091310315, "volume": null}, {"date": "1997-07-04", "close": 0.091310315, "volume": null}, {"date": "1997-07-07", "close": 0.092384554, "volume": 4250.0}, {"date": "1997-07-08", "close": 0.092384554, "volume": null}, {"date": "1997-07-09", "close": 0.092384554, "volume": null}, {"date": "1997-07-10", "close": 0.092384554, "volume": null}, {"date": "1997-07-11", "close": 0.092384554, "volume": null}, {"date": "1997-07-14", "close": 0.097755749, "volume": 132459.0}, {"date": "1997-07-15", "close": 0.099904227, "volume": 23272.0}, {"date": "1997-07-16", "close": 0.099904227, "volume": null}, {"date": "1997-07-17", "close": 0.099904227, "volume": null}, {"date": "1997-07-18", "close": 0.092384554, "volume": 9309.0}, {"date": "1997-07-21", "close": 0.092384554, "volume": null}, {"date": "1997-07-22", "close": 0.091310315, "volume": 45288.0}, {"date": "1997-07-23", "close": 0.091310315, "volume": 27927.0}, {"date": "1997-07-24", "close": 0.091310315, "volume": null}, {"date": "1997-07-25", "close": 0.091310315, "volume": null}, {"date": "1997-07-28", "close": 0.091310315, "volume": null}, {"date": "1997-07-29", "close": 0.091310315, "volume": null}, {"date": "1997-07-30", "close": 0.088087598, "volume": 10752.0}, {"date": "1997-07-31", "close": 0.088087598, "volume": 41890.0}, {"date": "1997-08-01", "close": 0.08593912, "volume": 37236.0}, {"date": "1997-08-04", "close": 0.08593912, "volume": null}, {"date": "1997-08-05", "close": 0.08593912, "volume": null}, {"date": "1997-08-06", "close": 0.08593912, "volume": null}, {"date": "1997-08-07", "close": 0.08593912, "volume": 46545.0}, {"date": "1997-08-08", "close": 0.08593912, "volume": null}, {"date": "1997-08-11", "close": 0.08593912, "volume": null}, {"date": "1997-08-12", "close": 0.08593912, "volume": null}, {"date": "1997-08-13", "close": 0.08593912, "volume": null}, {"date": "1997-08-14", "close": 0.08593912, "volume": null}, {"date": "1997-08-15", "close": 0.08593912, "volume": 78195.0}, {"date": "1997-08-18", "close": 0.08593912, "volume": null}, {"date": "1997-08-19", "close": 0.08593912, "volume": null}, {"date": "1997-08-20", "close": 0.08593912, "volume": null}, {"date": "1997-08-21", "close": 0.08593912, "volume": 27927.0}, {"date": "1997-08-22", "close": 0.08593912, "volume": null}, {"date": "1997-08-25", "close": 0.08593912, "volume": null}, {"date": "1997-08-26", "close": 0.08593912, "volume": null}, {"date": "1997-08-27", "close": 0.08593912, "volume": 27415.0}, {"date": "1997-08-28", "close": 0.08593912, "volume": null}, {"date": "1997-08-29", "close": 0.08593912, "volume": null}, {"date": "1997-09-01", "close": 0.08593912, "volume": null}, {"date": "1997-09-02", "close": 0.08593912, "volume": null}, {"date": "1997-09-03", "close": 0.08593912, "volume": null}, {"date": "1997-09-04", "close": 0.08593912, "volume": null}, {"date": "1997-09-05", "close": 0.08593912, "volume": null}, {"date": "1997-09-08", "close": 0.08593912, "volume": 31231.0}, {"date": "1997-09-09", "close": 0.08593912, "volume": null}, {"date": "1997-09-10", "close": 0.091310315, "volume": 2281.0}, {"date": "1997-09-11", "close": 0.091310315, "volume": null}, {"date": "1997-09-12", "close": 0.06445434, "volume": 6209.0}, {"date": "1997-09-15", "close": 0.06445434, "volume": null}, {"date": "1997-09-16", "close": 0.06445434, "volume": null}, {"date": "1997-09-17", "close": 0.077345208, "volume": 84711.0}, {"date": "1997-09-18", "close": 0.077345208, "volume": null}, {"date": "1997-09-19", "close": 0.077345208, "volume": null}, {"date": "1997-09-22", "close": 0.077345208, "volume": null}, {"date": "1997-09-23", "close": 0.077345208, "volume": null}, {"date": "1997-09-24", "close": 0.077345208, "volume": null}, {"date": "1997-09-25", "close": 0.07519673, "volume": 13963.0}, {"date": "1997-09-26", "close": 0.07519673, "volume": null}, {"date": "1997-09-29", "close": 0.07519673, "volume": 5911.0}, {"date": "1997-09-30", "close": 0.091310315, "volume": 13963.0}, {"date": "1997-10-01", "close": 0.091310315, "volume": null}, {"date": "1997-10-02", "close": 0.091310315, "volume": null}, {"date": "1997-10-03", "close": 0.091310315, "volume": null}, {"date": "1997-10-06", "close": 0.07519673, "volume": 13963.0}, {"date": "1997-10-07", "close": 0.07519673, "volume": null}, {"date": "1997-10-08", "close": 0.08593912, "volume": 9309.0}, {"date": "1997-10-09", "close": 0.08593912, "volume": null}, {"date": "1997-10-10", "close": 0.08593912, "volume": null}, {"date": "1997-10-13", "close": 0.08593912, "volume": 11037.0}, {"date": "1997-10-14", "close": 0.08593912, "volume": null}, {"date": "1997-10-15", "close": 0.076270969, "volume": 9309.0}, {"date": "1997-10-16", "close": 0.076270969, "volume": null}, {"date": "1997-10-17", "close": 0.076270969, "volume": null}, {"date": "1997-10-20", "close": 0.076270969, "volume": null}, {"date": "1997-10-21", "close": 0.076270969, "volume": 6982.0}, {"date": "1997-10-22", "close": 0.076270969, "volume": 20945.0}, {"date": "1997-10-23", "close": 0.076270969, "volume": 60743.0}, {"date": "1997-10-24", "close": 0.076270969, "volume": 11171.0}, {"date": "1997-10-27", "close": 0.08593912, "volume": 5025.0}, {"date": "1997-10-28", "close": 0.069825535, "volume": 13032.0}, {"date": "1997-10-29", "close": 0.069825535, "volume": null}, {"date": "1997-10-30", "close": 0.069825535, "volume": null}, {"date": "1997-10-31", "close": 0.091310315, "volume": 35044.0}, {"date": "1997-11-03", "close": 0.091310315, "volume": null}, {"date": "1997-11-04", "close": 0.091310315, "volume": null}, {"date": "1997-11-05", "close": 0.08593912, "volume": 18618.0}, {"date": "1997-11-06", "close": 0.08593912, "volume": null}, {"date": "1997-11-07", "close": 0.08593912, "volume": null}, {"date": "1997-11-10", "close": 0.08593912, "volume": null}, {"date": "1997-11-11", "close": 0.08593912, "volume": 9309.0}, {"date": "1997-11-12", "close": 0.08913, "volume": null}, {"date": "1997-11-13", "close": 0.08913, "volume": null}, {"date": "1997-11-14", "close": 0.08913, "volume": 22439.0}, {"date": "1997-11-17", "close": 0.08913, "volume": 20644.0}, {"date": "1997-11-18", "close": 0.08913, "volume": null}, {"date": "1997-11-19", "close": 0.08913, "volume": null}, {"date": "1997-11-20", "close": 0.08913, "volume": null}, {"date": "1997-11-21", "close": 0.08913, "volume": null}, {"date": "1997-11-24", "close": 0.08913, "volume": null}, {"date": "1997-11-25", "close": 0.08913, "volume": null}, {"date": "1997-11-26", "close": 0.07798875, "volume": 16156.0}, {"date": "1997-11-27", "close": 0.088015875, "volume": 80781.0}, {"date": "1997-11-28", "close": 0.088015875, "volume": null}, {"date": "1997-12-01", "close": 0.088015875, "volume": null}, {"date": "1997-12-02", "close": 0.062391, "volume": 30295.0}, {"date": "1997-12-03", "close": 0.062391, "volume": null}, {"date": "1997-12-04", "close": 0.07798875, "volume": 17951.0}, {"date": "1997-12-05", "close": 0.07798875, "volume": 375875.0}, {"date": "1997-12-08", "close": 0.0668475, "volume": 243353.0}, {"date": "1997-12-09", "close": 0.05570625, "volume": 8976.0}, {"date": "1997-12-10", "close": 0.05570625, "volume": null}, {"date": "1997-12-11", "close": 0.05570625, "volume": null}, {"date": "1997-12-12", "close": 0.07798875, "volume": 89757.0}, {"date": "1997-12-15", "close": 0.07798875, "volume": null}, {"date": "1997-12-16", "close": 0.07798875, "volume": null}, {"date": "1997-12-17", "close": 0.07798875, "volume": null}, {"date": "1997-12-18", "close": 0.07798875, "volume": null}, {"date": "1997-12-19", "close": 0.0668475, "volume": 71805.0}, {"date": "1997-12-22", "close": 0.0668475, "volume": null}, {"date": "1997-12-23", "close": 0.06461925, "volume": 40541.0}, {"date": "1997-12-24", "close": 0.06461925, "volume": null}, {"date": "1997-12-25", "close": 0.06461925, "volume": null}, {"date": "1997-12-26", "close": 0.06461925, "volume": null}, {"date": "1997-12-29", "close": 0.06461925, "volume": null}, {"date": "1997-12-30", "close": 0.06461925, "volume": null}, {"date": "1997-12-31", "close": 0.06461925, "volume": null}, {"date": "1998-01-01", "close": 0.06461925, "volume": null}, {"date": "1998-01-02", "close": 0.06461925, "volume": 8976.0}, {"date": "1998-01-05", "close": 0.06461925, "volume": null}, {"date": "1998-01-06", "close": 0.06461925, "volume": null}, {"date": "1998-01-07", "close": 0.06461925, "volume": 14591.0}, {"date": "1998-01-08", "close": 0.06461925, "volume": null}, {"date": "1998-01-09", "close": 0.06461925, "volume": null}, {"date": "1998-01-12", "close": 0.06461925, "volume": 44878.0}, {"date": "1998-01-13", "close": 0.06461925, "volume": null}, {"date": "1998-01-14", "close": 0.06461925, "volume": 26927.0}, {"date": "1998-01-15", "close": 0.08913, "volume": 902053.0}, {"date": "1998-01-16", "close": 0.09135825, "volume": 197464.0}, {"date": "1998-01-19", "close": 0.133695, "volume": 17951.0}, {"date": "1998-01-20", "close": 0.10027125, "volume": 58342.0}, {"date": "1998-01-21", "close": 0.10027125, "volume": null}, {"date": "1998-01-22", "close": 0.08913, "volume": 36382.0}, {"date": "1998-01-23", "close": 0.08913, "volume": 28124.0}, {"date": "1998-01-26", "close": 0.08913, "volume": null}, {"date": "1998-01-27", "close": 0.08913, "volume": null}, {"date": "1998-01-28", "close": 0.08913, "volume": 89757.0}, {"date": "1998-01-29", "close": 0.099157125, "volume": 13463.0}, {"date": "1998-01-30", "close": 0.099157125, "volume": 53854.0}, {"date": "1998-02-02", "close": 0.09581475, "volume": 17951.0}, {"date": "1998-02-03", "close": 0.08913, "volume": 25063.0}, {"date": "1998-02-04", "close": 0.08913, "volume": 726.0}, {"date": "1998-02-05", "close": 0.08913, "volume": 55652.0}, {"date": "1998-02-06", "close": 0.099157125, "volume": 198362.0}, {"date": "1998-02-09", "close": 0.09581475, "volume": 8976.0}, {"date": "1998-02-10", "close": 0.10027125, "volume": 175754.0}, {"date": "1998-02-11", "close": 0.10027125, "volume": null}, {"date": "1998-02-12", "close": 0.105841875, "volume": 58342.0}, {"date": "1998-02-13", "close": 0.1114125, "volume": 17952.0}, {"date": "1998-02-16", "close": 0.116983125, "volume": 80781.0}, {"date": "1998-02-17", "close": 0.133695, "volume": 493062.0}, {"date": "1998-02-18", "close": 0.128124375, "volume": 35903.0}, {"date": "1998-02-19", "close": 0.128124375, "volume": null}, {"date": "1998-02-20", "close": 0.128124375, "volume": null}, {"date": "1998-02-23", "close": 0.128124375, "volume": null}, {"date": "1998-02-24", "close": 0.08913, "volume": 148863.0}, {"date": "1998-02-25", "close": 0.08913, "volume": null}, {"date": "1998-02-26", "close": 0.08913, "volume": null}, {"date": "1998-02-27", "close": 0.08913, "volume": 438.0}, {"date": "1998-03-02", "close": 0.090244125, "volume": 17951.0}, {"date": "1998-03-03", "close": 0.090244125, "volume": null}, {"date": "1998-03-04", "close": 0.090244125, "volume": null}, {"date": "1998-03-05", "close": 0.090244125, "volume": null}, {"date": "1998-03-06", "close": 0.105841875, "volume": 17951.0}, {"date": "1998-03-09", "close": 0.105841875, "volume": null}, {"date": "1998-03-10", "close": 0.105841875, "volume": null}, {"date": "1998-03-11", "close": 0.105841875, "volume": null}, {"date": "1998-03-12", "close": 0.08913, "volume": 179513.0}, {"date": "1998-03-13", "close": 0.08913, "volume": null}, {"date": "1998-03-16", "close": 0.08913, "volume": null}, {"date": "1998-03-17", "close": 0.08913, "volume": null}, {"date": "1998-03-18", "close": 0.08913, "volume": null}, {"date": "1998-03-19", "close": 0.07798875, "volume": 89757.0}, {"date": "1998-03-20", "close": 0.08913, "volume": 224391.0}, {"date": "1998-03-23", "close": 0.08913, "volume": null}, {"date": "1998-03-24", "close": 0.07353225, "volume": 31415.0}, {"date": "1998-03-25", "close": 0.072418125, "volume": 17951.0}, {"date": "1998-03-26", "close": 0.072418125, "volume": null}, {"date": "1998-03-27", "close": 0.079102875, "volume": 31415.0}, {"date": "1998-03-30", "close": 0.079102875, "volume": 59568.0}, {"date": "1998-03-31", "close": 0.079102875, "volume": null}, {"date": "1998-04-01", "close": 0.079102875, "volume": null}, {"date": "1998-04-02", "close": 0.079102875, "volume": 8660.0}, {"date": "1998-04-03", "close": 0.07798875, "volume": 9873.0}, {"date": "1998-04-06", "close": 0.070189875, "volume": 17951.0}, {"date": "1998-04-07", "close": 0.070189875, "volume": null}, {"date": "1998-04-08", "close": 0.0668475, "volume": 62830.0}, {"date": "1998-04-09", "close": 0.0668475, "volume": null}, {"date": "1998-04-10", "close": 0.0668475, "volume": null}, {"date": "1998-04-13", "close": 0.0668475, "volume": null}, {"date": "1998-04-14", "close": 0.0668475, "volume": null}, {"date": "1998-04-15", "close": 0.059048625, "volume": 21963.0}, {"date": "1998-04-16", "close": 0.0579345, "volume": 17951.0}, {"date": "1998-04-17", "close": 0.0579345, "volume": null}, {"date": "1998-04-20", "close": 0.059048625, "volume": 17951.0}, {"date": "1998-04-21", "close": 0.070189875, "volume": 78088.0}, {"date": "1998-04-22", "close": 0.070189875, "volume": null}, {"date": "1998-04-23", "close": 0.070189875, "volume": null}, {"date": "1998-04-24", "close": 0.0668475, "volume": 105913.0}, {"date": "1998-04-27", "close": 0.0668475, "volume": null}, {"date": "1998-04-28", "close": 0.0668475, "volume": null}, {"date": "1998-04-29", "close": 0.0668475, "volume": null}, {"date": "1998-04-30", "close": 0.0668475, "volume": null}, {"date": "1998-05-01", "close": 0.06907575, "volume": 22439.0}, {"date": "1998-05-04", "close": 0.0668475, "volume": 323124.0}, {"date": "1998-05-05", "close": 0.0668475, "volume": null}, {"date": "1998-05-06", "close": 0.0668475, "volume": null}, {"date": "1998-05-07", "close": 0.061276875, "volume": 114888.0}, {"date": "1998-05-08", "close": 0.061276875, "volume": null}, {"date": "1998-05-11", "close": 0.061276875, "volume": null}, {"date": "1998-05-12", "close": 0.061276875, "volume": 62830.0}, {"date": "1998-05-13", "close": 0.061276875, "volume": null}, {"date": "1998-05-14", "close": 0.061276875, "volume": 17951.0}, {"date": "1998-05-15", "close": 0.061276875, "volume": 7571.0}, {"date": "1998-05-18", "close": 0.061276875, "volume": null}, {"date": "1998-05-19", "close": 0.061276875, "volume": 419248.0}, {"date": "1998-05-20", "close": 0.061276875, "volume": 23262.0}, {"date": "1998-05-21", "close": 0.061276875, "volume": null}, {"date": "1998-05-22", "close": 0.061276875, "volume": 24992.0}, {"date": "1998-05-25", "close": 0.061276875, "volume": 95142.0}, {"date": "1998-05-26", "close": 0.061276875, "volume": null}, {"date": "1998-05-27", "close": 0.061276875, "volume": 56846.0}, {"date": "1998-05-28", "close": 0.061276875, "volume": null}, {"date": "1998-05-29", "close": 0.061276875, "volume": null}, {"date": "1998-06-01", "close": 0.061276875, "volume": null}, {"date": "1998-06-02", "close": 0.061276875, "volume": 35903.0}, {"date": "1998-06-03", "close": 0.061276875, "volume": null}, {"date": "1998-06-04", "close": 0.061276875, "volume": null}, {"date": "1998-06-05", "close": 0.061276875, "volume": 1705.0}, {"date": "1998-06-08", "close": 0.061276875, "volume": null}, {"date": "1998-06-09", "close": 0.061276875, "volume": null}, {"date": "1998-06-10", "close": 0.061276875, "volume": null}, {"date": "1998-06-11", "close": 0.061276875, "volume": null}, {"date": "1998-06-12", "close": 0.056820375, "volume": 17951.0}, {"date": "1998-06-15", "close": 0.056820375, "volume": null}, {"date": "1998-06-16", "close": 0.056820375, "volume": null}, {"date": "1998-06-17", "close": 0.05570625, "volume": 224391.0}, {"date": "1998-06-18", "close": 0.050135625, "volume": 13912.0}, {"date": "1998-06-19", "close": 0.050135625, "volume": 17951.0}, {"date": "1998-06-22", "close": 0.050135625, "volume": null}, {"date": "1998-06-23", "close": 0.052363875, "volume": 6732.0}, {"date": "1998-06-24", "close": 0.052363875, "volume": 63727.0}, {"date": "1998-06-25", "close": 0.052363875, "volume": null}, {"date": "1998-06-26", "close": 0.05570625, "volume": 24234.0}, {"date": "1998-06-29", "close": 0.05570625, "volume": 552003.0}, {"date": "1998-06-30", "close": 0.05570625, "volume": 40390.0}, {"date": "1998-07-01", "close": 0.05570625, "volume": null}, {"date": "1998-07-02", "close": 0.05570625, "volume": 87.0}, {"date": "1998-07-03", "close": 0.05570625, "volume": null}, {"date": "1998-07-06", "close": 0.05570625, "volume": null}, {"date": "1998-07-07", "close": 0.05570625, "volume": null}, {"date": "1998-07-08", "close": 0.05570625, "volume": null}, {"date": "1998-07-09", "close": 0.05570625, "volume": null}, {"date": "1998-07-10", "close": 0.05570625, "volume": null}, {"date": "1998-07-13", "close": 0.05570625, "volume": null}, {"date": "1998-07-14", "close": 0.05570625, "volume": null}, {"date": "1998-07-15", "close": 0.05570625, "volume": null}, {"date": "1998-07-16", "close": 0.05570625, "volume": 7042.0}, {"date": "1998-07-17", "close": 0.05570625, "volume": null}, {"date": "1998-07-20", "close": 0.05570625, "volume": 1938.0}, {"date": "1998-07-21", "close": 0.05570625, "volume": null}, {"date": "1998-07-22", "close": 0.053478, "volume": 8976.0}, {"date": "1998-07-23", "close": 0.053478, "volume": null}, {"date": "1998-07-24", "close": 0.05570625, "volume": 4039.0}, {"date": "1998-07-27", "close": 0.05570625, "volume": null}, {"date": "1998-07-28", "close": 0.05570625, "volume": null}, {"date": "1998-07-29", "close": 0.05570625, "volume": null}, {"date": "1998-07-30", "close": 0.05570625, "volume": null}, {"date": "1998-07-31", "close": 0.05570625, "volume": null}, {"date": "1998-08-03", "close": 0.054592125, "volume": 94365.0}, {"date": "1998-08-04", "close": 0.05570625, "volume": 53854.0}, {"date": "1998-08-05", "close": 0.05570625, "volume": null}, {"date": "1998-08-06", "close": 0.05570625, "volume": null}, {"date": "1998-08-07", "close": 0.05570625, "volume": null}, {"date": "1998-08-10", "close": 0.05570625, "volume": null}, {"date": "1998-08-11", "close": 0.05570625, "volume": null}, {"date": "1998-08-12", "close": 0.05570625, "volume": 17951.0}, {"date": "1998-08-13", "close": 0.05570625, "volume": null}, {"date": "1998-08-14", "close": 0.05570625, "volume": null}, {"date": "1998-08-17", "close": 0.05570625, "volume": 286560.0}, {"date": "1998-08-18", "close": 0.052363875, "volume": 58342.0}, {"date": "1998-08-19", "close": 0.052363875, "volume": 9424.0}, {"date": "1998-08-20", "close": 0.052363875, "volume": null}, {"date": "1998-08-21", "close": 0.052363875, "volume": 18140.0}, {"date": "1998-08-24", "close": 0.052363875, "volume": null}, {"date": "1998-08-25", "close": 0.050135625, "volume": 16639.0}, {"date": "1998-08-26", "close": 0.050135625, "volume": null}, {"date": "1998-08-27", "close": 0.050135625, "volume": null}, {"date": "1998-08-28", "close": 0.050135625, "volume": null}, {"date": "1998-08-31", "close": 0.050135625, "volume": null}, {"date": "1998-09-01", "close": 0.050135625, "volume": null}, {"date": "1998-09-02", "close": 0.050135625, "volume": null}, {"date": "1998-09-03", "close": 0.050135625, "volume": null}, {"date": "1998-09-04", "close": 0.050135625, "volume": null}, {"date": "1998-09-07", "close": 0.050135625, "volume": null}, {"date": "1998-09-08", "close": 0.050135625, "volume": null}, {"date": "1998-09-09", "close": 0.050135625, "volume": null}, {"date": "1998-09-10", "close": 0.027853125, "volume": 180411.0}, {"date": "1998-09-11", "close": 0.027853125, "volume": null}, {"date": "1998-09-14", "close": 0.027853125, "volume": null}, {"date": "1998-09-15", "close": 0.0311955, "volume": 16156.0}, {"date": "1998-09-16", "close": 0.0311955, "volume": null}, {"date": "1998-09-17", "close": 0.0311955, "volume": null}, {"date": "1998-09-18", "close": 0.0311955, "volume": null}, {"date": "1998-09-21", "close": 0.0311955, "volume": null}, {"date": "1998-09-22", "close": 0.0311955, "volume": null}, {"date": "1998-09-23", "close": 0.0311955, "volume": null}, {"date": "1998-09-24", "close": 0.0311955, "volume": null}, {"date": "1998-09-25", "close": 0.0311955, "volume": null}, {"date": "1998-09-28", "close": 0.0311955, "volume": null}, {"date": "1998-09-29", "close": 0.0311955, "volume": null}, {"date": "1998-09-30", "close": 0.0311955, "volume": null}, {"date": "1998-10-01", "close": 0.0311955, "volume": null}, {"date": "1998-10-02", "close": 0.0311955, "volume": null}, {"date": "1998-10-05", "close": 0.0311955, "volume": null}, {"date": "1998-10-06", "close": 0.034537875, "volume": 8976.0}, {"date": "1998-10-07", "close": 0.03342375, "volume": 25132.0}, {"date": "1998-10-08", "close": 0.03342375, "volume": null}, {"date": "1998-10-09", "close": 0.044565, "volume": 8976.0}, {"date": "1998-10-12", "close": 0.03342375, "volume": 21773.0}, {"date": "1998-10-13", "close": 0.03342375, "volume": null}, {"date": "1998-10-14", "close": 0.0311955, "volume": 21542.0}, {"date": "1998-10-15", "close": 0.03342375, "volume": 4548.0}, {"date": "1998-10-16", "close": 0.027853125, "volume": 62830.0}, {"date": "1998-10-19", "close": 0.027853125, "volume": null}, {"date": "1998-10-20", "close": 0.03342375, "volume": 67983.0}, {"date": "1998-10-21", "close": 0.03342375, "volume": null}, {"date": "1998-10-22", "close": 0.03342375, "volume": null}, {"date": "1998-10-23", "close": 0.044565, "volume": 89757.0}, {"date": "1998-10-26", "close": 0.044565, "volume": 364412.0}, {"date": "1998-10-27", "close": 0.044565, "volume": null}, {"date": "1998-10-28", "close": 0.061276875, "volume": 44878.0}, {"date": "1998-10-29", "close": 0.0668475, "volume": 99224.0}, {"date": "1998-10-30", "close": 0.0668475, "volume": 179513.0}, {"date": "1998-11-02", "close": 0.0668475, "volume": null}, {"date": "1998-11-03", "close": 0.0668475, "volume": 4488.0}, {"date": "1998-11-04", "close": 0.0668475, "volume": 31415.0}, {"date": "1998-11-05", "close": 0.05570625, "volume": 179513.0}, {"date": "1998-11-06", "close": 0.05570625, "volume": null}, {"date": "1998-11-09", "close": 0.054592125, "volume": 44878.0}, {"date": "1998-11-10", "close": 0.05570625, "volume": 51518.0}, {"date": "1998-11-11", "close": 0.05570625, "volume": 107708.0}, {"date": "1998-11-12", "close": 0.061276875, "volume": 206440.0}, {"date": "1998-11-13", "close": 0.05570625, "volume": 269270.0}, {"date": "1998-11-16", "close": 0.05570625, "volume": null}, {"date": "1998-11-17", "close": 0.05570625, "volume": 46673.0}, {"date": "1998-11-18", "close": 0.052363875, "volume": 107708.0}, {"date": "1998-11-19", "close": 0.052363875, "volume": 1795.0}, {"date": "1998-11-20", "close": 0.054592125, "volume": 8976.0}, {"date": "1998-11-23", "close": 0.054592125, "volume": null}, {"date": "1998-11-24", "close": 0.054592125, "volume": null}, {"date": "1998-11-25", "close": 0.054592125, "volume": null}, {"date": "1998-11-26", "close": 0.05570625, "volume": 565466.0}, {"date": "1998-11-27", "close": 0.05570625, "volume": 152586.0}, {"date": "1998-11-30", "close": 0.05570625, "volume": null}, {"date": "1998-12-01", "close": 0.05570625, "volume": null}, {"date": "1998-12-02", "close": 0.05570625, "volume": 139123.0}, {"date": "1998-12-03", "close": 0.05570625, "volume": 179513.0}, {"date": "1998-12-04", "close": 0.05570625, "volume": null}, {"date": "1998-12-07", "close": 0.05570625, "volume": null}, {"date": "1998-12-08", "close": 0.05570625, "volume": null}, {"date": "1998-12-09", "close": 0.05570625, "volume": null}, {"date": "1998-12-10", "close": 0.05570625, "volume": null}, {"date": "1998-12-11", "close": 0.05570625, "volume": null}, {"date": "1998-12-14", "close": 0.05570625, "volume": null}, {"date": "1998-12-15", "close": 0.04679325, "volume": 245035.0}, {"date": "1998-12-16", "close": 0.04679325, "volume": null}, {"date": "1998-12-17", "close": 0.044565, "volume": 694716.0}, {"date": "1998-12-18", "close": 0.050135625, "volume": 138824.0}, {"date": "1998-12-21", "close": 0.0668475, "volume": 14190.0}, {"date": "1998-12-22", "close": 0.05570625, "volume": 92966.0}, {"date": "1998-12-23", "close": 0.05570625, "volume": null}, {"date": "1998-12-24", "close": 0.05570625, "volume": 314148.0}, {"date": "1998-12-25", "close": 0.05570625, "volume": null}, {"date": "1998-12-28", "close": 0.05570625, "volume": null}, {"date": "1998-12-29", "close": 0.05570625, "volume": null}, {"date": "1998-12-30", "close": 0.05570625, "volume": null}, {"date": "1998-12-31", "close": 0.05570625, "volume": null}, {"date": "1999-01-01", "close": 0.05570625, "volume": null}, {"date": "1999-01-04", "close": 0.05570625, "volume": null}, {"date": "1999-01-05", "close": 0.050135625, "volume": 40689.0}, {"date": "1999-01-06", "close": 0.050135625, "volume": null}, {"date": "1999-01-07", "close": 0.050135625, "volume": null}, {"date": "1999-01-08", "close": 0.050135625, "volume": 49067.0}, {"date": "1999-01-11", "close": 0.050135625, "volume": null}, {"date": "1999-01-12", "close": 0.050135625, "volume": null}, {"date": "1999-01-13", "close": 0.044565, "volume": 54752.0}, {"date": "1999-01-14", "close": 0.050135625, "volume": 76473.0}, {"date": "1999-01-15", "close": 0.044565, "volume": 179513.0}, {"date": "1999-01-18", "close": 0.045679125, "volume": 179513.0}, {"date": "1999-01-19", "close": 0.044565, "volume": 10770.0}, {"date": "1999-01-20", "close": 0.041222625, "volume": 8956.0}, {"date": "1999-01-21", "close": 0.0490215, "volume": 90293.0}, {"date": "1999-01-22", "close": 0.04233675, "volume": 75547.0}, {"date": "1999-01-25", "close": 0.04233675, "volume": null}, {"date": "1999-01-26", "close": 0.04233675, "volume": null}, {"date": "1999-01-27", "close": 0.04233675, "volume": null}, {"date": "1999-01-28", "close": 0.04233675, "volume": null}, {"date": "1999-01-29", "close": 0.054592125, "volume": 22439.0}, {"date": "1999-02-01", "close": 0.054592125, "volume": null}, {"date": "1999-02-02", "close": 0.054592125, "volume": null}, {"date": "1999-02-03", "close": 0.04233675, "volume": 161562.0}, {"date": "1999-02-04", "close": 0.04233675, "volume": 21770.0}, {"date": "1999-02-05", "close": 0.04233675, "volume": 268522.0}, {"date": "1999-02-08", "close": 0.04233675, "volume": 130147.0}, {"date": "1999-02-09", "close": 0.038994375, "volume": 295299.0}, {"date": "1999-02-10", "close": 0.038994375, "volume": 49067.0}, {"date": "1999-02-11", "close": 0.044565, "volume": 9275.0}, {"date": "1999-02-12", "close": 0.03342375, "volume": 35903.0}, {"date": "1999-02-15", "close": 0.038994375, "volume": 13463.0}, {"date": "1999-02-16", "close": 0.044565, "volume": 26927.0}, {"date": "1999-02-17", "close": 0.044565, "volume": null}, {"date": "1999-02-18", "close": 0.038994375, "volume": 177718.0}, {"date": "1999-02-19", "close": 0.038994375, "volume": 2693.0}, {"date": "1999-02-22", "close": 0.038994375, "volume": 4488.0}, {"date": "1999-02-23", "close": 0.0401085, "volume": 5407.0}, {"date": "1999-02-24", "close": 0.044565, "volume": 293235.0}, {"date": "1999-02-25", "close": 0.044565, "volume": null}, {"date": "1999-02-26", "close": 0.038994375, "volume": 42164.0}, {"date": "1999-03-01", "close": 0.038994375, "volume": 26927.0}, {"date": "1999-03-02", "close": 0.038994375, "volume": null}, {"date": "1999-03-03", "close": 0.038994375, "volume": null}, {"date": "1999-03-04", "close": 0.038994375, "volume": 540625.0}, {"date": "1999-03-05", "close": 0.035652, "volume": 93137.0}, {"date": "1999-03-08", "close": 0.035652, "volume": null}, {"date": "1999-03-09", "close": 0.035652, "volume": null}, {"date": "1999-03-10", "close": 0.035652, "volume": null}, {"date": "1999-03-11", "close": 0.035652, "volume": null}, {"date": "1999-03-12", "close": 0.035652, "volume": null}, {"date": "1999-03-15", "close": 0.035652, "volume": null}, {"date": "1999-03-16", "close": 0.035652, "volume": null}, {"date": "1999-03-17", "close": 0.035652, "volume": null}, {"date": "1999-03-18", "close": 0.044565, "volume": 113991.0}, {"date": "1999-03-19", "close": 0.041222625, "volume": 134635.0}, {"date": "1999-03-22", "close": 0.036766125, "volume": 171572.0}, {"date": "1999-03-23", "close": 0.036766125, "volume": null}, {"date": "1999-03-24", "close": 0.02896725, "volume": 115705.0}, {"date": "1999-03-25", "close": 0.036766125, "volume": 112196.0}, {"date": "1999-03-26", "close": 0.03342375, "volume": 17951.0}, {"date": "1999-03-29", "close": 0.03342375, "volume": null}, {"date": "1999-03-30", "close": 0.03342375, "volume": null}, {"date": "1999-03-31", "close": 0.03342375, "volume": null}, {"date": "1999-04-01", "close": 0.03342375, "volume": null}, {"date": "1999-04-02", "close": 0.03342375, "volume": null}, {"date": "1999-04-05", "close": 0.03342375, "volume": null}, {"date": "1999-04-06", "close": 0.03342375, "volume": null}, {"date": "1999-04-07", "close": 0.03342375, "volume": null}, {"date": "1999-04-08", "close": 0.03342375, "volume": null}, {"date": "1999-04-09", "close": 0.03342375, "volume": null}, {"date": "1999-04-12", "close": 0.03342375, "volume": null}, {"date": "1999-04-13", "close": 0.021168375, "volume": 223673.0}, {"date": "1999-04-14", "close": 0.021168375, "volume": null}, {"date": "1999-04-15", "close": 0.021168375, "volume": null}, {"date": "1999-04-16", "close": 0.0222825, "volume": 295299.0}, {"date": "1999-04-19", "close": 0.025624875, "volume": 28727.0}, {"date": "1999-04-20", "close": 0.025624875, "volume": 25127.0}, {"date": "1999-04-21", "close": 0.026739, "volume": 135941.0}, {"date": "1999-04-22", "close": 0.026739, "volume": 125255.0}, {"date": "1999-04-23", "close": 0.026739, "volume": 18075.0}, {"date": "1999-04-26", "close": 0.026739, "volume": null}, {"date": "1999-04-27", "close": 0.026739, "volume": null}, {"date": "1999-04-28", "close": 0.027853125, "volume": 131942.0}, {"date": "1999-04-29", "close": 0.027853125, "volume": 13463.0}, {"date": "1999-04-30", "close": 0.027853125, "volume": null}, {"date": "1999-05-03", "close": 0.027853125, "volume": null}, {"date": "1999-05-04", "close": 0.027853125, "volume": null}, {"date": "1999-05-05", "close": 0.027853125, "volume": null}, {"date": "1999-05-06", "close": 0.035652, "volume": 116683.0}, {"date": "1999-05-07", "close": 0.035652, "volume": 188489.0}, {"date": "1999-05-10", "close": 0.023396625, "volume": 632907.0}, {"date": "1999-11-16", "close": 0.023396625, "volume": null}, {"date": "1999-11-17", "close": 0.023396625, "volume": null}, {"date": "1999-11-18", "close": 0.023396625, "volume": null}, {"date": "1999-11-19", "close": 0.023396625, "volume": null}, {"date": "1999-11-22", "close": 0.023396625, "volume": null}, {"date": "1999-11-23", "close": 0.023396625, "volume": null}, {"date": "1999-11-24", "close": 0.023396625, "volume": null}, {"date": "1999-11-25", "close": 0.023396625, "volume": null}, {"date": "1999-11-26", "close": 0.023396625, "volume": null}, {"date": "1999-11-29", "close": 0.023396625, "volume": null}, {"date": "1999-11-30", "close": 0.023396625, "volume": null}, {"date": "1999-12-01", "close": 0.023396625, "volume": null}, {"date": "1999-12-02", "close": 0.023396625, "volume": null}, {"date": "1999-12-03", "close": 0.023396625, "volume": null}, {"date": "1999-12-06", "close": 0.023396625, "volume": null}, {"date": "1999-12-07", "close": 0.023396625, "volume": null}, {"date": "1999-12-08", "close": 0.023396625, "volume": null}, {"date": "1999-12-09", "close": 0.023396625, "volume": null}, {"date": "1999-12-10", "close": 0.023396625, "volume": null}, {"date": "1999-12-13", "close": 0.023396625, "volume": null}, {"date": "1999-12-14", "close": 0.023396625, "volume": null}, {"date": "1999-12-15", "close": 0.023396625, "volume": null}, {"date": "1999-12-16", "close": 0.023396625, "volume": null}, {"date": "1999-12-17", "close": 0.023396625, "volume": null}, {"date": "1999-12-20", "close": 0.023396625, "volume": null}, {"date": "1999-12-21", "close": 0.023396625, "volume": null}, {"date": "1999-12-22", "close": 0.023396625, "volume": null}, {"date": "1999-12-23", "close": 0.023396625, "volume": null}, {"date": "1999-12-24", "close": 0.023396625, "volume": null}, {"date": "1999-12-27", "close": 0.023396625, "volume": null}, {"date": "1999-12-28", "close": 0.023396625, "volume": null}, {"date": "1999-12-29", "close": 0.023396625, "volume": null}, {"date": "1999-12-30", "close": 0.023396625, "volume": null}, {"date": "1999-12-31", "close": 0.023396625, "volume": null}, {"date": "2000-01-03", "close": 0.023396625, "volume": null}, {"date": "2000-01-04", "close": 0.023396625, "volume": null}, {"date": "2000-01-05", "close": 0.023396625, "volume": null}, {"date": "2000-01-06", "close": 0.023396625, "volume": null}, {"date": "2000-01-07", "close": 0.023396625, "volume": null}, {"date": "2000-01-10", "close": 0.023396625, "volume": null}, {"date": "2000-01-11", "close": 0.023396625, "volume": null}, {"date": "2000-01-12", "close": 0.023396625, "volume": null}, {"date": "2000-01-13", "close": 0.023396625, "volume": null}, {"date": "2000-01-14", "close": 0.023396625, "volume": null}, {"date": "2000-01-17", "close": 0.023396625, "volume": null}, {"date": "2000-01-18", "close": 0.023396625, "volume": null}, {"date": "2000-01-19", "close": 0.023396625, "volume": null}, {"date": "2000-01-20", "close": 0.023396625, "volume": null}, {"date": "2000-01-21", "close": 0.023396625, "volume": null}, {"date": "2000-01-24", "close": 0.023396625, "volume": null}, {"date": "2000-01-25", "close": 0.023396625, "volume": null}, {"date": "2000-01-26", "close": 0.023396625, "volume": null}, {"date": "2000-01-27", "close": 0.023396625, "volume": null}, {"date": "2000-01-28", "close": 0.023396625, "volume": null}, {"date": "2000-01-31", "close": 0.023396625, "volume": null}, {"date": "2000-02-01", "close": 0.023396625, "volume": null}, {"date": "2000-04-28", "close": 0.023396625, "volume": null}, {"date": "2000-09-05", "close": 0.023396625, "volume": null}, {"date": "2001-03-02", "close": 0.012255375, "volume": 1795131.0}, {"date": "2001-03-05", "close": 0.01559775, "volume": 466734.0}, {"date": "2001-03-12", "close": 0.01114125, "volume": 26927.0}, {"date": "2001-03-13", "close": 0.01559775, "volume": 136013.0}, {"date": "2001-03-14", "close": 0.01114125, "volume": 3590.0}, {"date": "2001-03-21", "close": 0.01114125, "volume": 300684.0}, {"date": "2001-03-22", "close": 0.00668475, "volume": 7961405.0}, {"date": "2001-03-28", "close": 0.00668475, "volume": 691125.0}, {"date": "2001-03-30", "close": 0.00668475, "volume": 170537.0}, {"date": "2001-04-02", "close": 0.005570625, "volume": 2032867.0}, {"date": "2001-04-03", "close": 0.005570625, "volume": 179632.0}, {"date": "2001-04-04", "close": 0.005570625, "volume": 1719735.0}, {"date": "2001-04-09", "close": 0.0044565, "volume": 9579603.0}, {"date": "2001-04-10", "close": 0.0044565, "volume": 89757.0}, {"date": "2001-04-12", "close": 0.003342375, "volume": 91903.0}, {"date": "2001-04-17", "close": 0.003342375, "volume": 2243913.0}, {"date": "2001-04-19", "close": 0.003342375, "volume": 256.0}, {"date": "2001-04-20", "close": 0.0044565, "volume": 897565.0}, {"date": "2001-04-23", "close": 0.003342375, "volume": 1211713.0}, {"date": "2001-04-24", "close": 0.00222825, "volume": 1480983.0}, {"date": "2001-04-27", "close": 0.00222825, "volume": 897565.0}, {"date": "2001-04-30", "close": 0.00222825, "volume": 21934031.0}, {"date": "2001-05-01", "close": 0.00222825, "volume": 2100003.0}, {"date": "2001-05-02", "close": 0.0044565, "volume": 87275706.0}, {"date": "2001-05-03", "close": 0.005570625, "volume": 33478271.0}, {"date": "2001-05-04", "close": 0.005570625, "volume": 12576327.0}, {"date": "2001-05-07", "close": 0.0044565, "volume": 20987042.0}, {"date": "2001-05-08", "close": 0.003342375, "volume": 2008751.0}, {"date": "2001-05-09", "close": 0.003342375, "volume": 43388309.0}, {"date": "2001-05-10", "close": 0.0044565, "volume": 27986985.0}, {"date": "2001-05-11", "close": 0.0044565, "volume": 14023112.0}, {"date": "2001-05-14", "close": 0.003342375, "volume": 960395.0}, {"date": "2001-05-15", "close": 0.0044565, "volume": 5232806.0}, {"date": "2001-05-16", "close": 0.003342375, "volume": 1077078.0}, {"date": "2001-05-17", "close": 0.003342375, "volume": 475710.0}, {"date": "2001-05-18", "close": 0.003342375, "volume": 1826545.0}, {"date": "2001-05-21", "close": 0.003342375, "volume": 5897004.0}, {"date": "2001-05-22", "close": 0.003342375, "volume": 897565.0}, {"date": "2001-05-23", "close": 0.003342375, "volume": 4019746.0}, {"date": "2001-05-24", "close": 0.003342375, "volume": 6828896.0}, {"date": "2001-05-25", "close": 0.0044565, "volume": 1565354.0}, {"date": "2001-05-28", "close": 0.0044565, "volume": 2243913.0}, {"date": "2001-05-29", "close": 0.0044565, "volume": 893078.0}, {"date": "2001-05-30", "close": 0.003342375, "volume": 619320.0}, {"date": "2001-05-31", "close": 0.0044565, "volume": 3386963.0}, {"date": "2001-06-01", "close": 0.0044565, "volume": 161562.0}, {"date": "2001-06-04", "close": 0.003342375, "volume": 1622686.0}, {"date": "2001-06-05", "close": 0.0044565, "volume": 2103444.0}, {"date": "2001-06-06", "close": 0.003342375, "volume": 1485471.0}, {"date": "2001-06-08", "close": 0.0044565, "volume": 673174.0}, {"date": "2001-06-12", "close": 0.0044565, "volume": 753955.0}, {"date": "2001-06-13", "close": 0.003342375, "volume": 5923931.0}, {"date": "2001-06-14", "close": 0.0044565, "volume": 1875014.0}, {"date": "2001-06-15", "close": 0.003342375, "volume": 7329070.0}, {"date": "2001-06-18", "close": 0.003342375, "volume": 10465103.0}, {"date": "2001-06-19", "close": 0.003342375, "volume": 783934.0}, {"date": "2001-06-20", "close": 0.003342375, "volume": 50264.0}, {"date": "2001-06-21", "close": 0.003342375, "volume": 7185908.0}, {"date": "2001-06-22", "close": 0.003342375, "volume": 10611886.0}, {"date": "2001-06-25", "close": 0.003342375, "volume": 17439695.0}, {"date": "2001-06-26", "close": 0.003342375, "volume": 9628213.0}, {"date": "2001-06-27", "close": 0.003342375, "volume": 1383747.0}, {"date": "2001-06-28", "close": 0.003342375, "volume": 149893.0}, {"date": "2001-06-29", "close": 0.003342375, "volume": 1121059.0}, {"date": "2001-07-02", "close": 0.003342375, "volume": 475710.0}, {"date": "2001-07-03", "close": 0.003342375, "volume": 1256591.0}, {"date": "2001-07-10", "close": 0.003342375, "volume": 637271.0}, {"date": "2001-07-11", "close": 0.003342375, "volume": 15564412.0}, {"date": "2001-07-12", "close": 0.00222825, "volume": 1854370.0}, {"date": "2001-07-13", "close": 0.003342375, "volume": 9424436.0}, {"date": "2001-07-16", "close": 0.003342375, "volume": 5223830.0}, {"date": "2001-07-17", "close": 0.003342375, "volume": 269270.0}, {"date": "2001-07-18", "close": 0.003342375, "volume": 1480983.0}, {"date": "2001-07-19", "close": 0.003342375, "volume": 1727813.0}, {"date": "2001-07-24", "close": 0.00222825, "volume": 6866.0}, {"date": "2001-07-26", "close": 0.003342375, "volume": 89757.0}, {"date": "2001-07-27", "close": 0.003342375, "volume": 89757.0}, {"date": "2001-07-30", "close": 0.003342375, "volume": 1373574.0}, {"date": "2001-08-01", "close": 0.003342375, "volume": 152586.0}, {"date": "2001-08-02", "close": 0.003342375, "volume": 14513632.0}, {"date": "2001-08-03", "close": 0.003342375, "volume": 1283518.0}, {"date": "2001-08-06", "close": 0.003342375, "volume": 152586.0}, {"date": "2001-08-08", "close": 0.003342375, "volume": 628296.0}, {"date": "2001-08-10", "close": 0.003342375, "volume": 448783.0}, {"date": "2001-08-14", "close": 0.003342375, "volume": 448783.0}, {"date": "2001-08-17", "close": 0.003342375, "volume": 152586.0}, {"date": "2001-08-21", "close": 0.00222825, "volume": 117581.0}, {"date": "2001-08-22", "close": 0.00222825, "volume": 3671042.0}, {"date": "2001-08-23", "close": 0.00222825, "volume": 406418.0}, {"date": "2001-08-24", "close": 0.00222825, "volume": 1795131.0}, {"date": "2001-08-28", "close": 0.00222825, "volume": 7790867.0}, {"date": "2001-08-30", "close": 0.00222825, "volume": 65701633.0}, {"date": "2001-08-31", "close": 0.00222825, "volume": 538539.0}, {"date": "2001-09-04", "close": 0.00222825, "volume": 6238079.0}, {"date": "2001-09-05", "close": 0.00222825, "volume": 224391.0}, {"date": "2001-09-06", "close": 0.00222825, "volume": 1301470.0}, {"date": "2001-09-10", "close": 0.001114125, "volume": 448783.0}, {"date": "2001-09-12", "close": 0.001114125, "volume": 899058.0}, {"date": "2001-09-13", "close": 0.00222825, "volume": 1346375.0}, {"date": "2001-09-14", "close": 0.00222825, "volume": 134635.0}, {"date": "2001-09-17", "close": 0.001114125, "volume": 134635.0}, {"date": "2001-09-19", "close": 0.001114125, "volume": 2692696.0}, {"date": "2001-09-21", "close": 0.001114125, "volume": 224391.0}, {"date": "2001-09-25", "close": 0.00222825, "volume": 1346348.0}, {"date": "2001-09-28", "close": 0.00222825, "volume": 950193.0}, {"date": "2001-10-01", "close": 0.00222825, "volume": 269270.0}, {"date": "2001-10-03", "close": 0.001114125, "volume": 269270.0}, {"date": "2001-10-08", "close": 0.001114125, "volume": 1105026.0}, {"date": "2001-10-12", "close": 0.001114125, "volume": 1175856.0}, {"date": "2001-10-16", "close": 0.00222825, "volume": 3814653.0}, {"date": "2001-10-17", "close": 0.003342375, "volume": 21592209.0}, {"date": "2001-10-18", "close": 0.003342375, "volume": 296197.0}, {"date": "2001-10-19", "close": 0.00222825, "volume": 291709.0}, {"date": "2001-10-22", "close": 0.003342375, "volume": 448783.0}, {"date": "2001-10-23", "close": 0.003342375, "volume": 279143.0}, {"date": "2001-10-31", "close": 0.00222825, "volume": 2333670.0}, {"date": "2001-11-01", "close": 0.003342375, "volume": 417368.0}, {"date": "2001-11-02", "close": 0.00222825, "volume": 17951307.0}, {"date": "2001-11-05", "close": 0.00222825, "volume": 2243913.0}, {"date": "2001-11-09", "close": 0.003342375, "volume": 6599798.0}, {"date": "2001-11-12", "close": 0.003342375, "volume": 5040727.0}, {"date": "2001-11-13", "close": 0.00222825, "volume": 995602.0}, {"date": "2001-11-14", "close": 0.00222825, "volume": 89757.0}, {"date": "2001-11-15", "close": 0.00222825, "volume": 767418.0}, {"date": "2001-11-19", "close": 0.00222825, "volume": 2064400.0}, {"date": "2001-11-20", "close": 0.003342375, "volume": 472712.0}, {"date": "2001-11-21", "close": 0.003342375, "volume": 305172.0}, {"date": "2001-11-23", "close": 0.00222825, "volume": 179513.0}, {"date": "2001-11-26", "close": 0.00222825, "volume": 1563559.0}, {"date": "2001-11-27", "close": 0.00222825, "volume": 6552227.0}, {"date": "2001-11-28", "close": 0.003342375, "volume": 897565.0}, {"date": "2001-11-29", "close": 0.00222825, "volume": 143610.0}, {"date": "2001-11-30", "close": 0.00222825, "volume": 61932.0}, {"date": "2001-12-03", "close": 0.00222825, "volume": 2782453.0}, {"date": "2001-12-04", "close": 0.003342375, "volume": 823067.0}, {"date": "2001-12-05", "close": 0.00222825, "volume": 538539.0}, {"date": "2001-12-06", "close": 0.003342375, "volume": 603164.0}, {"date": "2001-12-07", "close": 0.003342375, "volume": 1346348.0}, {"date": "2001-12-11", "close": 0.00222825, "volume": 269270.0}, {"date": "2001-12-12", "close": 0.00222825, "volume": 1480983.0}, {"date": "2001-12-13", "close": 0.00222825, "volume": 448783.0}, {"date": "2001-12-14", "close": 0.003342375, "volume": 5834175.0}, {"date": "2001-12-17", "close": 0.003342375, "volume": 16802423.0}, {"date": "2002-01-17", "close": 0.172689375, "volume": 505117.0}, {"date": "2002-01-18", "close": 0.194971875, "volume": 718997.0}, {"date": "2002-01-21", "close": 0.194971875, "volume": 270376.0}, {"date": "2002-01-22", "close": 0.23396625, "volume": 1631305.0}, {"date": "2002-01-23", "close": 0.217254375, "volume": 1081038.0}, {"date": "2002-01-24", "close": 0.217254375, "volume": 644753.0}, {"date": "2002-01-25", "close": 0.217254375, "volume": 1279261.0}, {"date": "2002-01-29", "close": 0.228395625, "volume": 232619.0}, {"date": "2002-01-30", "close": 0.222825, "volume": 243904.0}, {"date": "2002-01-31", "close": 0.217254375, "volume": 181807.0}, {"date": "2002-02-01", "close": 0.21168375, "volume": 252124.0}, {"date": "2002-02-04", "close": 0.206113125, "volume": 183533.0}, {"date": "2002-02-05", "close": 0.21168375, "volume": 183689.0}, {"date": "2002-02-06", "close": 0.217254375, "volume": 199258.0}, {"date": "2002-02-07", "close": 0.23396625, "volume": 322804.0}, {"date": "2002-02-08", "close": 0.2451075, "volume": 2472613.0}, {"date": "2002-02-11", "close": 0.23396625, "volume": 413778.0}, {"date": "2002-02-12", "close": 0.239536875, "volume": 245930.0}, {"date": "2002-02-13", "close": 0.239536875, "volume": 140500.0}, {"date": "2002-02-14", "close": 0.23396625, "volume": 128504.0}, {"date": "2002-02-15", "close": 0.222825, "volume": 44878.0}, {"date": "2002-02-18", "close": 0.222825, "volume": 154157.0}, {"date": "2002-02-19", "close": 0.23396625, "volume": 64266.0}, {"date": "2002-02-20", "close": 0.217254375, "volume": 4502105.0}, {"date": "2002-02-21", "close": 0.21168375, "volume": 124620.0}, {"date": "2002-02-22", "close": 0.222825, "volume": 306423.0}, {"date": "2002-02-26", "close": 0.217254375, "volume": 115066.0}, {"date": "2002-02-27", "close": 0.21168375, "volume": 181134.0}, {"date": "2002-02-28", "close": 0.222825, "volume": 285725.0}, {"date": "2002-03-01", "close": 0.222825, "volume": 4363.0}, {"date": "2002-03-05", "close": 0.222825, "volume": 15084.0}, {"date": "2002-03-06", "close": 0.217254375, "volume": 58915.0}, {"date": "2002-03-07", "close": 0.21168375, "volume": 22888.0}, {"date": "2002-03-08", "close": 0.21168375, "volume": 359026.0}, {"date": "2002-03-11", "close": 0.206113125, "volume": 77103.0}, {"date": "2002-03-12", "close": 0.206113125, "volume": 53854.0}, {"date": "2002-03-13", "close": 0.206113125, "volume": 6233.0}, {"date": "2002-03-14", "close": 0.2005425, "volume": 269270.0}, {"date": "2002-03-15", "close": 0.21168375, "volume": 298689.0}, {"date": "2002-03-18", "close": 0.21168375, "volume": 1095752.0}, {"date": "2002-03-19", "close": 0.206113125, "volume": 67317.0}, {"date": "2002-03-20", "close": 0.21168375, "volume": 69175.0}, {"date": "2002-03-21", "close": 0.23396625, "volume": 4788934.0}, {"date": "2002-03-22", "close": 0.284101875, "volume": 8047892.0}, {"date": "2002-03-25", "close": 0.27853125, "volume": 4788318.0}, {"date": "2002-03-26", "close": 0.272960625, "volume": 3362413.0}, {"date": "2002-03-27", "close": 0.272960625, "volume": 940826.0}, {"date": "2002-03-28", "close": 0.284101875, "volume": 1424786.0}, {"date": "2002-04-02", "close": 0.284101875, "volume": 1283093.0}, {"date": "2002-04-03", "close": 0.295243125, "volume": 1611536.0}, {"date": "2002-04-04", "close": 0.317525625, "volume": 3061728.0}, {"date": "2002-04-05", "close": 0.317525625, "volume": 2165905.0}, {"date": "2002-04-08", "close": 0.32309625, "volume": 2047694.0}, {"date": "2002-04-09", "close": 0.3342375, "volume": 3500015.0}, {"date": "2002-04-10", "close": 0.311955, "volume": 1131977.0}, {"date": "2002-04-11", "close": 0.34537875, "volume": 4410904.0}, {"date": "2002-04-12", "close": 0.339808125, "volume": 2310642.0}, {"date": "2002-04-15", "close": 0.317525625, "volume": 937861.0}, {"date": "2002-04-16", "close": 0.32309625, "volume": 954983.0}, {"date": "2002-04-17", "close": 0.339808125, "volume": 4393640.0}, {"date": "2002-04-18", "close": 0.328666875, "volume": 3141183.0}, {"date": "2002-04-19", "close": 0.311955, "volume": 1008748.0}, {"date": "2002-04-22", "close": 0.306384375, "volume": 521037.0}, {"date": "2002-04-23", "close": 0.26739, "volume": 6125517.0}, {"date": "2002-04-24", "close": 0.26739, "volume": 993650.0}, {"date": "2002-04-26", "close": 0.26739, "volume": 1500619.0}, {"date": "2002-04-29", "close": 0.295243125, "volume": 5489578.0}, {"date": "2002-04-30", "close": 0.2896725, "volume": 673091.0}, {"date": "2002-05-01", "close": 0.2896725, "volume": 729441.0}, {"date": "2002-05-02", "close": 0.295243125, "volume": 1643919.0}, {"date": "2002-05-03", "close": 0.284101875, "volume": 524986.0}, {"date": "2002-05-06", "close": 0.26739, "volume": 934435.0}, {"date": "2002-05-07", "close": 0.272960625, "volume": 192977.0}, {"date": "2002-05-08", "close": 0.272960625, "volume": 76553.0}, {"date": "2002-05-09", "close": 0.261819375, "volume": 232195.0}, {"date": "2002-05-10", "close": 0.25624875, "volume": 167620.0}, {"date": "2002-05-13", "close": 0.25624875, "volume": 89225.0}, {"date": "2002-05-14", "close": 0.25624875, "volume": 90276.0}, {"date": "2002-05-15", "close": 0.23396625, "volume": 605999.0}, {"date": "2002-05-16", "close": 0.250678125, "volume": 303356.0}, {"date": "2002-05-17", "close": 0.2451075, "volume": 225140.0}, {"date": "2002-05-20", "close": 0.2451075, "volume": 216671.0}, {"date": "2002-05-21", "close": 0.250678125, "volume": 8976.0}, {"date": "2002-05-22", "close": 0.239536875, "volume": 141277.0}, {"date": "2002-05-23", "close": 0.239536875, "volume": 55380.0}, {"date": "2002-05-24", "close": 0.239536875, "volume": 144164.0}, {"date": "2002-05-27", "close": 0.239536875, "volume": 289260.0}, {"date": "2002-05-28", "close": 0.26739, "volume": 314263.0}, {"date": "2002-05-29", "close": 0.26739, "volume": 563222.0}, {"date": "2002-05-30", "close": 0.27853125, "volume": 152586.0}, {"date": "2002-05-31", "close": 0.261819375, "volume": 93304.0}, {"date": "2002-06-03", "close": 0.25624875, "volume": 250457.0}, {"date": "2002-06-04", "close": 0.250678125, "volume": 160043.0}, {"date": "2002-06-05", "close": 0.2451075, "volume": 239448.0}, {"date": "2002-06-06", "close": 0.23396625, "volume": 34033.0}, {"date": "2002-06-07", "close": 0.228395625, "volume": 172955.0}, {"date": "2002-06-11", "close": 0.228395625, "volume": 113572.0}, {"date": "2002-06-12", "close": 0.222825, "volume": 127102.0}, {"date": "2002-06-13", "close": 0.222825, "volume": 651362.0}, {"date": "2002-06-14", "close": 0.23396625, "volume": 32110.0}, {"date": "2002-06-17", "close": 0.239536875, "volume": 108817.0}, {"date": "2002-06-18", "close": 0.228395625, "volume": 160452.0}, {"date": "2002-06-19", "close": 0.21168375, "volume": 642099.0}, {"date": "2002-06-20", "close": 0.222825, "volume": 383047.0}, {"date": "2002-06-21", "close": 0.222825, "volume": 237844.0}, {"date": "2002-06-24", "close": 0.217254375, "volume": 217499.0}, {"date": "2002-06-25", "close": 0.21168375, "volume": 360854.0}, {"date": "2002-06-26", "close": 0.206113125, "volume": 150605.0}, {"date": "2002-06-27", "close": 0.206113125, "volume": 277023.0}, {"date": "2002-06-28", "close": 0.21168375, "volume": 260389.0}, {"date": "2002-07-01", "close": 0.222825, "volume": 65285.0}, {"date": "2002-07-02", "close": 0.21168375, "volume": 175151.0}, {"date": "2002-07-03", "close": 0.228395625, "volume": 205094.0}, {"date": "2002-07-05", "close": 0.222825, "volume": 13354.0}, {"date": "2002-07-08", "close": 0.222825, "volume": 64625.0}, {"date": "2002-07-09", "close": 0.21168375, "volume": 81155.0}, {"date": "2002-07-10", "close": 0.21168375, "volume": 174651.0}, {"date": "2002-07-11", "close": 0.206113125, "volume": 45058.0}, {"date": "2002-07-12", "close": 0.21168375, "volume": 18326.0}, {"date": "2002-07-15", "close": 0.222825, "volume": 35903.0}, {"date": "2002-07-16", "close": 0.217254375, "volume": 27106.0}, {"date": "2002-07-17", "close": 0.206113125, "volume": 105358.0}, {"date": "2002-07-18", "close": 0.217254375, "volume": 207263.0}, {"date": "2002-07-19", "close": 0.217254375, "volume": 171865.0}, {"date": "2002-07-22", "close": 0.206113125, "volume": 99181.0}, {"date": "2002-07-23", "close": 0.18940125, "volume": 58342.0}, {"date": "2002-07-24", "close": 0.2005425, "volume": 89757.0}, {"date": "2002-07-25", "close": 0.21168375, "volume": 34905.0}, {"date": "2002-07-26", "close": 0.18940125, "volume": 44878.0}, {"date": "2002-07-29", "close": 0.18940125, "volume": 155979.0}, {"date": "2002-07-31", "close": 0.18940125, "volume": 169386.0}, {"date": "2002-08-01", "close": 0.2005425, "volume": 336677.0}, {"date": "2002-08-02", "close": 0.2005425, "volume": 258499.0}, {"date": "2002-08-05", "close": 0.2005425, "volume": 110939.0}, {"date": "2002-08-06", "close": 0.18940125, "volume": 11328.0}, {"date": "2002-08-07", "close": 0.21168375, "volume": 69561.0}, {"date": "2002-08-08", "close": 0.21168375, "volume": 161562.0}, {"date": "2002-08-09", "close": 0.21168375, "volume": 170537.0}, {"date": "2002-08-12", "close": 0.2005425, "volume": 255806.0}, {"date": "2002-08-13", "close": 0.194971875, "volume": 52956.0}, {"date": "2002-08-15", "close": 0.21168375, "volume": 98732.0}, {"date": "2002-08-16", "close": 0.206113125, "volume": 24364.0}, {"date": "2002-08-19", "close": 0.206113125, "volume": 19746.0}, {"date": "2002-08-20", "close": 0.18940125, "volume": 190883.0}, {"date": "2002-08-21", "close": 0.206113125, "volume": 285047.0}, {"date": "2002-08-22", "close": 0.2005425, "volume": 393723.0}, {"date": "2002-08-23", "close": 0.2005425, "volume": 248415.0}, {"date": "2002-08-26", "close": 0.2005425, "volume": 59001.0}, {"date": "2002-08-27", "close": 0.18940125, "volume": 37698.0}, {"date": "2002-08-28", "close": 0.2005425, "volume": 644486.0}, {"date": "2002-08-29", "close": 0.2005425, "volume": 240846.0}, {"date": "2002-08-30", "close": 0.2005425, "volume": 98732.0}, {"date": "2002-09-02", "close": 0.2005425, "volume": 56403.0}, {"date": "2002-09-03", "close": 0.2005425, "volume": 490519.0}, {"date": "2002-09-04", "close": 0.239536875, "volume": 841760.0}, {"date": "2002-09-05", "close": 0.250678125, "volume": 1273960.0}, {"date": "2002-09-06", "close": 0.25624875, "volume": 1347039.0}, {"date": "2002-09-09", "close": 0.250678125, "volume": 342085.0}, {"date": "2002-09-10", "close": 0.23396625, "volume": 335143.0}, {"date": "2002-09-11", "close": 0.250678125, "volume": 519179.0}, {"date": "2002-09-12", "close": 0.272960625, "volume": 4178377.0}, {"date": "2002-09-13", "close": 0.2451075, "volume": 3117796.0}, {"date": "2002-09-16", "close": 0.261819375, "volume": 1305815.0}, {"date": "2002-09-17", "close": 0.284101875, "volume": 2332742.0}, {"date": "2002-09-18", "close": 0.261819375, "volume": 1027452.0}, {"date": "2002-09-19", "close": 0.21168375, "volume": 11824047.0}, {"date": "2002-09-20", "close": 0.206113125, "volume": 687664.0}, {"date": "2002-09-23", "close": 0.21168375, "volume": 160664.0}, {"date": "2002-09-24", "close": 0.206113125, "volume": 308284.0}, {"date": "2002-09-25", "close": 0.183830625, "volume": 765592.0}, {"date": "2002-09-26", "close": 0.194971875, "volume": 166261.0}, {"date": "2002-09-27", "close": 0.194971875, "volume": 330632.0}, {"date": "2002-09-30", "close": 0.194971875, "volume": 50591.0}, {"date": "2002-10-01", "close": 0.18940125, "volume": 174698.0}, {"date": "2002-10-02", "close": 0.18940125, "volume": 216358.0}, {"date": "2002-10-03", "close": 0.18940125, "volume": 450707.0}, {"date": "2002-10-04", "close": 0.18940125, "volume": 65318.0}, {"date": "2002-10-07", "close": 0.16711875, "volume": 622327.0}, {"date": "2002-10-08", "close": 0.1559775, "volume": 204645.0}, {"date": "2002-10-09", "close": 0.183830625, "volume": 100079.0}, {"date": "2002-10-10", "close": 0.206113125, "volume": 5723536.0}, {"date": "2002-10-11", "close": 0.194971875, "volume": 560349.0}, {"date": "2002-10-14", "close": 0.194971875, "volume": 283522.0}, {"date": "2002-10-15", "close": 0.194971875, "volume": 137253.0}, {"date": "2002-10-16", "close": 0.194971875, "volume": 215691.0}, {"date": "2002-10-17", "close": 0.18940125, "volume": 620114.0}, {"date": "2002-10-18", "close": 0.18940125, "volume": 72514.0}, {"date": "2002-10-21", "close": 0.18940125, "volume": 76742.0}, {"date": "2002-10-22", "close": 0.17826, "volume": 62830.0}, {"date": "2002-10-23", "close": 0.172689375, "volume": 602266.0}, {"date": "2002-10-24", "close": 0.194971875, "volume": 850892.0}, {"date": "2002-10-25", "close": 0.18940125, "volume": 140918.0}, {"date": "2002-10-29", "close": 0.18940125, "volume": 15259.0}, {"date": "2002-10-30", "close": 0.183830625, "volume": 100348.0}, {"date": "2002-10-31", "close": 0.18940125, "volume": 143610.0}, {"date": "2002-11-01", "close": 0.18940125, "volume": 22439.0}, {"date": "2002-11-04", "close": 0.18940125, "volume": 18849.0}, {"date": "2002-11-05", "close": 0.17826, "volume": 154830.0}, {"date": "2002-11-06", "close": 0.18940125, "volume": 8976.0}, {"date": "2002-11-07", "close": 0.17826, "volume": 153932.0}, {"date": "2002-11-08", "close": 0.17826, "volume": 164479.0}, {"date": "2002-11-11", "close": 0.183830625, "volume": 253679.0}, {"date": "2002-11-12", "close": 0.17826, "volume": 284528.0}, {"date": "2002-11-13", "close": 0.172689375, "volume": 49366.0}, {"date": "2002-11-14", "close": 0.172689375, "volume": 180411.0}, {"date": "2002-11-15", "close": 0.172689375, "volume": 17951.0}, {"date": "2002-11-18", "close": 0.183830625, "volume": 92063.0}, {"date": "2002-11-19", "close": 0.172689375, "volume": 17951.0}, {"date": "2002-11-20", "close": 0.183830625, "volume": 189205.0}, {"date": "2002-11-22", "close": 0.172689375, "volume": 184001.0}, {"date": "2002-11-25", "close": 0.183830625, "volume": 37772.0}, {"date": "2002-11-26", "close": 0.17826, "volume": 125659.0}, {"date": "2002-11-27", "close": 0.16711875, "volume": 345439.0}, {"date": "2002-11-28", "close": 0.172689375, "volume": 58342.0}, {"date": "2002-11-29", "close": 0.1559775, "volume": 803321.0}, {"date": "2002-12-02", "close": 0.150406875, "volume": 290362.0}, {"date": "2002-12-03", "close": 0.1559775, "volume": 349676.0}, {"date": "2002-12-04", "close": 0.150406875, "volume": 143610.0}, {"date": "2002-12-05", "close": 0.150406875, "volume": 185500.0}, {"date": "2002-12-06", "close": 0.161548125, "volume": 150791.0}, {"date": "2002-12-09", "close": 0.14483625, "volume": 192375.0}, {"date": "2002-12-10", "close": 0.139265625, "volume": 312672.0}, {"date": "2002-12-11", "close": 0.128124375, "volume": 706864.0}, {"date": "2002-12-12", "close": 0.133695, "volume": 311488.0}, {"date": "2002-12-13", "close": 0.133695, "volume": 141456.0}, {"date": "2002-12-16", "close": 0.128124375, "volume": 196107.0}, {"date": "2002-12-17", "close": 0.12255375, "volume": 413329.0}, {"date": "2002-12-18", "close": 0.1114125, "volume": 353192.0}, {"date": "2002-12-19", "close": 0.1114125, "volume": 137776.0}, {"date": "2002-12-20", "close": 0.128124375, "volume": 483819.0}, {"date": "2002-12-23", "close": 0.128124375, "volume": 237864.0}, {"date": "2002-12-24", "close": 0.14375, "volume": 124800.0}, {"date": "2002-12-30", "close": 0.1375, "volume": 40000.0}, {"date": "2002-12-31", "close": 0.1375, "volume": 8000.0}, {"date": "2003-01-02", "close": 0.15, "volume": 215200.0}, {"date": "2003-01-03", "close": 0.14375, "volume": 146664.0}, {"date": "2003-01-06", "close": 0.1375, "volume": 179736.0}, {"date": "2003-01-07", "close": 0.1375, "volume": 7064.0}, {"date": "2003-01-08", "close": 0.1375, "volume": 107600.0}, {"date": "2003-01-09", "close": 0.13125, "volume": 75200.0}, {"date": "2003-01-10", "close": 0.13125, "volume": 29760.0}, {"date": "2003-01-13", "close": 0.13125, "volume": 40000.0}, {"date": "2003-01-14", "close": 0.12125, "volume": 668266.0}, {"date": "2003-01-15", "close": 0.125, "volume": 579600.0}, {"date": "2003-01-16", "close": 0.125, "volume": 176400.0}, {"date": "2003-01-17", "close": 0.125, "volume": 161200.0}, {"date": "2003-01-20", "close": 0.12375, "volume": 494200.0}, {"date": "2003-01-21", "close": 0.13125, "volume": 726581.0}, {"date": "2003-01-22", "close": 0.13125, "volume": 467200.0}, {"date": "2003-01-23", "close": 0.13125, "volume": 516269.0}, {"date": "2003-01-24", "close": 0.13125, "volume": 40000.0}, {"date": "2003-01-28", "close": 0.13125, "volume": 170800.0}, {"date": "2003-01-29", "close": 0.125, "volume": 78792.0}, {"date": "2003-01-30", "close": 0.12, "volume": 316339.0}, {"date": "2003-01-31", "close": 0.1225, "volume": 132000.0}, {"date": "2003-02-03", "close": 0.125, "volume": 71302.0}, {"date": "2003-02-04", "close": 0.12125, "volume": 186030.0}, {"date": "2003-02-05", "close": 0.11625, "volume": 506980.0}, {"date": "2003-02-06", "close": 0.1175, "volume": 156080.0}, {"date": "2003-02-07", "close": 0.11875, "volume": 72000.0}, {"date": "2003-02-10", "close": 0.11875, "volume": 97600.0}, {"date": "2003-02-11", "close": 0.125, "volume": 200000.0}, {"date": "2003-02-12", "close": 0.125, "volume": 324000.0}, {"date": "2003-02-13", "close": 0.13125, "volume": 470338.0}, {"date": "2003-02-14", "close": 0.13125, "volume": 332560.0}, {"date": "2003-02-17", "close": 0.12, "volume": 1908303.0}, {"date": "2003-02-18", "close": 0.1175, "volume": 571398.0}, {"date": "2003-02-19", "close": 0.1175, "volume": 461184.0}, {"date": "2003-02-20", "close": 0.1175, "volume": 459600.0}, {"date": "2003-02-21", "close": 0.11875, "volume": 630512.0}, {"date": "2003-02-24", "close": 0.1175, "volume": 120000.0}, {"date": "2003-02-25", "close": 0.12, "volume": 746367.0}, {"date": "2003-02-26", "close": 0.115, "volume": 260017.0}, {"date": "2003-02-27", "close": 0.11, "volume": 453230.0}, {"date": "2003-02-28", "close": 0.1125, "volume": 19258.0}, {"date": "2003-03-03", "close": 0.1125, "volume": 304000.0}, {"date": "2003-03-04", "close": 0.1125, "volume": 20000.0}, {"date": "2003-03-05", "close": 0.11375, "volume": 182471.0}, {"date": "2003-03-06", "close": 0.11375, "volume": 241280.0}, {"date": "2003-03-07", "close": 0.11375, "volume": 581184.0}, {"date": "2003-03-10", "close": 0.11625, "volume": 212021.0}, {"date": "2003-03-11", "close": 0.11375, "volume": 495306.0}, {"date": "2003-03-12", "close": 0.11625, "volume": 200000.0}, {"date": "2003-03-13", "close": 0.11375, "volume": 228828.0}, {"date": "2003-03-14", "close": 0.11375, "volume": 82778.0}, {"date": "2003-03-17", "close": 0.115, "volume": 97600.0}, {"date": "2003-03-19", "close": 0.115, "volume": 38640.0}, {"date": "2003-03-20", "close": 0.11375, "volume": 124560.0}, {"date": "2003-03-24", "close": 0.11375, "volume": 555775.0}, {"date": "2003-03-25", "close": 0.11375, "volume": 666368.0}, {"date": "2003-03-26", "close": 0.115, "volume": 52004.0}, {"date": "2003-03-27", "close": 0.11375, "volume": 152880.0}, {"date": "2003-03-31", "close": 0.115, "volume": 64000.0}, {"date": "2003-04-01", "close": 0.115, "volume": 32800.0}, {"date": "2003-04-02", "close": 0.11375, "volume": 99200.0}, {"date": "2003-04-03", "close": 0.12125, "volume": 947504.0}, {"date": "2003-04-04", "close": 0.125, "volume": 339200.0}, {"date": "2003-04-07", "close": 0.125, "volume": 104080.0}, {"date": "2003-04-08", "close": 0.1225, "volume": 93600.0}, {"date": "2003-04-09", "close": 0.12, "volume": 68000.0}, {"date": "2003-04-10", "close": 0.12125, "volume": 288600.0}, {"date": "2003-04-11", "close": 0.12375, "volume": 625600.0}, {"date": "2003-04-14", "close": 0.1225, "volume": 400000.0}, {"date": "2003-04-15", "close": 0.125, "volume": 423200.0}, {"date": "2003-04-16", "close": 0.13125, "volume": 624311.0}, {"date": "2003-04-17", "close": 0.1375, "volume": 1174000.0}, {"date": "2003-04-22", "close": 0.14375, "volume": 1568982.0}, {"date": "2003-04-23", "close": 0.15, "volume": 2188043.0}, {"date": "2003-04-24", "close": 0.15, "volume": 1338272.0}, {"date": "2003-04-28", "close": 0.15, "volume": 1501974.0}, {"date": "2003-04-29", "close": 0.14375, "volume": 912800.0}, {"date": "2003-04-30", "close": 0.15, "volume": 2458640.0}, {"date": "2003-05-01", "close": 0.15, "volume": 1908267.0}, {"date": "2003-05-02", "close": 0.14375, "volume": 347360.0}, {"date": "2003-05-05", "close": 0.14375, "volume": 166344.0}, {"date": "2003-05-06", "close": 0.14375, "volume": 105600.0}, {"date": "2003-05-07", "close": 0.1375, "volume": 176880.0}, {"date": "2003-05-08", "close": 0.1375, "volume": 1058130.0}, {"date": "2003-05-09", "close": 0.125, "volume": 1180800.0}, {"date": "2003-05-12", "close": 0.12, "volume": 412343.0}, {"date": "2003-05-13", "close": 0.12125, "volume": 348000.0}, {"date": "2003-05-14", "close": 0.125, "volume": 599867.0}, {"date": "2003-05-15", "close": 0.125, "volume": 118437.0}, {"date": "2003-05-16", "close": 0.125, "volume": 244000.0}, {"date": "2003-05-19", "close": 0.125, "volume": 437479.0}, {"date": "2003-05-20", "close": 0.125, "volume": 356800.0}, {"date": "2003-05-21", "close": 0.125, "volume": 585591.0}, {"date": "2003-05-22", "close": 0.13125, "volume": 516225.0}, {"date": "2003-05-23", "close": 0.13125, "volume": 350800.0}, {"date": "2003-05-26", "close": 0.14375, "volume": 1669490.0}, {"date": "2003-05-27", "close": 0.1375, "volume": 468813.0}, {"date": "2003-05-28", "close": 0.13125, "volume": 121360.0}, {"date": "2003-05-29", "close": 0.13125, "volume": 446094.0}, {"date": "2003-05-30", "close": 0.1375, "volume": 258833.0}, {"date": "2003-06-02", "close": 0.1375, "volume": 255280.0}, {"date": "2003-06-03", "close": 0.13125, "volume": 533555.0}, {"date": "2003-06-04", "close": 0.13125, "volume": 230640.0}, {"date": "2003-06-05", "close": 0.13125, "volume": 500418.0}, {"date": "2003-06-06", "close": 0.13125, "volume": 857389.0}, {"date": "2003-06-10", "close": 0.13125, "volume": 293284.0}, {"date": "2003-06-11", "close": 0.1375, "volume": 1301600.0}, {"date": "2003-06-12", "close": 0.14375, "volume": 2626838.0}, {"date": "2003-06-13", "close": 0.13125, "volume": 3134767.0}, {"date": "2003-06-16", "close": 0.1375, "volume": 85600.0}, {"date": "2003-06-17", "close": 0.1375, "volume": 798280.0}, {"date": "2003-06-18", "close": 0.1375, "volume": 1004091.0}, {"date": "2003-06-19", "close": 0.1375, "volume": 1271649.0}, {"date": "2003-06-20", "close": 0.14375, "volume": 578800.0}, {"date": "2003-06-23", "close": 0.1625, "volume": 4635918.0}, {"date": "2003-06-24", "close": 0.15625, "volume": 2013572.0}, {"date": "2003-06-25", "close": 0.15, "volume": 1080661.0}, {"date": "2003-06-26", "close": 0.15, "volume": 634747.0}, {"date": "2003-06-27", "close": 0.14375, "volume": 212967.0}, {"date": "2003-06-30", "close": 0.15, "volume": 960755.0}, {"date": "2003-07-01", "close": 0.15, "volume": 1013200.0}, {"date": "2003-07-02", "close": 0.15625, "volume": 444055.0}, {"date": "2003-07-03", "close": 0.15625, "volume": 524000.0}, {"date": "2003-07-04", "close": 0.14375, "volume": 1591791.0}, {"date": "2003-07-07", "close": 0.14375, "volume": 649680.0}, {"date": "2003-07-08", "close": 0.14375, "volume": 396000.0}, {"date": "2003-07-09", "close": 0.14375, "volume": 82252.0}, {"date": "2003-07-10", "close": 0.14375, "volume": 1396800.0}, {"date": "2003-07-11", "close": 0.14375, "volume": 248000.0}, {"date": "2003-07-14", "close": 0.15, "volume": 882847.0}, {"date": "2003-07-15", "close": 0.15, "volume": 1058400.0}, {"date": "2003-07-16", "close": 0.15, "volume": 510320.0}, {"date": "2003-07-17", "close": 0.15, "volume": 343600.0}, {"date": "2003-07-18", "close": 0.175, "volume": 7291068.0}, {"date": "2003-07-21", "close": 0.16875, "volume": 1659774.0}, {"date": "2003-07-22", "close": 0.175, "volume": 473120.0}, {"date": "2003-07-23", "close": 0.18125, "volume": 3633683.0}, {"date": "2003-07-24", "close": 0.18125, "volume": 6231614.0}, {"date": "2003-07-25", "close": 0.18125, "volume": 1686480.0}, {"date": "2003-07-28", "close": 0.18125, "volume": 1818266.0}, {"date": "2003-07-29", "close": 0.18125, "volume": 711738.0}, {"date": "2003-07-30", "close": 0.175, "volume": 2105200.0}, {"date": "2003-07-31", "close": 0.18125, "volume": 867026.0}, {"date": "2003-08-01", "close": 0.16875, "volume": 3958182.0}, {"date": "2003-08-04", "close": 0.1625, "volume": 325120.0}, {"date": "2003-08-05", "close": 0.1625, "volume": 2046148.0}, {"date": "2003-08-06", "close": 0.1625, "volume": 1065616.0}, {"date": "2003-08-07", "close": 0.1625, "volume": 928009.0}, {"date": "2003-08-08", "close": 0.175, "volume": 851133.0}, {"date": "2003-08-11", "close": 0.16875, "volume": 1323129.0}, {"date": "2003-08-12", "close": 0.175, "volume": 233424.0}, {"date": "2003-08-13", "close": 0.175, "volume": 2664049.0}, {"date": "2003-08-14", "close": 0.16875, "volume": 1980239.0}, {"date": "2003-08-15", "close": 0.16875, "volume": 1368762.0}, {"date": "2003-08-18", "close": 0.16875, "volume": 623997.0}, {"date": "2003-08-19", "close": 0.175, "volume": 709043.0}, {"date": "2003-08-20", "close": 0.16875, "volume": 1199828.0}, {"date": "2003-08-21", "close": 0.16875, "volume": 717974.0}, {"date": "2003-08-22", "close": 0.1875, "volume": 9585401.0}, {"date": "2003-08-25", "close": 0.2, "volume": 5668590.0}, {"date": "2003-08-26", "close": 0.19375, "volume": 2618490.0}, {"date": "2003-08-27", "close": 0.19375, "volume": 1383307.0}, {"date": "2003-08-28", "close": 0.1875, "volume": 949290.0}, {"date": "2003-08-29", "close": 0.19375, "volume": 1269977.0}, {"date": "2003-09-01", "close": 0.19375, "volume": 655480.0}, {"date": "2003-09-02", "close": 0.2, "volume": 541196.0}, {"date": "2003-09-03", "close": 0.1875, "volume": 2087500.0}, {"date": "2003-09-04", "close": 0.19375, "volume": 624840.0}, {"date": "2003-09-05", "close": 0.1875, "volume": 673984.0}, {"date": "2003-09-08", "close": 0.19375, "volume": 338320.0}, {"date": "2003-09-09", "close": 0.1875, "volume": 196960.0}, {"date": "2003-09-10", "close": 0.19375, "volume": 780320.0}, {"date": "2003-09-11", "close": 0.1875, "volume": 568402.0}, {"date": "2003-09-12", "close": 0.1875, "volume": 515198.0}, {"date": "2003-09-15", "close": 0.18125, "volume": 320174.0}, {"date": "2003-09-16", "close": 0.1875, "volume": 316638.0}, {"date": "2003-09-17", "close": 0.1875, "volume": 284800.0}, {"date": "2003-09-18", "close": 0.1875, "volume": 445048.0}, {"date": "2003-09-19", "close": 0.19375, "volume": 616770.0}, {"date": "2003-09-22", "close": 0.1875, "volume": 406673.0}, {"date": "2003-09-23", "close": 0.19375, "volume": 202960.0}, {"date": "2003-09-24", "close": 0.19375, "volume": 1065120.0}, {"date": "2003-09-25", "close": 0.1875, "volume": 189044.0}, {"date": "2003-09-26", "close": 0.1875, "volume": 66222.0}, {"date": "2003-09-29", "close": 0.1875, "volume": 766474.0}, {"date": "2003-09-30", "close": 0.1875, "volume": 543440.0}, {"date": "2003-10-01", "close": 0.1875, "volume": 1054623.0}, {"date": "2003-10-02", "close": 0.1875, "volume": 313280.0}, {"date": "2003-10-03", "close": 0.1875, "volume": 576026.0}, {"date": "2003-10-06", "close": 0.19375, "volume": 318400.0}, {"date": "2003-10-07", "close": 0.1875, "volume": 632520.0}, {"date": "2003-10-08", "close": 0.1875, "volume": 388981.0}, {"date": "2003-10-09", "close": 0.1875, "volume": 942807.0}, {"date": "2003-10-10", "close": 0.1875, "volume": 967990.0}, {"date": "2003-10-13", "close": 0.18125, "volume": 273889.0}, {"date": "2003-10-14", "close": 0.21875, "volume": 7286016.0}, {"date": "2003-10-15", "close": 0.25, "volume": 9914002.0}, {"date": "2003-10-16", "close": 0.24375, "volume": 3607476.0}, {"date": "2003-10-17", "close": 0.24375, "volume": 879986.0}, {"date": "2003-10-20", "close": 0.275, "volume": 4254919.0}, {"date": "2003-10-21", "close": 0.275, "volume": 3016890.0}, {"date": "2003-10-22", "close": 0.2625, "volume": 1811808.0}, {"date": "2003-10-23", "close": 0.25, "volume": 900783.0}, {"date": "2003-10-24", "close": 0.25625, "volume": 330294.0}, {"date": "2003-10-27", "close": 0.25, "volume": 296988.0}, {"date": "2003-10-28", "close": 0.25, "volume": 585360.0}, {"date": "2003-10-29", "close": 0.25625, "volume": 1956200.0}, {"date": "2003-10-30", "close": 0.25625, "volume": 1260061.0}, {"date": "2003-10-31", "close": 0.25625, "volume": 396480.0}, {"date": "2003-11-03", "close": 0.2625, "volume": 109934.0}, {"date": "2003-11-04", "close": 0.25625, "volume": 671479.0}, {"date": "2003-11-05", "close": 0.25, "volume": 337480.0}, {"date": "2003-11-06", "close": 0.24375, "volume": 853914.0}, {"date": "2003-11-07", "close": 0.25, "volume": 277910.0}, {"date": "2003-11-10", "close": 0.24375, "volume": 546300.0}, {"date": "2003-11-11", "close": 0.23125, "volume": 475038.0}, {"date": "2003-11-12", "close": 0.24375, "volume": 537057.0}, {"date": "2003-11-13", "close": 0.2375, "volume": 84800.0}, {"date": "2003-11-14", "close": 0.2375, "volume": 489934.0}, {"date": "2003-11-17", "close": 0.23125, "volume": 236464.0}, {"date": "2003-11-18", "close": 0.21875, "volume": 1431241.0}, {"date": "2003-11-19", "close": 0.225, "volume": 184252.0}, {"date": "2003-11-20", "close": 0.225, "volume": 405472.0}, {"date": "2003-11-21", "close": 0.21875, "volume": 258404.0}, {"date": "2003-11-24", "close": 0.2125, "volume": 323196.0}, {"date": "2003-11-25", "close": 0.225, "volume": 187656.0}, {"date": "2003-11-26", "close": 0.24375, "volume": 1176101.0}, {"date": "2003-11-27", "close": 0.2375, "volume": 103120.0}, {"date": "2003-11-28", "close": 0.2375, "volume": 142880.0}, {"date": "2003-12-01", "close": 0.225, "volume": 593315.0}, {"date": "2003-12-02", "close": 0.225, "volume": 299350.0}, {"date": "2003-12-03", "close": 0.21875, "volume": 581000.0}, {"date": "2003-12-04", "close": 0.23125, "volume": 499031.0}, {"date": "2003-12-05", "close": 0.2375, "volume": 602535.0}, {"date": "2003-12-08", "close": 0.23125, "volume": 288000.0}, {"date": "2003-12-09", "close": 0.225, "volume": 472326.0}, {"date": "2003-12-10", "close": 0.225, "volume": 409686.0}, {"date": "2003-12-11", "close": 0.225, "volume": 491254.0}, {"date": "2003-12-12", "close": 0.225, "volume": 234313.0}, {"date": "2003-12-15", "close": 0.21875, "volume": 356800.0}, {"date": "2003-12-16", "close": 0.225, "volume": 205394.0}, {"date": "2003-12-17", "close": 0.21875, "volume": 649662.0}, {"date": "2003-12-18", "close": 0.21875, "volume": 103618.0}, {"date": "2003-12-19", "close": 0.225, "volume": 247360.0}, {"date": "2003-12-22", "close": 0.23125, "volume": 554651.0}, {"date": "2003-12-23", "close": 0.23125, "volume": 9848.0}, {"date": "2003-12-24", "close": 0.25625, "volume": 1499470.0}, {"date": "2003-12-29", "close": 0.26875, "volume": 1510693.0}, {"date": "2003-12-30", "close": 0.2625, "volume": 442171.0}, {"date": "2003-12-31", "close": 0.26875, "volume": 623872.0}, {"date": "2004-01-02", "close": 0.26875, "volume": 524938.0}, {"date": "2004-01-05", "close": 0.25, "volume": 568581.0}, {"date": "2004-01-06", "close": 0.24375, "volume": 546240.0}, {"date": "2004-01-07", "close": 0.25, "volume": 855091.0}, {"date": "2004-01-08", "close": 0.25, "volume": 393584.0}, {"date": "2004-01-09", "close": 0.25, "volume": 528970.0}, {"date": "2004-01-12", "close": 0.25, "volume": 1275030.0}, {"date": "2004-01-13", "close": 0.25, "volume": 558381.0}, {"date": "2004-01-14", "close": 0.2625, "volume": 929647.0}, {"date": "2004-01-15", "close": 0.2625, "volume": 717216.0}, {"date": "2004-01-16", "close": 0.25, "volume": 595352.0}, {"date": "2004-01-19", "close": 0.25, "volume": 1327684.0}, {"date": "2004-01-20", "close": 0.25625, "volume": 1161600.0}, {"date": "2004-01-21", "close": 0.25, "volume": 473983.0}, {"date": "2004-01-22", "close": 0.25625, "volume": 156495.0}, {"date": "2004-01-23", "close": 0.275, "volume": 1408489.0}, {"date": "2004-01-27", "close": 0.26875, "volume": 2094194.0}, {"date": "2004-01-28", "close": 0.25625, "volume": 1339977.0}, {"date": "2004-01-29", "close": 0.25625, "volume": 8087201.0}, {"date": "2004-01-30", "close": 0.25625, "volume": 536800.0}, {"date": "2004-02-02", "close": 0.24375, "volume": 485200.0}, {"date": "2004-02-03", "close": 0.24375, "volume": 6103211.0}, {"date": "2004-02-04", "close": 0.24375, "volume": 649136.0}, {"date": "2004-02-05", "close": 0.24375, "volume": 165919.0}, {"date": "2004-02-06", "close": 0.24375, "volume": 885578.0}, {"date": "2004-02-09", "close": 0.25, "volume": 556126.0}, {"date": "2004-02-10", "close": 0.24375, "volume": 331760.0}, {"date": "2004-02-11", "close": 0.25, "volume": 341686.0}, {"date": "2004-02-12", "close": 0.24375, "volume": 300000.0}, {"date": "2004-02-13", "close": 0.24375, "volume": 197518.0}, {"date": "2004-02-16", "close": 0.25, "volume": 226290.0}, {"date": "2004-02-17", "close": 0.25, "volume": 869596.0}, {"date": "2004-02-18", "close": 0.25625, "volume": 414193.0}, {"date": "2004-02-19", "close": 0.25, "volume": 497600.0}, {"date": "2004-02-20", "close": 0.25625, "volume": 451377.0}, {"date": "2004-02-23", "close": 0.275, "volume": 3229822.0}, {"date": "2004-02-24", "close": 0.25625, "volume": 2392000.0}, {"date": "2004-02-25", "close": 0.25625, "volume": 1773833.0}, {"date": "2004-02-26", "close": 0.26875, "volume": 937600.0}, {"date": "2004-02-27", "close": 0.2625, "volume": 1203013.0}, {"date": "2004-03-01", "close": 0.2625, "volume": 539604.0}, {"date": "2004-03-02", "close": 0.2625, "volume": 306837.0}, {"date": "2004-03-03", "close": 0.25625, "volume": 497840.0}, {"date": "2004-03-04", "close": 0.25625, "volume": 410710.0}, {"date": "2004-03-05", "close": 0.25, "volume": 228724.0}, {"date": "2004-03-08", "close": 0.25625, "volume": 328996.0}, {"date": "2004-03-09", "close": 0.2625, "volume": 3047120.0}, {"date": "2004-03-10", "close": 0.25625, "volume": 280581.0}, {"date": "2004-03-11", "close": 0.25, "volume": 592800.0}, {"date": "2004-03-12", "close": 0.25, "volume": 22400.0}, {"date": "2004-03-15", "close": 0.24375, "volume": 606895.0}, {"date": "2004-03-16", "close": 0.225, "volume": 1099934.0}, {"date": "2004-03-17", "close": 0.23125, "volume": 1265090.0}, {"date": "2004-03-18", "close": 0.2375, "volume": 461200.0}, {"date": "2004-03-19", "close": 0.2375, "volume": 96762.0}, {"date": "2004-03-22", "close": 0.23125, "volume": 240403.0}, {"date": "2004-03-23", "close": 0.225, "volume": 645234.0}, {"date": "2004-03-24", "close": 0.21875, "volume": 945156.0}, {"date": "2004-03-25", "close": 0.2125, "volume": 415864.0}, {"date": "2004-03-26", "close": 0.21875, "volume": 96400.0}, {"date": "2004-03-29", "close": 0.225, "volume": 243407.0}, {"date": "2004-03-30", "close": 0.225, "volume": 225143.0}, {"date": "2004-03-31", "close": 0.225, "volume": 261680.0}, {"date": "2004-04-01", "close": 0.23125, "volume": 231466.0}, {"date": "2004-04-02", "close": 0.23125, "volume": 124534.0}, {"date": "2004-04-05", "close": 0.23125, "volume": 58400.0}, {"date": "2004-04-06", "close": 0.225, "volume": 216000.0}, {"date": "2004-04-07", "close": 0.225, "volume": 390880.0}, {"date": "2004-04-08", "close": 0.21875, "volume": 173174.0}, {"date": "2004-04-13", "close": 0.21875, "volume": 233680.0}, {"date": "2004-04-14", "close": 0.20625, "volume": 660940.0}, {"date": "2004-04-15", "close": 0.225, "volume": 500559.0}, {"date": "2004-04-16", "close": 0.21875, "volume": 495962.0}, {"date": "2004-04-19", "close": 0.21875, "volume": 428880.0}, {"date": "2004-04-20", "close": 0.225, "volume": 376440.0}, {"date": "2004-04-21", "close": 0.2125, "volume": 464007.0}, {"date": "2004-04-22", "close": 0.2125, "volume": 335600.0}, {"date": "2004-04-23", "close": 0.21875, "volume": 427040.0}, {"date": "2004-04-26", "close": 0.225, "volume": 46000.0}, {"date": "2004-04-27", "close": 0.225, "volume": 502778.0}, {"date": "2004-04-28", "close": 0.225, "volume": 178922.0}, {"date": "2004-04-29", "close": 0.21875, "volume": 922569.0}, {"date": "2004-04-30", "close": 0.21875, "volume": 141920.0}, {"date": "2004-05-03", "close": 0.2125, "volume": 288200.0}, {"date": "2004-05-04", "close": 0.2125, "volume": 273178.0}, {"date": "2004-05-05", "close": 0.21875, "volume": 142442.0}, {"date": "2004-05-06", "close": 0.2125, "volume": 748800.0}, {"date": "2004-05-07", "close": 0.2125, "volume": 74800.0}, {"date": "2004-05-10", "close": 0.20625, "volume": 293200.0}, {"date": "2004-05-11", "close": 0.2, "volume": 546262.0}, {"date": "2004-05-12", "close": 0.20625, "volume": 288542.0}, {"date": "2004-05-13", "close": 0.20625, "volume": 932770.0}, {"date": "2004-05-14", "close": 0.20625, "volume": 482240.0}, {"date": "2004-05-17", "close": 0.2125, "volume": 47200.0}, {"date": "2004-05-18", "close": 0.20625, "volume": 71555.0}, {"date": "2004-05-19", "close": 0.20625, "volume": 205645.0}, {"date": "2004-05-20", "close": 0.20625, "volume": 388400.0}, {"date": "2004-05-21", "close": 0.21875, "volume": 618560.0}, {"date": "2004-05-24", "close": 0.21875, "volume": 276578.0}, {"date": "2004-05-25", "close": 0.21875, "volume": 305988.0}, {"date": "2004-05-26", "close": 0.21875, "volume": 382400.0}, {"date": "2004-05-27", "close": 0.21875, "volume": 332671.0}, {"date": "2004-05-28", "close": 0.225, "volume": 651002.0}, {"date": "2004-05-31", "close": 0.21875, "volume": 36960.0}, {"date": "2004-06-02", "close": 0.2125, "volume": 435200.0}, {"date": "2004-06-03", "close": 0.21875, "volume": 104800.0}, {"date": "2004-06-04", "close": 0.225, "volume": 55200.0}, {"date": "2004-06-07", "close": 0.225, "volume": 151200.0}, {"date": "2004-06-08", "close": 0.225, "volume": 240814.0}, {"date": "2004-06-09", "close": 0.225, "volume": 70222.0}, {"date": "2004-06-10", "close": 0.225, "volume": 212000.0}, {"date": "2004-06-11", "close": 0.21875, "volume": 96800.0}, {"date": "2004-06-15", "close": 0.21875, "volume": 176000.0}, {"date": "2004-06-16", "close": 0.21875, "volume": 32000.0}, {"date": "2004-06-17", "close": 0.21875, "volume": 289384.0}, {"date": "2004-06-18", "close": 0.2125, "volume": 306522.0}, {"date": "2004-06-21", "close": 0.2125, "volume": 548000.0}, {"date": "2004-06-22", "close": 0.2125, "volume": 260291.0}, {"date": "2004-06-23", "close": 0.20625, "volume": 263975.0}, {"date": "2004-06-24", "close": 0.20625, "volume": 97600.0}, {"date": "2004-06-25", "close": 0.20625, "volume": 377266.0}, {"date": "2004-06-28", "close": 0.20625, "volume": 294800.0}, {"date": "2004-06-29", "close": 0.20625, "volume": 328750.0}, {"date": "2004-06-30", "close": 0.2125, "volume": 390463.0}, {"date": "2004-07-01", "close": 0.20625, "volume": 89600.0}, {"date": "2004-07-02", "close": 0.20625, "volume": 153666.0}, {"date": "2004-07-05", "close": 0.2125, "volume": 72000.0}, {"date": "2004-07-06", "close": 0.2125, "volume": 336800.0}, {"date": "2004-07-07", "close": 0.20625, "volume": 232800.0}, {"date": "2004-07-08", "close": 0.20625, "volume": 40534.0}, {"date": "2004-07-09", "close": 0.20625, "volume": 64000.0}, {"date": "2004-07-12", "close": 0.2125, "volume": 191222.0}, {"date": "2004-07-13", "close": 0.20625, "volume": 201355.0}, {"date": "2004-07-14", "close": 0.2125, "volume": 62133.0}, {"date": "2004-07-15", "close": 0.20625, "volume": 277647.0}, {"date": "2004-07-16", "close": 0.20625, "volume": 81520.0}, {"date": "2004-07-19", "close": 0.2125, "volume": 103200.0}, {"date": "2004-07-20", "close": 0.2125, "volume": 276640.0}, {"date": "2004-07-21", "close": 0.2125, "volume": 32000.0}, {"date": "2004-07-22", "close": 0.2125, "volume": 1106942.0}, {"date": "2004-07-23", "close": 0.20625, "volume": 350056.0}, {"date": "2004-07-26", "close": 0.20625, "volume": 178800.0}, {"date": "2004-07-27", "close": 0.20625, "volume": 372000.0}, {"date": "2004-07-28", "close": 0.2125, "volume": 144658.0}, {"date": "2004-07-29", "close": 0.2, "volume": 513219.0}, {"date": "2004-07-30", "close": 0.19375, "volume": 611510.0}, {"date": "2004-08-02", "close": 0.1875, "volume": 735200.0}, {"date": "2004-08-03", "close": 0.2, "volume": 330083.0}, {"date": "2004-08-04", "close": 0.2, "volume": 233600.0}, {"date": "2004-08-05", "close": 0.19375, "volume": 201680.0}, {"date": "2004-08-06", "close": 0.19375, "volume": 109760.0}, {"date": "2004-08-09", "close": 0.19375, "volume": 134560.0}, {"date": "2004-08-10", "close": 0.1875, "volume": 393518.0}, {"date": "2004-08-11", "close": 0.1875, "volume": 349233.0}, {"date": "2004-08-12", "close": 0.18125, "volume": 80000.0}, {"date": "2004-08-13", "close": 0.18125, "volume": 450834.0}, {"date": "2004-08-16", "close": 0.175, "volume": 75200.0}, {"date": "2004-08-17", "close": 0.16875, "volume": 999542.0}, {"date": "2004-08-18", "close": 0.175, "volume": 563658.0}, {"date": "2004-08-19", "close": 0.18125, "volume": 291022.0}, {"date": "2004-08-20", "close": 0.18125, "volume": 287558.0}, {"date": "2004-08-23", "close": 0.18125, "volume": 36258.0}, {"date": "2004-08-24", "close": 0.19375, "volume": 525870.0}, {"date": "2004-08-25", "close": 0.19375, "volume": 261600.0}, {"date": "2004-08-26", "close": 0.1875, "volume": 238666.0}, {"date": "2004-08-27", "close": 0.1875, "volume": 134400.0}, {"date": "2004-08-30", "close": 0.18125, "volume": 1202400.0}, {"date": "2004-08-31", "close": 0.1875, "volume": 164400.0}, {"date": "2004-09-01", "close": 0.1875, "volume": 127440.0}, {"date": "2004-09-02", "close": 0.1875, "volume": 216593.0}, {"date": "2004-09-03", "close": 0.2, "volume": 480401.0}, {"date": "2004-09-06", "close": 0.1875, "volume": 104000.0}, {"date": "2004-09-07", "close": 0.19375, "volume": 166000.0}, {"date": "2004-09-08", "close": 0.19375, "volume": 95520.0}, {"date": "2004-09-09", "close": 0.1875, "volume": 485601.0}, {"date": "2004-09-10", "close": 0.19375, "volume": 128800.0}, {"date": "2004-09-13", "close": 0.19375, "volume": 25800.0}, {"date": "2004-09-14", "close": 0.1875, "volume": 70000.0}, {"date": "2004-09-15", "close": 0.1875, "volume": 175098.0}, {"date": "2004-09-16", "close": 0.2, "volume": 103666.0}, {"date": "2004-09-17", "close": 0.19375, "volume": 381725.0}, {"date": "2004-09-20", "close": 0.2, "volume": 548000.0}, {"date": "2004-09-21", "close": 0.225, "volume": 8372838.0}, {"date": "2004-09-22", "close": 0.2625, "volume": 19031479.0}, {"date": "2004-09-23", "close": 0.25, "volume": 6011249.0}, {"date": "2004-09-24", "close": 0.24375, "volume": 2572599.0}, {"date": "2004-09-27", "close": 0.23125, "volume": 1113545.0}, {"date": "2004-09-28", "close": 0.25, "volume": 2550676.0}, {"date": "2004-09-29", "close": 0.25, "volume": 2553242.0}, {"date": "2004-09-30", "close": 0.25, "volume": 2287971.0}, {"date": "2004-10-01", "close": 0.25625, "volume": 1067182.0}, {"date": "2004-10-04", "close": 0.25, "volume": 992926.0}, {"date": "2004-10-05", "close": 0.25, "volume": 474966.0}, {"date": "2004-10-06", "close": 0.24375, "volume": 469089.0}, {"date": "2004-10-07", "close": 0.24375, "volume": 158800.0}, {"date": "2004-10-08", "close": 0.24375, "volume": 880200.0}, {"date": "2004-10-11", "close": 0.2375, "volume": 656000.0}, {"date": "2004-10-12", "close": 0.24375, "volume": 701440.0}, {"date": "2004-10-13", "close": 0.2375, "volume": 1385744.0}, {"date": "2004-10-14", "close": 0.23125, "volume": 254106.0}, {"date": "2004-10-15", "close": 0.2375, "volume": 424000.0}, {"date": "2004-10-18", "close": 0.23125, "volume": 454560.0}, {"date": "2004-10-19", "close": 0.2375, "volume": 370258.0}, {"date": "2004-10-20", "close": 0.23125, "volume": 394142.0}, {"date": "2004-10-21", "close": 0.24375, "volume": 284000.0}, {"date": "2004-10-22", "close": 0.24375, "volume": 324800.0}, {"date": "2004-10-25", "close": 0.24375, "volume": 292316.0}, {"date": "2004-10-26", "close": 0.2375, "volume": 819201.0}, {"date": "2004-10-27", "close": 0.2375, "volume": 358400.0}, {"date": "2004-10-28", "close": 0.23125, "volume": 84904.0}, {"date": "2004-10-29", "close": 0.2375, "volume": 340210.0}, {"date": "2004-11-01", "close": 0.225, "volume": 778677.0}, {"date": "2004-11-02", "close": 0.23125, "volume": 658000.0}, {"date": "2004-11-03", "close": 0.23125, "volume": 3235477.0}, {"date": "2004-11-04", "close": 0.24375, "volume": 646050.0}, {"date": "2004-11-05", "close": 0.25, "volume": 2068350.0}, {"date": "2004-11-08", "close": 0.25, "volume": 4712467.0}, {"date": "2004-11-09", "close": 0.25625, "volume": 832491.0}, {"date": "2004-11-10", "close": 0.24375, "volume": 1616136.0}, {"date": "2004-11-11", "close": 0.24375, "volume": 1020800.0}, {"date": "2004-11-12", "close": 0.24375, "volume": 620623.0}, {"date": "2004-11-15", "close": 0.24375, "volume": 402943.0}, {"date": "2004-11-16", "close": 0.2375, "volume": 1243454.0}, {"date": "2004-11-17", "close": 0.2375, "volume": 216000.0}, {"date": "2004-11-18", "close": 0.2375, "volume": 510400.0}, {"date": "2004-11-19", "close": 0.2375, "volume": 520719.0}, {"date": "2004-11-22", "close": 0.23125, "volume": 699685.0}, {"date": "2004-11-23", "close": 0.23125, "volume": 270000.0}, {"date": "2004-11-24", "close": 0.2375, "volume": 465790.0}, {"date": "2004-11-25", "close": 0.25625, "volume": 3495752.0}, {"date": "2004-11-26", "close": 0.25, "volume": 675040.0}, {"date": "2004-11-29", "close": 0.24375, "volume": 209200.0}, {"date": "2004-11-30", "close": 0.24375, "volume": 679332.0}, {"date": "2004-12-01", "close": 0.25625, "volume": 5055979.0}, {"date": "2004-12-02", "close": 0.3125, "volume": 11194811.0}, {"date": "2004-12-03", "close": 0.29375, "volume": 3386806.0}, {"date": "2004-12-06", "close": 0.30625, "volume": 4209669.0}, {"date": "2004-12-07", "close": 0.29375, "volume": 1325662.0}, {"date": "2004-12-08", "close": 0.29375, "volume": 1515678.0}, {"date": "2004-12-09", "close": 0.2875, "volume": 1218688.0}, {"date": "2004-12-10", "close": 0.30625, "volume": 2118350.0}, {"date": "2004-12-13", "close": 0.30625, "volume": 2709426.0}, {"date": "2004-12-14", "close": 0.325, "volume": 9447634.0}, {"date": "2004-12-15", "close": 0.33125, "volume": 5903233.0}, {"date": "2004-12-16", "close": 0.35, "volume": 5991363.0}, {"date": "2004-12-17", "close": 0.33125, "volume": 2405193.0}, {"date": "2004-12-20", "close": 0.31875, "volume": 1288322.0}, {"date": "2004-12-21", "close": 0.325, "volume": 2432149.0}, {"date": "2004-12-22", "close": 0.3375, "volume": 1075434.0}, {"date": "2004-12-23", "close": 0.35, "volume": 1710462.0}, {"date": "2004-12-24", "close": 0.36875, "volume": 2575130.0}, {"date": "2004-12-29", "close": 0.36875, "volume": 2656192.0}, {"date": "2004-12-30", "close": 0.4, "volume": 32102975.0}, {"date": "2004-12-31", "close": 0.40625, "volume": 4420455.0}, {"date": "2005-01-04", "close": 0.35625, "volume": 3069458.0}, {"date": "2005-01-05", "close": 0.34375, "volume": 1908643.0}, {"date": "2005-01-06", "close": 0.375, "volume": 2902252.0}, {"date": "2005-01-07", "close": 0.4, "volume": 3961781.0}, {"date": "2005-01-10", "close": 0.425, "volume": 6498203.0}, {"date": "2005-01-11", "close": 0.45, "volume": 7908556.0}, {"date": "2005-01-12", "close": 0.4625, "volume": 5106958.0}, {"date": "2005-01-13", "close": 0.475, "volume": 5631113.0}, {"date": "2005-01-14", "close": 0.50625, "volume": 7177763.0}, {"date": "2005-01-17", "close": 0.5625, "volume": 7235928.0}, {"date": "2005-01-18", "close": 0.5125, "volume": 10942094.0}, {"date": "2005-01-19", "close": 0.50625, "volume": 2367161.0}, {"date": "2005-01-20", "close": 0.48125, "volume": 2978588.0}, {"date": "2005-01-21", "close": 0.53125, "volume": 4271900.0}, {"date": "2005-01-24", "close": 0.54375, "volume": 4942414.0}, {"date": "2005-01-25", "close": 0.55, "volume": 2800738.0}, {"date": "2005-01-27", "close": 0.5375, "volume": 2732725.0}, {"date": "2005-01-28", "close": 0.525, "volume": 2042435.0}, {"date": "2005-01-31", "close": 0.5125, "volume": 2084520.0}, {"date": "2005-02-01", "close": 0.5375, "volume": 1491563.0}, {"date": "2005-02-02", "close": 0.55, "volume": 1548277.0}, {"date": "2005-02-03", "close": 0.59375, "volume": 6967385.0}, {"date": "2005-02-04", "close": 0.5875, "volume": 3800902.0}, {"date": "2005-02-07", "close": 0.56875, "volume": 1440877.0}, {"date": "2005-02-08", "close": 0.59375, "volume": 1725446.0}, {"date": "2005-02-09", "close": 0.625, "volume": 6425944.0}, {"date": "2005-02-10", "close": 0.6375, "volume": 4207658.0}, {"date": "2005-02-11", "close": 0.61875, "volume": 2991007.0}, {"date": "2005-02-14", "close": 0.6, "volume": 2066127.0}, {"date": "2005-02-15", "close": 0.6, "volume": 1189929.0}, {"date": "2005-02-16", "close": 0.59375, "volume": 1768726.0}, {"date": "2005-02-17", "close": 0.6, "volume": 2374620.0}, {"date": "2005-02-18", "close": 0.59375, "volume": 1608159.0}, {"date": "2005-02-21", "close": 0.59375, "volume": 1126966.0}, {"date": "2005-02-22", "close": 0.61875, "volume": 2838536.0}, {"date": "2005-02-23", "close": 0.6875, "volume": 11601174.0}, {"date": "2005-02-24", "close": 0.7, "volume": 8104998.0}, {"date": "2005-02-25", "close": 0.75, "volume": 8647097.0}, {"date": "2005-02-28", "close": 0.8875, "volume": 12869152.0}, {"date": "2005-03-01", "close": 0.8375, "volume": 7463698.0}, {"date": "2005-03-02", "close": 0.9125, "volume": 9002002.0}, {"date": "2005-03-03", "close": 0.8375, "volume": 5091189.0}, {"date": "2005-03-04", "close": 0.8125, "volume": 5226035.0}, {"date": "2005-03-07", "close": 0.9375, "volume": 10625030.0}, {"date": "2005-03-08", "close": 0.9375, "volume": 8231597.0}, {"date": "2005-03-09", "close": 0.9375, "volume": 7702737.0}, {"date": "2005-03-10", "close": 0.9625, "volume": 3883407.0}, {"date": "2005-03-11", "close": 1.0125, "volume": 7847374.0}, {"date": "2005-03-14", "close": 1.1375, "volume": 6036061.0}, {"date": "2005-03-15", "close": 1.1125, "volume": 7597389.0}, {"date": "2005-03-16", "close": 1.125, "volume": 3681338.0}, {"date": "2005-03-17", "close": 1.1, "volume": 1875183.0}, {"date": "2005-03-18", "close": 1.1125, "volume": 1653883.0}, {"date": "2005-03-21", "close": 1.1875, "volume": 3209431.0}, {"date": "2005-03-24", "close": 1.1375, "volume": 6480443.0}, {"date": "2005-03-29", "close": 1.0, "volume": 6499074.0}, {"date": "2005-03-30", "close": 0.975, "volume": 12238796.0}, {"date": "2005-03-31", "close": 1.0, "volume": 5516226.0}, {"date": "2005-04-01", "close": 1.0375, "volume": 2358189.0}, {"date": "2005-04-04", "close": 0.9875, "volume": 2288029.0}, {"date": "2005-04-05", "close": 0.93125, "volume": 2021001.0}, {"date": "2005-04-06", "close": 0.85625, "volume": 3485168.0}, {"date": "2005-04-07", "close": 0.9, "volume": 3452547.0}, {"date": "2005-04-08", "close": 0.9625, "volume": 5147368.0}, {"date": "2005-04-11", "close": 0.9125, "volume": 2193811.0}, {"date": "2005-04-12", "close": 0.9, "volume": 2584155.0}, {"date": "2005-04-13", "close": 0.875, "volume": 2167789.0}, {"date": "2005-04-14", "close": 0.85625, "volume": 5161093.0}, {"date": "2005-04-15", "close": 0.78125, "volume": 6507450.0}, {"date": "2005-04-18", "close": 0.76875, "volume": 6113101.0}, {"date": "2005-04-19", "close": 0.7875, "volume": 4725806.0}, {"date": "2005-04-20", "close": 0.81875, "volume": 2963348.0}, {"date": "2005-04-21", "close": 0.78125, "volume": 1290590.0}, {"date": "2005-04-22", "close": 0.80625, "volume": 1368726.0}, {"date": "2005-04-26", "close": 0.7875, "volume": 1691802.0}, {"date": "2005-04-27", "close": 0.775, "volume": 1639134.0}, {"date": "2005-04-28", "close": 0.74375, "volume": 1781437.0}, {"date": "2005-04-29", "close": 0.7125, "volume": 2730110.0}, {"date": "2005-05-02", "close": 0.7125, "volume": 1961724.0}, {"date": "2005-05-03", "close": 0.70625, "volume": 1424290.0}, {"date": "2005-05-04", "close": 0.7125, "volume": 1010824.0}, {"date": "2005-05-05", "close": 0.78125, "volume": 6301007.0}, {"date": "2005-05-06", "close": 0.80625, "volume": 5021344.0}, {"date": "2005-05-09", "close": 0.79375, "volume": 1914742.0}, {"date": "2005-05-10", "close": 0.7875, "volume": 1251493.0}, {"date": "2005-05-11", "close": 0.78125, "volume": 452339.0}, {"date": "2005-05-12", "close": 0.775, "volume": 773928.0}, {"date": "2005-05-13", "close": 0.74375, "volume": 799363.0}, {"date": "2005-05-16", "close": 0.71875, "volume": 641215.0}, {"date": "2005-05-17", "close": 0.7125, "volume": 688530.0}, {"date": "2005-05-18", "close": 0.73125, "volume": 1075510.0}, {"date": "2005-05-19", "close": 0.75625, "volume": 1094826.0}, {"date": "2005-05-20", "close": 0.725, "volume": 385174.0}, {"date": "2005-05-23", "close": 0.725, "volume": 651864.0}, {"date": "2005-05-24", "close": 0.7875, "volume": 1930907.0}, {"date": "2005-05-25", "close": 0.775, "volume": 1258241.0}, {"date": "2005-05-26", "close": 0.7625, "volume": 610594.0}, {"date": "2005-05-27", "close": 0.76875, "volume": 572926.0}, {"date": "2005-05-30", "close": 0.775, "volume": 560328.0}, {"date": "2005-05-31", "close": 0.84375, "volume": 5035731.0}, {"date": "2005-06-01", "close": 0.83125, "volume": 1907209.0}, {"date": "2005-06-02", "close": 0.8375, "volume": 3649048.0}, {"date": "2005-06-03", "close": 0.8375, "volume": 1384644.0}, {"date": "2005-06-06", "close": 0.83125, "volume": 636922.0}, {"date": "2005-06-07", "close": 0.825, "volume": 425964.0}, {"date": "2005-06-08", "close": 0.8, "volume": 1412908.0}, {"date": "2005-06-09", "close": 0.78125, "volume": 339054.0}, {"date": "2005-06-10", "close": 0.80625, "volume": 1774758.0}, {"date": "2005-06-14", "close": 0.7875, "volume": 574935.0}, {"date": "2005-06-15", "close": 0.7625, "volume": 1380530.0}, {"date": "2005-06-16", "close": 0.79375, "volume": 789303.0}, {"date": "2005-06-17", "close": 0.825, "volume": 3182243.0}, {"date": "2005-06-20", "close": 0.89375, "volume": 5664816.0}, {"date": "2005-06-21", "close": 0.89375, "volume": 48560.0}, {"date": "2005-06-23", "close": 0.8375, "volume": 6203052.0}, {"date": "2005-06-24", "close": 0.825, "volume": 1376410.0}, {"date": "2005-06-27", "close": 0.79375, "volume": 1205152.0}, {"date": "2005-06-28", "close": 0.7875, "volume": 1779488.0}, {"date": "2005-06-29", "close": 0.8375, "volume": 3149751.0}, {"date": "2005-06-30", "close": 0.8, "volume": 857530.0}, {"date": "2005-07-01", "close": 0.825, "volume": 725118.0}, {"date": "2005-07-04", "close": 0.81875, "volume": 291374.0}, {"date": "2005-07-05", "close": 0.825, "volume": 631640.0}, {"date": "2005-07-06", "close": 0.84375, "volume": 2056191.0}, {"date": "2005-07-07", "close": 0.86875, "volume": 1827418.0}, {"date": "2005-07-08", "close": 0.84375, "volume": 818817.0}, {"date": "2005-07-11", "close": 0.825, "volume": 432027.0}, {"date": "2005-07-12", "close": 0.79375, "volume": 1111570.0}, {"date": "2005-07-13", "close": 0.79375, "volume": 5113947.0}, {"date": "2005-07-14", "close": 0.79375, "volume": 612590.0}, {"date": "2005-07-15", "close": 0.79375, "volume": 432957.0}, {"date": "2005-07-18", "close": 0.78125, "volume": 1251725.0}, {"date": "2005-07-19", "close": 0.775, "volume": 442962.0}, {"date": "2005-07-20", "close": 0.75, "volume": 1425613.0}, {"date": "2005-07-21", "close": 0.75625, "volume": 3711898.0}, {"date": "2005-07-22", "close": 0.76875, "volume": 705708.0}, {"date": "2005-07-25", "close": 0.8125, "volume": 4728879.0}, {"date": "2005-07-26", "close": 0.83125, "volume": 2340450.0}, {"date": "2005-07-27", "close": 0.8125, "volume": 2416739.0}, {"date": "2005-07-28", "close": 0.83125, "volume": 2082614.0}, {"date": "2005-07-29", "close": 0.8, "volume": 3863026.0}, {"date": "2005-08-01", "close": 0.8125, "volume": 1783513.0}, {"date": "2005-08-02", "close": 0.81875, "volume": 1418057.0}, {"date": "2005-08-03", "close": 0.825, "volume": 1756538.0}, {"date": "2005-08-04", "close": 0.85, "volume": 1707797.0}, {"date": "2005-08-05", "close": 0.8375, "volume": 1220059.0}, {"date": "2005-08-08", "close": 0.8625, "volume": 2835426.0}, {"date": "2005-08-09", "close": 0.85, "volume": 1569125.0}, {"date": "2005-08-10", "close": 0.85625, "volume": 1143254.0}, {"date": "2005-08-11", "close": 0.85625, "volume": 948266.0}, {"date": "2005-08-12", "close": 0.89375, "volume": 3591393.0}, {"date": "2005-08-15", "close": 0.9125, "volume": 3981690.0}, {"date": "2005-08-16", "close": 0.8875, "volume": 1277248.0}, {"date": "2005-08-17", "close": 0.90625, "volume": 1237238.0}, {"date": "2005-08-18", "close": 0.8875, "volume": 942146.0}, {"date": "2005-08-19", "close": 0.88125, "volume": 705170.0}, {"date": "2005-08-22", "close": 0.8625, "volume": 707746.0}, {"date": "2005-08-23", "close": 0.875, "volume": 732210.0}, {"date": "2005-08-24", "close": 0.875, "volume": 3293222.0}, {"date": "2005-08-25", "close": 0.8375, "volume": 1506791.0}, {"date": "2005-08-26", "close": 0.8625, "volume": 840030.0}, {"date": "2005-08-29", "close": 0.875, "volume": 2316834.0}, {"date": "2005-08-30", "close": 0.875, "volume": 733846.0}, {"date": "2005-08-31", "close": 0.875, "volume": 564560.0}, {"date": "2005-09-01", "close": 0.88125, "volume": 1104987.0}, {"date": "2005-09-02", "close": 0.9, "volume": 1490560.0}, {"date": "2005-09-05", "close": 0.9125, "volume": 1351263.0}, {"date": "2005-09-06", "close": 0.875, "volume": 760601.0}, {"date": "2005-09-07", "close": 0.89375, "volume": 880406.0}, {"date": "2005-09-08", "close": 0.89375, "volume": 516530.0}, {"date": "2005-09-09", "close": 0.8875, "volume": 697323.0}, {"date": "2005-09-12", "close": 0.88125, "volume": 586558.0}, {"date": "2005-09-13", "close": 0.8875, "volume": 384280.0}, {"date": "2005-09-14", "close": 0.9, "volume": 1100313.0}, {"date": "2005-09-15", "close": 0.95, "volume": 3558129.0}, {"date": "2005-09-16", "close": 0.96875, "volume": 3252137.0}, {"date": "2005-09-19", "close": 1.025, "volume": 3761092.0}, {"date": "2005-09-20", "close": 1.04375, "volume": 2446485.0}, {"date": "2005-09-21", "close": 1.025, "volume": 1338757.0}, {"date": "2005-09-22", "close": 1.0125, "volume": 2286177.0}, {"date": "2005-09-23", "close": 1.05, "volume": 1465753.0}, {"date": "2005-09-26", "close": 1.05, "volume": 900794.0}, {"date": "2005-09-27", "close": 1.025, "volume": 1387947.0}, {"date": "2005-09-28", "close": 1.03125, "volume": 760954.0}, {"date": "2005-09-29", "close": 1.09375, "volume": 2961314.0}, {"date": "2005-09-30", "close": 1.08125, "volume": 969992.0}, {"date": "2005-10-03", "close": 1.10625, "volume": 1520744.0}, {"date": "2005-10-04", "close": 1.075, "volume": 1315309.0}, {"date": "2005-10-05", "close": 1.075, "volume": 1348443.0}, {"date": "2005-10-06", "close": 1.0, "volume": 2757005.0}, {"date": "2005-10-07", "close": 1.0, "volume": 1677222.0}, {"date": "2005-10-10", "close": 1.0125, "volume": 1256748.0}, {"date": "2005-10-11", "close": 0.98125, "volume": 1834222.0}, {"date": "2005-10-12", "close": 0.99375, "volume": 1157215.0}, {"date": "2005-10-13", "close": 0.99375, "volume": 719533.0}, {"date": "2005-10-14", "close": 0.9875, "volume": 629984.0}, {"date": "2005-10-17", "close": 1.05, "volume": 894437.0}, {"date": "2005-10-18", "close": 1.08125, "volume": 938228.0}, {"date": "2005-10-19", "close": 1.05625, "volume": 646412.0}, {"date": "2005-10-20", "close": 1.03125, "volume": 502960.0}, {"date": "2005-10-21", "close": 1.0, "volume": 919969.0}, {"date": "2005-10-24", "close": 1.0, "volume": 310442.0}, {"date": "2005-10-25", "close": 1.0125, "volume": 281238.0}, {"date": "2005-10-26", "close": 1.03125, "volume": 281600.0}, {"date": "2005-10-27", "close": 1.01875, "volume": 240730.0}, {"date": "2005-10-28", "close": 1.01875, "volume": 544783.0}, {"date": "2005-10-31", "close": 1.01875, "volume": 918865.0}, {"date": "2005-11-01", "close": 1.01875, "volume": 140165.0}, {"date": "2005-11-02", "close": 1.0, "volume": 474374.0}, {"date": "2005-11-03", "close": 1.00625, "volume": 1396873.0}, {"date": "2005-11-04", "close": 1.0, "volume": 1746039.0}, {"date": "2005-11-07", "close": 0.9875, "volume": 702082.0}, {"date": "2005-11-08", "close": 1.01875, "volume": 865408.0}, {"date": "2005-11-09", "close": 1.0, "volume": 1067763.0}, {"date": "2005-11-10", "close": 0.99375, "volume": 506160.0}, {"date": "2005-11-11", "close": 1.0, "volume": 496331.0}, {"date": "2005-11-14", "close": 1.00625, "volume": 436956.0}, {"date": "2005-11-15", "close": 0.9875, "volume": 1073148.0}, {"date": "2005-11-16", "close": 0.9875, "volume": 839970.0}, {"date": "2005-11-17", "close": 0.975, "volume": 1285836.0}, {"date": "2005-11-18", "close": 1.00625, "volume": 809642.0}, {"date": "2005-11-21", "close": 0.99375, "volume": 339934.0}, {"date": "2005-11-22", "close": 0.99375, "volume": 1371066.0}, {"date": "2005-11-23", "close": 0.9875, "volume": 594257.0}, {"date": "2005-11-24", "close": 0.9875, "volume": 486655.0}, {"date": "2005-11-25", "close": 0.9875, "volume": 175208.0}, {"date": "2005-11-28", "close": 1.01875, "volume": 1253761.0}, {"date": "2005-11-29", "close": 1.05, "volume": 4519395.0}, {"date": "2005-11-30", "close": 1.08125, "volume": 1454720.0}, {"date": "2005-12-01", "close": 1.06875, "volume": 3703722.0}, {"date": "2005-12-02", "close": 1.05, "volume": 2404837.0}, {"date": "2005-12-05", "close": 1.0375, "volume": 336334.0}, {"date": "2005-12-06", "close": 1.0125, "volume": 566933.0}, {"date": "2005-12-07", "close": 1.0375, "volume": 647295.0}, {"date": "2005-12-08", "close": 1.0125, "volume": 309181.0}, {"date": "2005-12-09", "close": 1.00625, "volume": 588658.0}, {"date": "2005-12-12", "close": 1.00625, "volume": 735886.0}, {"date": "2005-12-13", "close": 1.0125, "volume": 756775.0}, {"date": "2005-12-14", "close": 0.99375, "volume": 711301.0}, {"date": "2005-12-15", "close": 1.0, "volume": 172796.0}, {"date": "2005-12-16", "close": 0.98125, "volume": 631138.0}, {"date": "2005-12-19", "close": 0.9375, "volume": 997423.0}, {"date": "2005-12-20", "close": 0.95, "volume": 1799198.0}, {"date": "2005-12-21", "close": 0.95, "volume": 562843.0}, {"date": "2005-12-22", "close": 0.825, "volume": 5285050.0}, {"date": "2005-12-23", "close": 0.80625, "volume": 2837866.0}, {"date": "2005-12-28", "close": 0.8375, "volume": 1247397.0}, {"date": "2005-12-29", "close": 0.85, "volume": 755683.0}, {"date": "2005-12-30", "close": 0.86875, "volume": 403523.0}, {"date": "2006-01-03", "close": 0.8625, "volume": 533786.0}, {"date": "2006-01-04", "close": 0.8625, "volume": 813880.0}, {"date": "2006-01-05", "close": 0.85, "volume": 668165.0}, {"date": "2006-01-06", "close": 0.85, "volume": 387429.0}, {"date": "2006-01-09", "close": 0.8375, "volume": 1350002.0}, {"date": "2006-01-10", "close": 0.8375, "volume": 1382382.0}, {"date": "2006-01-11", "close": 0.8125, "volume": 1299743.0}, {"date": "2006-01-12", "close": 0.775, "volume": 2843587.0}, {"date": "2006-01-13", "close": 0.8125, "volume": 2011290.0}, {"date": "2006-01-16", "close": 0.8375, "volume": 1200366.0}, {"date": "2006-01-17", "close": 0.81875, "volume": 452493.0}, {"date": "2006-01-18", "close": 0.80625, "volume": 462144.0}, {"date": "2006-01-19", "close": 0.81875, "volume": 394086.0}, {"date": "2006-01-20", "close": 0.83125, "volume": 1112128.0}, {"date": "2006-01-23", "close": 0.85, "volume": 824026.0}, {"date": "2006-01-24", "close": 0.9, "volume": 1741798.0}, {"date": "2006-01-25", "close": 0.925, "volume": 1841670.0}, {"date": "2006-01-27", "close": 0.86875, "volume": 1923196.0}, {"date": "2006-01-30", "close": 0.9, "volume": 1095622.0}, {"date": "2006-01-31", "close": 0.8875, "volume": 1165867.0}, {"date": "2006-02-01", "close": 0.8875, "volume": 520599.0}, {"date": "2006-02-02", "close": 0.875, "volume": 967370.0}, {"date": "2006-02-03", "close": 0.8625, "volume": 1240936.0}, {"date": "2006-02-06", "close": 0.85625, "volume": 809016.0}, {"date": "2006-02-07", "close": 0.89375, "volume": 1199566.0}, {"date": "2006-02-08", "close": 0.8875, "volume": 816063.0}, {"date": "2006-02-09", "close": 0.875, "volume": 487814.0}, {"date": "2006-02-10", "close": 0.875, "volume": 421067.0}, {"date": "2006-02-13", "close": 0.8375, "volume": 548303.0}, {"date": "2006-02-14", "close": 0.85, "volume": 446931.0}, {"date": "2006-02-15", "close": 0.85, "volume": 492104.0}, {"date": "2006-02-16", "close": 0.85625, "volume": 222212.0}, {"date": "2006-02-17", "close": 0.85, "volume": 422829.0}, {"date": "2006-02-20", "close": 0.84375, "volume": 388121.0}, {"date": "2006-02-21", "close": 0.85, "volume": 475738.0}, {"date": "2006-02-22", "close": 0.8375, "volume": 1457918.0}, {"date": "2006-02-23", "close": 0.83125, "volume": 608934.0}, {"date": "2006-02-24", "close": 0.83125, "volume": 725009.0}, {"date": "2006-02-27", "close": 0.85, "volume": 412544.0}, {"date": "2006-02-28", "close": 0.8375, "volume": 632941.0}, {"date": "2006-03-01", "close": 0.84375, "volume": 492382.0}, {"date": "2006-03-02", "close": 0.84375, "volume": 377491.0}, {"date": "2006-03-03", "close": 0.8375, "volume": 689821.0}, {"date": "2006-03-06", "close": 0.84375, "volume": 951570.0}, {"date": "2006-03-07", "close": 0.8875, "volume": 1943254.0}, {"date": "2006-03-08", "close": 0.84375, "volume": 1063736.0}, {"date": "2006-03-09", "close": 0.85, "volume": 910915.0}, {"date": "2006-03-10", "close": 0.85625, "volume": 860391.0}, {"date": "2006-03-13", "close": 0.875, "volume": 779006.0}, {"date": "2006-03-14", "close": 0.8625, "volume": 647290.0}, {"date": "2006-03-15", "close": 0.8375, "volume": 729190.0}, {"date": "2006-03-16", "close": 0.8375, "volume": 604550.0}, {"date": "2006-03-17", "close": 0.84375, "volume": 753944.0}, {"date": "2006-03-20", "close": 0.8625, "volume": 590390.0}, {"date": "2006-03-21", "close": 0.89375, "volume": 1757053.0}, {"date": "2006-03-22", "close": 0.9125, "volume": 3138163.0}, {"date": "2006-03-23", "close": 0.9125, "volume": 933985.0}, {"date": "2006-03-24", "close": 0.93125, "volume": 1808979.0}, {"date": "2006-03-27", "close": 0.95, "volume": 1779680.0}, {"date": "2006-03-28", "close": 0.98125, "volume": 2334042.0}, {"date": "2006-03-29", "close": 1.00625, "volume": 2838137.0}, {"date": "2006-03-30", "close": 1.025, "volume": 1766381.0}, {"date": "2006-03-31", "close": 1.04375, "volume": 3148674.0}, {"date": "2006-04-03", "close": 1.075, "volume": 3218262.0}, {"date": "2006-04-04", "close": 1.05625, "volume": 2672930.0}, {"date": "2006-04-05", "close": 1.075, "volume": 2589056.0}, {"date": "2006-04-06", "close": 1.1125, "volume": 3821983.0}, {"date": "2006-04-07", "close": 1.1875, "volume": 7130418.0}, {"date": "2006-04-10", "close": 1.225, "volume": 6593540.0}, {"date": "2006-04-11", "close": 1.24375, "volume": 6193884.0}, {"date": "2006-04-12", "close": 1.2375, "volume": 3749518.0}, {"date": "2006-04-13", "close": 1.19375, "volume": 1481670.0}, {"date": "2006-04-18", "close": 1.1875, "volume": 1724199.0}, {"date": "2006-04-19", "close": 1.1875, "volume": 2116709.0}, {"date": "2006-04-20", "close": 1.225, "volume": 4022599.0}, {"date": "2006-04-21", "close": 1.1375, "volume": 6796096.0}, {"date": "2006-04-24", "close": 1.13125, "volume": 3372750.0}, {"date": "2006-04-26", "close": 1.14375, "volume": 2162351.0}, {"date": "2006-04-27", "close": 1.175, "volume": 1772324.0}, {"date": "2006-04-28", "close": 1.1375, "volume": 1695008.0}, {"date": "2006-05-01", "close": 1.10625, "volume": 1436539.0}, {"date": "2006-05-02", "close": 1.1125, "volume": 1854758.0}, {"date": "2006-05-03", "close": 1.1125, "volume": 1447069.0}, {"date": "2006-05-04", "close": 1.09375, "volume": 632388.0}, {"date": "2006-05-05", "close": 1.11875, "volume": 658222.0}, {"date": "2006-05-08", "close": 1.1, "volume": 1399644.0}, {"date": "2006-05-09", "close": 1.10625, "volume": 695762.0}, {"date": "2006-05-10", "close": 1.10625, "volume": 727445.0}, {"date": "2006-05-11", "close": 1.1, "volume": 465903.0}, {"date": "2006-05-12", "close": 1.1125, "volume": 635132.0}, {"date": "2006-05-15", "close": 1.075, "volume": 1061095.0}, {"date": "2006-05-16", "close": 1.0375, "volume": 2159090.0}, {"date": "2006-05-17", "close": 1.09375, "volume": 1211610.0}, {"date": "2006-05-18", "close": 1.05625, "volume": 1052931.0}, {"date": "2006-05-19", "close": 1.06875, "volume": 876386.0}, {"date": "2006-05-22", "close": 1.0375, "volume": 1201227.0}, {"date": "2006-05-23", "close": 1.0125, "volume": 1041260.0}, {"date": "2006-05-24", "close": 1.0375, "volume": 544296.0}, {"date": "2006-05-25", "close": 1.025, "volume": 636256.0}, {"date": "2006-05-26", "close": 1.0375, "volume": 313583.0}, {"date": "2006-05-29", "close": 1.1125, "volume": 1072576.0}, {"date": "2006-05-30", "close": 1.1375, "volume": 1836806.0}, {"date": "2006-05-31", "close": 1.15, "volume": 1537303.0}, {"date": "2006-06-01", "close": 1.125, "volume": 696003.0}, {"date": "2006-06-02", "close": 1.1, "volume": 844307.0}, {"date": "2006-06-05", "close": 1.1125, "volume": 446661.0}, {"date": "2006-06-06", "close": 1.0875, "volume": 872735.0}, {"date": "2006-06-07", "close": 1.05, "volume": 1468788.0}, {"date": "2006-06-08", "close": 1.05, "volume": 841262.0}, {"date": "2006-06-09", "close": 1.0, "volume": 1393188.0}, {"date": "2006-06-13", "close": 0.9375, "volume": 1331157.0}, {"date": "2006-06-14", "close": 0.9375, "volume": 1035249.0}, {"date": "2006-06-15", "close": 0.95625, "volume": 757585.0}, {"date": "2006-06-16", "close": 1.0125, "volume": 1106430.0}, {"date": "2006-06-19", "close": 0.95625, "volume": 350950.0}, {"date": "2006-06-20", "close": 0.975, "volume": 958199.0}, {"date": "2006-06-21", "close": 0.95, "volume": 1611922.0}, {"date": "2006-06-22", "close": 0.95, "volume": 1260838.0}, {"date": "2006-06-23", "close": 0.95, "volume": 1254930.0}, {"date": "2006-06-26", "close": 0.9625, "volume": 885272.0}, {"date": "2006-06-27", "close": 1.0, "volume": 1501300.0}, {"date": "2006-06-28", "close": 1.0, "volume": 295190.0}, {"date": "2006-06-29", "close": 1.01875, "volume": 705811.0}, {"date": "2006-06-30", "close": 1.01875, "volume": 371217.0}, {"date": "2006-07-03", "close": 0.9625, "volume": 2169682.0}, {"date": "2006-07-04", "close": 0.9625, "volume": 1967516.0}, {"date": "2006-07-05", "close": 0.98125, "volume": 1680558.0}, {"date": "2006-07-06", "close": 0.9875, "volume": 459520.0}, {"date": "2006-07-07", "close": 0.99375, "volume": 268610.0}, {"date": "2006-07-10", "close": 0.9625, "volume": 425194.0}, {"date": "2006-07-11", "close": 0.98125, "volume": 412127.0}, {"date": "2006-07-12", "close": 0.99375, "volume": 1139321.0}, {"date": "2006-07-13", "close": 1.03125, "volume": 1887950.0}, {"date": "2006-07-14", "close": 1.0125, "volume": 1082611.0}, {"date": "2006-07-17", "close": 0.98125, "volume": 706336.0}, {"date": "2006-07-18", "close": 0.9625, "volume": 286886.0}, {"date": "2006-07-19", "close": 0.96875, "volume": 343420.0}, {"date": "2006-07-20", "close": 1.0, "volume": 388483.0}, {"date": "2006-07-21", "close": 0.975, "volume": 234896.0}, {"date": "2006-07-24", "close": 0.9375, "volume": 1393504.0}, {"date": "2006-07-25", "close": 0.925, "volume": 1264418.0}, {"date": "2006-07-26", "close": 0.925, "volume": 725374.0}, {"date": "2006-07-27", "close": 0.95, "volume": 1351941.0}, {"date": "2006-07-28", "close": 0.9375, "volume": 254765.0}, {"date": "2006-07-31", "close": 0.925, "volume": 383082.0}, {"date": "2006-08-01", "close": 0.91875, "volume": 539785.0}, {"date": "2006-08-02", "close": 0.9125, "volume": 348246.0}, {"date": "2006-08-03", "close": 0.925, "volume": 282431.0}, {"date": "2006-08-04", "close": 0.9125, "volume": 1053536.0}, {"date": "2006-08-07", "close": 0.925, "volume": 712511.0}, {"date": "2006-08-08", "close": 0.93125, "volume": 386498.0}, {"date": "2006-08-09", "close": 0.9375, "volume": 368186.0}, {"date": "2006-08-10", "close": 0.95, "volume": 286852.0}, {"date": "2006-08-11", "close": 0.93125, "volume": 228480.0}, {"date": "2006-08-14", "close": 0.9375, "volume": 465686.0}, {"date": "2006-08-15", "close": 0.9375, "volume": 1044714.0}, {"date": "2006-08-16", "close": 0.93125, "volume": 390454.0}, {"date": "2006-08-17", "close": 0.9375, "volume": 402314.0}, {"date": "2006-08-18", "close": 0.9375, "volume": 778398.0}, {"date": "2006-08-21", "close": 0.925, "volume": 143294.0}, {"date": "2006-08-22", "close": 0.93125, "volume": 84003.0}, {"date": "2006-08-23", "close": 0.925, "volume": 149255.0}, {"date": "2006-08-24", "close": 0.9125, "volume": 398640.0}, {"date": "2006-08-25", "close": 0.91875, "volume": 214491.0}, {"date": "2006-08-28", "close": 0.90625, "volume": 335906.0}, {"date": "2006-08-29", "close": 0.89375, "volume": 269857.0}, {"date": "2006-08-30", "close": 0.9125, "volume": 769765.0}, {"date": "2006-08-31", "close": 0.91875, "volume": 332171.0}, {"date": "2006-09-01", "close": 0.9125, "volume": 151924.0}, {"date": "2006-09-04", "close": 0.9125, "volume": 927288.0}, {"date": "2006-09-05", "close": 0.925, "volume": 869180.0}, {"date": "2006-09-06", "close": 0.95, "volume": 1216282.0}, {"date": "2006-09-07", "close": 0.93125, "volume": 453358.0}, {"date": "2006-09-08", "close": 0.91875, "volume": 1716932.0}, {"date": "2006-09-11", "close": 0.9, "volume": 316385.0}, {"date": "2006-09-12", "close": 0.84375, "volume": 769305.0}, {"date": "2006-09-13", "close": 0.86875, "volume": 504004.0}, {"date": "2006-09-14", "close": 0.85625, "volume": 399896.0}, {"date": "2006-09-15", "close": 0.8625, "volume": 258444.0}, {"date": "2006-09-18", "close": 0.85, "volume": 224307.0}, {"date": "2006-09-19", "close": 0.84375, "volume": 261794.0}, {"date": "2006-09-20", "close": 0.84375, "volume": 269231.0}, {"date": "2006-09-21", "close": 0.8125, "volume": 385050.0}, {"date": "2006-09-22", "close": 0.8375, "volume": 232860.0}, {"date": "2006-09-25", "close": 0.83125, "volume": 396854.0}, {"date": "2006-09-26", "close": 0.83125, "volume": 210931.0}, {"date": "2006-09-27", "close": 0.8375, "volume": 331830.0}, {"date": "2006-09-28", "close": 0.85, "volume": 557684.0}, {"date": "2006-09-29", "close": 0.8625, "volume": 304430.0}, {"date": "2006-10-02", "close": 0.85625, "volume": 51084.0}, {"date": "2006-10-03", "close": 0.86875, "volume": 442158.0}, {"date": "2006-10-04", "close": 0.85625, "volume": 137192.0}, {"date": "2006-10-05", "close": 0.875, "volume": 219709.0}, {"date": "2006-10-06", "close": 0.875, "volume": 751069.0}, {"date": "2006-10-09", "close": 0.89375, "volume": 309545.0}, {"date": "2006-10-10", "close": 0.875, "volume": 458099.0}, {"date": "2006-10-11", "close": 0.875, "volume": 171700.0}, {"date": "2006-10-12", "close": 0.8875, "volume": 135311.0}, {"date": "2006-10-13", "close": 0.8875, "volume": 181690.0}, {"date": "2006-10-16", "close": 0.88125, "volume": 818958.0}, {"date": "2006-10-17", "close": 0.86875, "volume": 903342.0}, {"date": "2006-10-18", "close": 0.9, "volume": 1068496.0}, {"date": "2006-10-23", "close": 0.975, "volume": 2103806.0}, {"date": "2006-10-24", "close": 0.94375, "volume": 1062691.0}, {"date": "2006-10-25", "close": 0.91875, "volume": 464640.0}, {"date": "2006-10-26", "close": 0.9, "volume": 1156661.0}, {"date": "2006-10-27", "close": 0.88125, "volume": 3010079.0}, {"date": "2006-10-30", "close": 0.88125, "volume": 2808514.0}, {"date": "2006-10-31", "close": 0.88125, "volume": 922577.0}, {"date": "2006-11-01", "close": 0.9, "volume": 1683614.0}, {"date": "2006-11-02", "close": 0.9375, "volume": 2215881.0}, {"date": "2006-11-03", "close": 0.9125, "volume": 1133938.0}, {"date": "2006-11-06", "close": 0.95, "volume": 1406942.0}, {"date": "2006-11-07", "close": 1.0, "volume": 1585829.0}, {"date": "2006-11-08", "close": 1.08125, "volume": 4942215.0}, {"date": "2006-11-09", "close": 1.0375, "volume": 2638340.0}, {"date": "2006-11-10", "close": 1.03125, "volume": 1189934.0}, {"date": "2006-11-13", "close": 1.0625, "volume": 2098325.0}, {"date": "2006-11-14", "close": 1.06875, "volume": 2219244.0}, {"date": "2006-11-15", "close": 1.0375, "volume": 769805.0}, {"date": "2006-11-16", "close": 1.025, "volume": 774807.0}, {"date": "2006-11-17", "close": 1.05, "volume": 725246.0}, {"date": "2006-11-20", "close": 1.05, "volume": 519968.0}, {"date": "2006-11-21", "close": 1.0625, "volume": 822805.0}, {"date": "2006-11-22", "close": 1.09375, "volume": 3853198.0}, {"date": "2006-11-23", "close": 1.0625, "volume": 955514.0}, {"date": "2006-11-24", "close": 1.0625, "volume": 741468.0}, {"date": "2006-11-27", "close": 1.0375, "volume": 874770.0}, {"date": "2006-11-28", "close": 1.03125, "volume": 1537837.0}, {"date": "2006-11-29", "close": 1.025, "volume": 1076039.0}, {"date": "2006-11-30", "close": 1.01875, "volume": 5025997.0}, {"date": "2006-12-01", "close": 1.05, "volume": 1890870.0}, {"date": "2006-12-04", "close": 1.0625, "volume": 1556998.0}, {"date": "2006-12-05", "close": 1.0625, "volume": 1411854.0}, {"date": "2006-12-06", "close": 1.0625, "volume": 1335232.0}, {"date": "2006-12-07", "close": 1.05625, "volume": 270467.0}, {"date": "2006-12-08", "close": 1.05, "volume": 781093.0}, {"date": "2006-12-11", "close": 1.04375, "volume": 492466.0}, {"date": "2006-12-12", "close": 1.0375, "volume": 429615.0}, {"date": "2006-12-13", "close": 1.04375, "volume": 774250.0}, {"date": "2006-12-14", "close": 1.075, "volume": 1663651.0}, {"date": "2006-12-15", "close": 1.09375, "volume": 2421613.0}, {"date": "2006-12-18", "close": 1.1, "volume": 1121805.0}, {"date": "2006-12-19", "close": 1.06875, "volume": 887270.0}, {"date": "2006-12-20", "close": 1.0875, "volume": 535271.0}, {"date": "2006-12-21", "close": 1.0875, "volume": 326870.0}, {"date": "2006-12-22", "close": 1.125, "volume": 1838478.0}, {"date": "2006-12-27", "close": 1.15, "volume": 1068228.0}, {"date": "2006-12-28", "close": 1.15625, "volume": 833067.0}, {"date": "2006-12-29", "close": 1.1125, "volume": 793578.0}, {"date": "2007-01-02", "close": 1.1375, "volume": 1394306.0}, {"date": "2007-01-03", "close": 1.1125, "volume": 829854.0}, {"date": "2007-01-04", "close": 1.1, "volume": 445302.0}, {"date": "2007-01-05", "close": 1.075, "volume": 417118.0}, {"date": "2007-01-08", "close": 1.0625, "volume": 16353538.0}, {"date": "2007-01-09", "close": 1.0875, "volume": 827362.0}, {"date": "2007-01-10", "close": 1.0625, "volume": 706007.0}, {"date": "2007-01-11", "close": 1.075, "volume": 628750.0}, {"date": "2007-01-12", "close": 1.0625, "volume": 381962.0}, {"date": "2007-01-15", "close": 1.075, "volume": 472664.0}, {"date": "2007-01-16", "close": 1.05, "volume": 472063.0}, {"date": "2007-01-17", "close": 1.03125, "volume": 702738.0}, {"date": "2007-01-18", "close": 1.03125, "volume": 1096524.0}, {"date": "2007-01-19", "close": 1.0375, "volume": 530653.0}, {"date": "2007-01-22", "close": 1.04375, "volume": 426190.0}, {"date": "2007-01-23", "close": 1.05, "volume": 469219.0}, {"date": "2007-01-24", "close": 1.025, "volume": 658216.0}, {"date": "2007-01-25", "close": 1.03125, "volume": 954485.0}, {"date": "2007-01-29", "close": 0.9625, "volume": 4155521.0}, {"date": "2007-01-30", "close": 1.00625, "volume": 1173842.0}, {"date": "2007-01-31", "close": 1.0, "volume": 946574.0}, {"date": "2007-02-01", "close": 1.0625, "volume": 40004590.0}, {"date": "2007-02-02", "close": 1.025, "volume": 1471012.0}, {"date": "2007-02-05", "close": 1.0125, "volume": 689544.0}, {"date": "2007-02-06", "close": 0.9875, "volume": 33312402.0}, {"date": "2007-02-07", "close": 0.99375, "volume": 460662.0}, {"date": "2007-02-08", "close": 0.98125, "volume": 634234.0}, {"date": "2007-02-09", "close": 0.96875, "volume": 660036.0}, {"date": "2007-02-12", "close": 0.975, "volume": 716366.0}, {"date": "2007-02-13", "close": 0.95, "volume": 486343.0}, {"date": "2007-02-14", "close": 0.975, "volume": 986066.0}, {"date": "2007-02-15", "close": 0.95625, "volume": 1160533.0}, {"date": "2007-02-16", "close": 0.9625, "volume": 959335.0}, {"date": "2007-02-19", "close": 0.9875, "volume": 818698.0}, {"date": "2007-02-20", "close": 0.975, "volume": 714418.0}, {"date": "2007-02-21", "close": 0.95, "volume": 500309.0}, {"date": "2007-02-22", "close": 0.93125, "volume": 970812.0}, {"date": "2007-02-23", "close": 0.925, "volume": 1151043.0}, {"date": "2007-02-26", "close": 0.90625, "volume": 1296098.0}, {"date": "2007-02-27", "close": 0.9, "volume": 2341606.0}, {"date": "2007-02-28", "close": 0.89375, "volume": 2893874.0}, {"date": "2007-03-01", "close": 0.86875, "volume": 1375935.0}, {"date": "2007-03-02", "close": 0.84375, "volume": 1183807.0}, {"date": "2007-03-05", "close": 0.8125, "volume": 1900614.0}, {"date": "2007-03-06", "close": 0.825, "volume": 4746638.0}, {"date": "2007-03-07", "close": 0.84375, "volume": 1078804.0}, {"date": "2007-03-08", "close": 0.8375, "volume": 5526972.0}, {"date": "2007-03-09", "close": 0.91875, "volume": 4734418.0}, {"date": "2007-03-12", "close": 0.86875, "volume": 1889402.0}, {"date": "2007-03-13", "close": 0.875, "volume": 739990.0}, {"date": "2007-03-14", "close": 0.84375, "volume": 794522.0}, {"date": "2007-03-15", "close": 0.9, "volume": 888923.0}, {"date": "2007-03-16", "close": 0.925, "volume": 1120443.0}, {"date": "2007-03-19", "close": 0.95625, "volume": 1332413.0}, {"date": "2007-03-20", "close": 0.98125, "volume": 2971392.0}, {"date": "2007-03-21", "close": 0.9625, "volume": 1390708.0}, {"date": "2007-03-22", "close": 0.98125, "volume": 602201.0}, {"date": "2007-03-23", "close": 1.0125, "volume": 1879637.0}, {"date": "2007-03-26", "close": 1.0375, "volume": 1531672.0}, {"date": "2007-03-27", "close": 1.0625, "volume": 2286164.0}, {"date": "2007-03-28", "close": 1.0625, "volume": 1746553.0}, {"date": "2007-03-29", "close": 1.04375, "volume": 847188.0}, {"date": "2007-03-30", "close": 1.0, "volume": 766256.0}, {"date": "2007-04-02", "close": 1.0, "volume": 641386.0}, {"date": "2007-04-03", "close": 0.9625, "volume": 789429.0}, {"date": "2007-04-04", "close": 0.98125, "volume": 951789.0}, {"date": "2007-04-05", "close": 0.98125, "volume": 506631.0}, {"date": "2007-04-10", "close": 0.9625, "volume": 1331658.0}, {"date": "2007-04-11", "close": 0.9875, "volume": 19478399.0}, {"date": "2007-04-12", "close": 0.9625, "volume": 914021.0}, {"date": "2007-04-13", "close": 0.9375, "volume": 752948.0}, {"date": "2007-04-16", "close": 0.9625, "volume": 1291128.0}, {"date": "2007-04-17", "close": 0.9375, "volume": 1053769.0}, {"date": "2007-04-18", "close": 0.91875, "volume": 2013406.0}, {"date": "2007-04-19", "close": 0.9125, "volume": 784873.0}, {"date": "2007-04-20", "close": 0.9125, "volume": 1187818.0}, {"date": "2007-04-23", "close": 0.93125, "volume": 1189770.0}, {"date": "2007-04-24", "close": 0.94375, "volume": 833662.0}, {"date": "2007-04-26", "close": 0.975, "volume": 2938954.0}, {"date": "2007-04-27", "close": 1.0, "volume": 1527372.0}, {"date": "2007-04-30", "close": 1.09375, "volume": 6444971.0}, {"date": "2007-05-01", "close": 1.125, "volume": 5749278.0}, {"date": "2007-05-02", "close": 1.125, "volume": 3855960.0}, {"date": "2007-05-03", "close": 1.16875, "volume": 3197152.0}, {"date": "2007-05-04", "close": 1.275, "volume": 8711274.0}, {"date": "2007-05-07", "close": 1.2875, "volume": 6194006.0}, {"date": "2007-05-08", "close": 1.25625, "volume": 4115854.0}, {"date": "2007-05-09", "close": 1.24375, "volume": 4486256.0}, {"date": "2007-05-10", "close": 1.21875, "volume": 1268597.0}, {"date": "2007-05-11", "close": 1.21875, "volume": 1112335.0}, {"date": "2007-05-14", "close": 1.23125, "volume": 1876827.0}, {"date": "2007-05-15", "close": 1.2125, "volume": 1337346.0}, {"date": "2007-05-16", "close": 1.1875, "volume": 492545.0}, {"date": "2007-05-17", "close": 1.24375, "volume": 2021650.0}, {"date": "2007-05-18", "close": 1.2, "volume": 4410066.0}, {"date": "2007-05-21", "close": 1.225, "volume": 761815.0}, {"date": "2007-05-22", "close": 1.2375, "volume": 1170050.0}, {"date": "2007-05-23", "close": 1.25, "volume": 4327398.0}, {"date": "2007-05-24", "close": 1.24375, "volume": 1248856.0}, {"date": "2007-05-25", "close": 1.24375, "volume": 992032.0}, {"date": "2007-05-28", "close": 1.2375, "volume": 1208187.0}, {"date": "2007-05-29", "close": 1.34375, "volume": 5824530.0}, {"date": "2007-05-30", "close": 1.325, "volume": 3547558.0}, {"date": "2007-05-31", "close": 1.35625, "volume": 1976725.0}, {"date": "2007-06-01", "close": 1.38125, "volume": 2439766.0}, {"date": "2007-06-04", "close": 1.41875, "volume": 3398386.0}, {"date": "2007-06-05", "close": 1.4, "volume": 2721957.0}, {"date": "2007-06-06", "close": 1.375, "volume": 1099169.0}, {"date": "2007-06-07", "close": 1.325, "volume": 1576637.0}, {"date": "2007-06-08", "close": 1.29375, "volume": 1964334.0}, {"date": "2007-06-12", "close": 1.34375, "volume": 3235642.0}, {"date": "2007-06-13", "close": 1.475, "volume": 5234214.0}, {"date": "2007-06-14", "close": 1.43125, "volume": 3305590.0}, {"date": "2007-06-15", "close": 1.46875, "volume": 1782981.0}, {"date": "2007-06-18", "close": 1.6125, "volume": 4646179.0}, {"date": "2007-06-19", "close": 1.55, "volume": 7636567.0}, {"date": "2007-06-20", "close": 1.575, "volume": 3208026.0}, {"date": "2007-06-21", "close": 1.5375, "volume": 3493474.0}, {"date": "2007-06-22", "close": 1.6625, "volume": 4202831.0}, {"date": "2007-06-25", "close": 1.6625, "volume": 6254715.0}, {"date": "2007-06-26", "close": 1.7, "volume": 6183182.0}, {"date": "2007-06-27", "close": 1.6, "volume": 10681193.0}, {"date": "2007-06-28", "close": 1.58125, "volume": 2519086.0}, {"date": "2007-06-29", "close": 1.675, "volume": 4448290.0}, {"date": "2007-07-02", "close": 1.6, "volume": 16986540.0}, {"date": "2007-07-03", "close": 1.61875, "volume": 2636290.0}, {"date": "2007-07-04", "close": 1.58125, "volume": 4540786.0}, {"date": "2007-07-05", "close": 1.6375, "volume": 6996558.0}, {"date": "2007-07-06", "close": 1.65, "volume": 6879724.0}, {"date": "2007-07-09", "close": 1.7625, "volume": 6742327.0}, {"date": "2007-07-10", "close": 1.775, "volume": 4989005.0}, {"date": "2007-07-11", "close": 1.825, "volume": 4978803.0}, {"date": "2007-07-12", "close": 1.84375, "volume": 4343253.0}, {"date": "2007-07-13", "close": 1.9125, "volume": 6145990.0}, {"date": "2007-07-16", "close": 1.925, "volume": 3074975.0}, {"date": "2007-07-17", "close": 1.925, "volume": 2198984.0}, {"date": "2007-07-18", "close": 1.84375, "volume": 3232639.0}, {"date": "2007-07-19", "close": 1.89375, "volume": 1480175.0}, {"date": "2007-07-20", "close": 1.9375, "volume": 1877654.0}, {"date": "2007-07-23", "close": 1.94375, "volume": 1480834.0}, {"date": "2007-07-24", "close": 2.09375, "volume": 5527650.0}, {"date": "2007-07-25", "close": 2.0375, "volume": 3128609.0}, {"date": "2007-07-26", "close": 1.95, "volume": 5374946.0}, {"date": "2007-07-27", "close": 1.8, "volume": 5132278.0}, {"date": "2007-07-30", "close": 1.81875, "volume": 4106594.0}, {"date": "2007-07-31", "close": 1.85, "volume": 5466202.0}, {"date": "2007-08-01", "close": 1.64375, "volume": 3766320.0}, {"date": "2007-08-03", "close": 1.91875, "volume": 6864208.0}, {"date": "2007-08-06", "close": 1.8625, "volume": 6040030.0}, {"date": "2007-08-07", "close": 1.8375, "volume": 8742673.0}, {"date": "2007-08-08", "close": 1.88125, "volume": 6078782.0}, {"date": "2007-08-09", "close": 1.91875, "volume": 4223858.0}, {"date": "2007-08-10", "close": 1.8125, "volume": 5656426.0}, {"date": "2007-08-13", "close": 1.79375, "volume": 3137417.0}, {"date": "2007-08-14", "close": 1.7625, "volume": 2325170.0}, {"date": "2007-08-15", "close": 1.56875, "volume": 4339898.0}, {"date": "2007-08-16", "close": 1.46875, "volume": 9275814.0}, {"date": "2007-08-17", "close": 1.5, "volume": 4862853.0}, {"date": "2007-08-20", "close": 1.7, "volume": 6069269.0}, {"date": "2007-08-21", "close": 1.7875, "volume": 5479578.0}, {"date": "2007-08-22", "close": 1.8, "volume": 3090327.0}, {"date": "2007-08-23", "close": 1.90625, "volume": 3698737.0}, {"date": "2007-08-24", "close": 1.8625, "volume": 2279851.0}, {"date": "2007-08-27", "close": 1.8875, "volume": 2176327.0}, {"date": "2007-08-28", "close": 1.8875, "volume": 1238493.0}, {"date": "2007-08-29", "close": 1.8125, "volume": 1607942.0}, {"date": "2007-08-30", "close": 1.8375, "volume": 997190.0}, {"date": "2007-08-31", "close": 1.9125, "volume": 4200612.0}, {"date": "2007-09-03", "close": 1.975, "volume": 4904849.0}, {"date": "2007-09-04", "close": 2.0625, "volume": 6430954.0}, {"date": "2007-09-05", "close": 2.1375, "volume": 8331544.0}, {"date": "2007-09-06", "close": 2.1125, "volume": 3571738.0}, {"date": "2007-09-07", "close": 2.125, "volume": 3855512.0}, {"date": "2007-09-10", "close": 2.1625, "volume": 3854826.0}, {"date": "2007-09-11", "close": 2.2625, "volume": 5508094.0}, {"date": "2007-09-12", "close": 2.3125, "volume": 5188190.0}, {"date": "2007-09-13", "close": 2.29375, "volume": 3684947.0}, {"date": "2007-09-14", "close": 2.4375, "volume": 6379364.0}, {"date": "2007-09-17", "close": 2.5375, "volume": 9887640.0}, {"date": "2007-09-18", "close": 2.475, "volume": 6646149.0}, {"date": "2007-09-19", "close": 2.6875, "volume": 9827122.0}, {"date": "2007-09-20", "close": 2.6125, "volume": 8211606.0}, {"date": "2007-09-21", "close": 2.5125, "volume": 7028556.0}, {"date": "2007-09-24", "close": 2.5875, "volume": 4888342.0}, {"date": "2007-09-25", "close": 2.7125, "volume": 5659191.0}, {"date": "2007-09-26", "close": 2.775, "volume": 3275700.0}, {"date": "2007-09-27", "close": 2.8375, "volume": 4783853.0}, {"date": "2007-09-28", "close": 2.975, "volume": 6050645.0}, {"date": "2007-10-01", "close": 3.1375, "volume": 3730579.0}, {"date": "2007-10-02", "close": 3.1875, "volume": 7055885.0}, {"date": "2007-10-03", "close": 2.975, "volume": 5304481.0}, {"date": "2007-10-04", "close": 2.9, "volume": 8377918.0}, {"date": "2007-10-05", "close": 2.75, "volume": 7631668.0}, {"date": "2007-10-08", "close": 2.725, "volume": 5970145.0}, {"date": "2007-10-09", "close": 2.6625, "volume": 10616434.0}, {"date": "2007-10-10", "close": 3.0625, "volume": 8894996.0}, {"date": "2007-10-11", "close": 3.175, "volume": 6664092.0}, {"date": "2007-10-12", "close": 3.0625, "volume": 3561896.0}, {"date": "2007-10-15", "close": 3.35, "volume": 6476288.0}, {"date": "2007-10-16", "close": 3.4625, "volume": 11969610.0}, {"date": "2007-10-17", "close": 3.45, "volume": 8308506.0}, {"date": "2007-10-18", "close": 3.3375, "volume": 5399583.0}, {"date": "2007-10-19", "close": 3.4375, "volume": 3371696.0}, {"date": "2007-10-22", "close": 3.275, "volume": 5088573.0}, {"date": "2007-10-23", "close": 3.45, "volume": 2404881.0}, {"date": "2007-10-24", "close": 3.375, "volume": 3567315.0}, {"date": "2007-10-25", "close": 3.4875, "volume": 3324425.0}, {"date": "2007-10-26", "close": 3.6625, "volume": 5552993.0}, {"date": "2007-10-29", "close": 3.6125, "volume": 4941988.0}, {"date": "2007-10-30", "close": 3.6125, "volume": 1443843.0}, {"date": "2007-10-31", "close": 3.7125, "volume": 3795466.0}, {"date": "2007-11-01", "close": 3.6, "volume": 3077301.0}, {"date": "2007-11-02", "close": 3.4875, "volume": 3992377.0}, {"date": "2007-11-05", "close": 3.2625, "volume": 4862882.0}, {"date": "2007-11-06", "close": 3.3, "volume": 2983406.0}, {"date": "2007-11-07", "close": 3.475, "volume": 6015293.0}, {"date": "2007-11-08", "close": 3.275, "volume": 4295350.0}, {"date": "2007-11-09", "close": 3.375, "volume": 4071991.0}, {"date": "2007-11-12", "close": 3.125, "volume": 5811730.0}, {"date": "2007-11-13", "close": 3.2125, "volume": 4876234.0}, {"date": "2007-11-14", "close": 3.3, "volume": 4313816.0}, {"date": "2007-11-15", "close": 3.35, "volume": 2015865.0}, {"date": "2007-11-16", "close": 3.35, "volume": 1264321.0}, {"date": "2007-11-19", "close": 3.4, "volume": 1157976.0}, {"date": "2007-11-20", "close": 3.2125, "volume": 3151132.0}, {"date": "2007-11-21", "close": 3.1375, "volume": 3462200.0}, {"date": "2007-11-22", "close": 2.925, "volume": 6372802.0}, {"date": "2007-11-23", "close": 2.9875, "volume": 2061988.0}, {"date": "2007-11-26", "close": 3.1875, "volume": 3937102.0}, {"date": "2007-11-27", "close": 3.1875, "volume": 2534115.0}, {"date": "2007-11-28", "close": 3.2375, "volume": 2679557.0}, {"date": "2007-11-29", "close": 3.225, "volume": 2981081.0}, {"date": "2007-11-30", "close": 3.25, "volume": 2809540.0}, {"date": "2007-12-03", "close": 3.3125, "volume": 4035064.0}, {"date": "2007-12-04", "close": 3.475, "volume": 3552979.0}, {"date": "2007-12-05", "close": 3.4, "volume": 2736375.0}, {"date": "2007-12-06", "close": 3.525, "volume": 2407154.0}, {"date": "2007-12-07", "close": 3.4875, "volume": 2018748.0}, {"date": "2007-12-10", "close": 3.5625, "volume": 2016738.0}, {"date": "2007-12-11", "close": 3.6375, "volume": 3347596.0}, {"date": "2007-12-12", "close": 3.6125, "volume": 1845462.0}, {"date": "2007-12-13", "close": 3.6875, "volume": 4335639.0}, {"date": "2007-12-14", "close": 3.4625, "volume": 3269458.0}, {"date": "2007-12-17", "close": 3.275, "volume": 2365754.0}, {"date": "2007-12-18", "close": 3.4125, "volume": 2780596.0}, {"date": "2007-12-19", "close": 3.6, "volume": 3213285.0}, {"date": "2007-12-20", "close": 3.4375, "volume": 4845198.0}, {"date": "2007-12-21", "close": 3.4875, "volume": 2177644.0}, {"date": "2007-12-24", "close": 3.6, "volume": 1290110.0}, {"date": "2007-12-27", "close": 3.625, "volume": 1213782.0}, {"date": "2007-12-28", "close": 3.6, "volume": 578804.0}, {"date": "2007-12-31", "close": 3.5125, "volume": 605070.0}, {"date": "2008-01-02", "close": 3.5375, "volume": 681606.0}, {"date": "2008-01-03", "close": 3.425, "volume": 2646400.0}, {"date": "2008-01-04", "close": 3.4875, "volume": 1023247.0}, {"date": "2008-01-07", "close": 3.3, "volume": 1556226.0}, {"date": "2008-01-08", "close": 3.375, "volume": 1721209.0}, {"date": "2008-01-09", "close": 3.5, "volume": 2844750.0}, {"date": "2008-01-10", "close": 3.3375, "volume": 1933973.0}, {"date": "2008-01-11", "close": 3.35, "volume": 992594.0}, {"date": "2008-01-14", "close": 3.3125, "volume": 2368430.0}, {"date": "2008-01-15", "close": 3.3625, "volume": 3011718.0}, {"date": "2008-01-16", "close": 3.075, "volume": 3803272.0}, {"date": "2008-01-17", "close": 3.2125, "volume": 3733945.0}, {"date": "2008-01-18", "close": 3.2125, "volume": 2515003.0}, {"date": "2008-01-21", "close": 3.0625, "volume": 2629039.0}, {"date": "2008-01-22", "close": 2.625, "volume": 6060706.0}, {"date": "2008-01-23", "close": 2.725, "volume": 4346584.0}, {"date": "2008-01-24", "close": 2.9375, "volume": 2003978.0}, {"date": "2008-01-25", "close": 3.275, "volume": 2529758.0}, {"date": "2008-01-31", "close": 3.2625, "volume": 5439711.0}, {"date": "2008-02-01", "close": 3.5, "volume": 5353596.0}, {"date": "2008-02-04", "close": 3.5625, "volume": 6340114.0}, {"date": "2008-02-05", "close": 3.6375, "volume": 3082871.0}, {"date": "2008-02-06", "close": 3.625, "volume": 4854172.0}, {"date": "2008-02-07", "close": 3.7, "volume": 6149576.0}, {"date": "2008-02-08", "close": 3.7875, "volume": 3062344.0}, {"date": "2008-02-11", "close": 3.7, "volume": 1858494.0}, {"date": "2008-02-12", "close": 3.7, "volume": 2566443.0}, {"date": "2008-02-13", "close": 3.725, "volume": 2149011.0}, {"date": "2008-02-14", "close": 3.8125, "volume": 3573242.0}, {"date": "2008-02-15", "close": 3.8375, "volume": 4103233.0}, {"date": "2008-02-18", "close": 4.025, "volume": 8142986.0}, {"date": "2008-02-19", "close": 3.675, "volume": 12087100.0}, {"date": "2008-02-20", "close": 3.9, "volume": 6671672.0}, {"date": "2008-02-21", "close": 4.075, "volume": 4678823.0}, {"date": "2008-02-22", "close": 4.075, "volume": 2722500.0}, {"date": "2008-02-25", "close": 4.25, "volume": 6721113.0}, {"date": "2008-02-26", "close": 4.25, "volume": 3724318.0}, {"date": "2008-02-27", "close": 4.3625, "volume": 3937324.0}, {"date": "2008-02-28", "close": 4.425, "volume": 3671404.0}, {"date": "2008-02-29", "close": 4.375, "volume": 2440808.0}, {"date": "2008-03-03", "close": 4.225, "volume": 1866985.0}, {"date": "2008-03-04", "close": 4.375, "volume": 2775545.0}, {"date": "2008-03-05", "close": 4.5625, "volume": 7392193.0}, {"date": "2008-03-06", "close": 4.3625, "volume": 3835194.0}, {"date": "2008-03-07", "close": 4.2625, "volume": 4610387.0}, {"date": "2008-03-10", "close": 4.15, "volume": 5075863.0}, {"date": "2008-03-11", "close": 3.75, "volume": 8813532.0}, {"date": "2008-03-12", "close": 3.8, "volume": 3014987.0}, {"date": "2008-03-13", "close": 3.85, "volume": 3699509.0}, {"date": "2008-03-14", "close": 3.875, "volume": 2869181.0}, {"date": "2008-03-17", "close": 3.675, "volume": 3945558.0}, {"date": "2008-03-18", "close": 3.85, "volume": 5106247.0}, {"date": "2008-03-19", "close": 3.925, "volume": 3010293.0}, {"date": "2008-03-20", "close": 3.5, "volume": 14273982.0}, {"date": "2008-03-25", "close": 3.625, "volume": 3356269.0}, {"date": "2008-03-26", "close": 3.65, "volume": 1906297.0}, {"date": "2008-03-27", "close": 3.6125, "volume": 1923972.0}, {"date": "2008-03-28", "close": 3.5875, "volume": 2248849.0}, {"date": "2008-03-31", "close": 3.5875, "volume": 1719498.0}, {"date": "2008-04-01", "close": 3.5375, "volume": 4374604.0}, {"date": "2008-04-02", "close": 3.6625, "volume": 4482996.0}, {"date": "2008-04-04", "close": 3.375, "volume": 146655781.0}, {"date": "2008-04-07", "close": 3.55, "volume": 16334075.0}, {"date": "2008-04-08", "close": 3.525, "volume": 6524026.0}, {"date": "2008-04-09", "close": 3.575, "volume": 6820276.0}, {"date": "2008-04-10", "close": 3.525, "volume": 6372034.0}, {"date": "2008-04-11", "close": 3.5, "volume": 3441542.0}, {"date": "2008-04-14", "close": 3.4375, "volume": 4453785.0}, {"date": "2008-04-15", "close": 3.35, "volume": 5915365.0}, {"date": "2008-04-16", "close": 3.425, "volume": 4938665.0}, {"date": "2008-04-17", "close": 3.4375, "volume": 6213577.0}, {"date": "2008-04-18", "close": 3.4, "volume": 3150602.0}, {"date": "2008-04-21", "close": 3.4875, "volume": 3641776.0}, {"date": "2008-04-22", "close": 3.5, "volume": 3279582.0}, {"date": "2008-04-23", "close": 3.4625, "volume": 3380070.0}, {"date": "2008-04-24", "close": 3.5, "volume": 3041699.0}, {"date": "2008-04-28", "close": 3.7125, "volume": 6606182.0}, {"date": "2008-04-29", "close": 3.8375, "volume": 5485770.0}, {"date": "2008-04-30", "close": 3.6625, "volume": 6823308.0}, {"date": "2008-05-01", "close": 3.65, "volume": 2047453.0}, {"date": "2008-05-02", "close": 3.8375, "volume": 7739018.0}, {"date": "2008-05-05", "close": 4.025, "volume": 4464816.0}, {"date": "2008-05-06", "close": 4.1375, "volume": 5844364.0}, {"date": "2008-05-07", "close": 4.0875, "volume": 6496402.0}, {"date": "2008-05-08", "close": 4.1125, "volume": 6310038.0}, {"date": "2008-05-09", "close": 4.1625, "volume": 4067990.0}, {"date": "2008-05-12", "close": 4.15, "volume": 2705811.0}, {"date": "2008-05-13", "close": 3.9625, "volume": 4154041.0}, {"date": "2008-05-14", "close": 4.0625, "volume": 2738699.0}, {"date": "2008-05-15", "close": 4.2125, "volume": 4657395.0}, {"date": "2008-05-16", "close": 4.2125, "volume": 1920673.0}, {"date": "2008-05-19", "close": 4.4125, "volume": 4511790.0}, {"date": "2008-05-20", "close": 4.1875, "volume": 4587715.0}, {"date": "2008-05-21", "close": 4.075, "volume": 4450886.0}, {"date": "2008-05-22", "close": 4.1375, "volume": 3362891.0}, {"date": "2008-05-23", "close": 4.1375, "volume": 2717873.0}, {"date": "2008-05-26", "close": 4.2375, "volume": 4201102.0}, {"date": "2008-05-27", "close": 4.3, "volume": 3034725.0}, {"date": "2008-05-28", "close": 4.1375, "volume": 2747066.0}, {"date": "2008-05-29", "close": 4.1375, "volume": 2644857.0}, {"date": "2008-05-30", "close": 4.0875, "volume": 3129388.0}, {"date": "2008-06-02", "close": 4.125, "volume": 1968908.0}, {"date": "2008-06-03", "close": 4.2, "volume": 2901666.0}, {"date": "2008-06-04", "close": 4.125, "volume": 4153603.0}, {"date": "2008-06-05", "close": 3.875, "volume": 6734810.0}, {"date": "2008-06-06", "close": 3.6875, "volume": 8447890.0}, {"date": "2008-06-10", "close": 3.575, "volume": 6570828.0}, {"date": "2008-06-11", "close": 3.6375, "volume": 6727754.0}, {"date": "2008-06-12", "close": 3.7875, "volume": 7736423.0}, {"date": "2008-06-13", "close": 3.8625, "volume": 3541967.0}, {"date": "2008-06-16", "close": 3.925, "volume": 5868881.0}, {"date": "2008-06-17", "close": 3.925, "volume": 4471484.0}, {"date": "2008-06-18", "close": 4.0, "volume": 6142710.0}, {"date": "2008-06-19", "close": 4.0, "volume": 4613730.0}, {"date": "2008-06-20", "close": 3.9875, "volume": 11910479.0}, {"date": "2008-06-23", "close": 4.075, "volume": 3626795.0}, {"date": "2008-06-24", "close": 4.3375, "volume": 19605822.0}, {"date": "2008-06-25", "close": 4.1125, "volume": 12051341.0}, {"date": "2008-06-26", "close": 4.0875, "volume": 4239768.0}, {"date": "2008-06-27", "close": 4.1, "volume": 5834782.0}, {"date": "2008-06-30", "close": 3.9, "volume": 9725223.0}, {"date": "2008-07-01", "close": 3.8875, "volume": 7334615.0}, {"date": "2008-07-02", "close": 3.85, "volume": 6166810.0}, {"date": "2008-07-03", "close": 3.5, "volume": 10390186.0}, {"date": "2008-07-04", "close": 3.6125, "volume": 5563494.0}, {"date": "2008-07-07", "close": 3.4875, "volume": 2885375.0}, {"date": "2008-07-08", "close": 3.3375, "volume": 4719431.0}, {"date": "2008-07-09", "close": 3.45, "volume": 3748810.0}, {"date": "2008-07-10", "close": 3.2875, "volume": 4388648.0}, {"date": "2008-07-11", "close": 3.225, "volume": 5233254.0}, {"date": "2008-07-14", "close": 3.1875, "volume": 7086810.0}, {"date": "2008-07-15", "close": 3.175, "volume": 4414777.0}, {"date": "2008-07-16", "close": 3.1625, "volume": 4618824.0}, {"date": "2008-07-17", "close": 3.175, "volume": 2534610.0}, {"date": "2008-07-18", "close": 3.0125, "volume": 5445083.0}, {"date": "2008-07-21", "close": 2.925, "volume": 7253182.0}, {"date": "2008-07-22", "close": 3.2875, "volume": 8084780.0}, {"date": "2008-07-23", "close": 3.325, "volume": 5416746.0}, {"date": "2008-07-24", "close": 3.2375, "volume": 3406080.0}, {"date": "2008-07-25", "close": 2.9875, "volume": 4832702.0}, {"date": "2008-07-28", "close": 3.0875, "volume": 3621824.0}, {"date": "2008-07-29", "close": 3.175, "volume": 2885918.0}, {"date": "2008-07-30", "close": 3.25, "volume": 2685494.0}, {"date": "2008-07-31", "close": 3.2875, "volume": 4315948.0}, {"date": "2008-08-01", "close": 3.05, "volume": 3595421.0}, {"date": "2008-08-04", "close": 2.95, "volume": 2819414.0}, {"date": "2008-08-05", "close": 2.725, "volume": 8207774.0}, {"date": "2008-08-06", "close": 2.75, "volume": 7508118.0}, {"date": "2008-08-07", "close": 2.625, "volume": 3024722.0}, {"date": "2008-08-08", "close": 2.6625, "volume": 6639607.0}, {"date": "2008-08-11", "close": 2.6875, "volume": 5370106.0}, {"date": "2008-08-12", "close": 2.75, "volume": 7345722.0}, {"date": "2008-08-13", "close": 2.5875, "volume": 4281276.0}, {"date": "2008-08-14", "close": 2.85, "volume": 6548829.0}, {"date": "2008-08-15", "close": 2.875, "volume": 2901044.0}, {"date": "2008-08-18", "close": 2.9, "volume": 2350558.0}, {"date": "2008-08-19", "close": 2.7, "volume": 2299411.0}, {"date": "2008-08-20", "close": 2.8375, "volume": 3533593.0}, {"date": "2008-08-21", "close": 2.625, "volume": 3731416.0}, {"date": "2008-08-22", "close": 2.775, "volume": 6740136.0}, {"date": "2008-08-25", "close": 3.0, "volume": 5750310.0}, {"date": "2008-08-26", "close": 2.9875, "volume": 2237911.0}, {"date": "2008-08-27", "close": 2.9625, "volume": 2014811.0}, {"date": "2008-08-28", "close": 3.0875, "volume": 3623415.0}, {"date": "2008-08-29", "close": 3.0125, "volume": 6321585.0}, {"date": "2008-09-01", "close": 3.125, "volume": 3363134.0}, {"date": "2008-09-02", "close": 3.0375, "volume": 3822432.0}, {"date": "2008-09-03", "close": 2.875, "volume": 4785684.0}, {"date": "2008-09-04", "close": 2.7125, "volume": 6194999.0}, {"date": "2008-09-05", "close": 2.6, "volume": 6184155.0}, {"date": "2008-09-08", "close": 2.75, "volume": 3687165.0}, {"date": "2008-09-09", "close": 2.7, "volume": 3523135.0}, {"date": "2008-09-10", "close": 2.625, "volume": 3832602.0}, {"date": "2008-09-11", "close": 2.4375, "volume": 8335057.0}, {"date": "2008-09-12", "close": 2.4875, "volume": 7238738.0}, {"date": "2008-09-15", "close": 2.575, "volume": 5523825.0}, {"date": "2008-09-16", "close": 2.4375, "volume": 5513054.0}, {"date": "2008-09-17", "close": 2.5, "volume": 7226388.0}, {"date": "2008-09-18", "close": 2.2875, "volume": 10680930.0}, {"date": "2008-09-19", "close": 2.39375, "volume": 6846744.0}, {"date": "2008-09-22", "close": 2.3, "volume": 8255082.0}, {"date": "2008-09-23", "close": 2.1625, "volume": 7752834.0}, {"date": "2008-09-24", "close": 2.2625, "volume": 2851842.0}, {"date": "2008-09-25", "close": 2.38125, "volume": 2231504.0}, {"date": "2008-09-26", "close": 2.3125, "volume": 2182300.0}, {"date": "2008-09-29", "close": 2.25, "volume": 4811832.0}, {"date": "2008-09-30", "close": 2.05, "volume": 7747878.0}, {"date": "2008-10-01", "close": 2.0875, "volume": 4763450.0}, {"date": "2008-10-02", "close": 2.0125, "volume": 3148133.0}, {"date": "2008-10-03", "close": 1.875, "volume": 3784674.0}, {"date": "2008-10-06", "close": 1.6625, "volume": 3960661.0}, {"date": "2008-10-07", "close": 1.55, "volume": 11310340.0}, {"date": "2008-10-08", "close": 1.44375, "volume": 6120745.0}, {"date": "2008-10-09", "close": 1.09375, "volume": 28225440.0}, {"date": "2008-10-10", "close": 0.8875, "volume": 10564283.0}, {"date": "2008-10-13", "close": 0.875, "volume": 6745369.0}, {"date": "2008-10-14", "close": 0.925, "volume": 15091668.0}, {"date": "2008-10-15", "close": 0.8375, "volume": 8109830.0}, {"date": "2008-10-16", "close": 0.675, "volume": 12104673.0}, {"date": "2008-10-17", "close": 0.575, "volume": 13062428.0}, {"date": "2008-10-20", "close": 0.61875, "volume": 18723417.0}, {"date": "2008-10-21", "close": 0.575, "volume": 11407677.0}, {"date": "2008-10-22", "close": 0.50625, "volume": 13989073.0}, {"date": "2008-11-03", "close": 0.49375, "volume": 64388411.0}, {"date": "2008-11-04", "close": 0.46875, "volume": 19295593.0}, {"date": "2008-11-05", "close": 0.5875, "volume": 48981933.0}, {"date": "2008-11-06", "close": 0.525, "volume": 17705666.0}, {"date": "2008-11-07", "close": 0.475, "volume": 10539610.0}, {"date": "2008-11-10", "close": 0.4875, "volume": 20246760.0}, {"date": "2008-11-11", "close": 0.45625, "volume": 12141022.0}, {"date": "2008-11-12", "close": 0.425, "volume": 6944462.0}, {"date": "2008-11-13", "close": 0.40625, "volume": 7625422.0}, {"date": "2008-11-14", "close": 0.3875, "volume": 8540669.0}, {"date": "2008-11-17", "close": 0.36875, "volume": 6390312.0}, {"date": "2008-11-18", "close": 0.36875, "volume": 9788738.0}, {"date": "2008-11-19", "close": 0.33125, "volume": 6871557.0}, {"date": "2008-11-20", "close": 0.2625, "volume": 7556755.0}, {"date": "2008-11-21", "close": 0.25625, "volume": 11527605.0}, {"date": "2008-11-24", "close": 0.3, "volume": 11741814.0}, {"date": "2008-11-25", "close": 0.33125, "volume": 12189449.0}, {"date": "2008-11-26", "close": 0.35, "volume": 12150407.0}, {"date": "2008-11-27", "close": 0.35, "volume": 14843452.0}, {"date": "2008-11-28", "close": 0.375, "volume": 10773105.0}, {"date": "2008-12-01", "close": 0.4375, "volume": 20689819.0}, {"date": "2008-12-02", "close": 0.3625, "volume": 22053501.0}, {"date": "2008-12-03", "close": 0.35, "volume": 11821965.0}, {"date": "2008-12-04", "close": 0.3125, "volume": 11401342.0}, {"date": "2008-12-05", "close": 0.24, "volume": 7723415.0}, {"date": "2008-12-08", "close": 0.27, "volume": 7160812.0}, {"date": "2008-12-09", "close": 0.265, "volume": 10363383.0}, {"date": "2008-12-10", "close": 0.255, "volume": 12058036.0}, {"date": "2008-12-11", "close": 0.245, "volume": 10749867.0}, {"date": "2008-12-12", "close": 0.24, "volume": 5960940.0}, {"date": "2008-12-15", "close": 0.265, "volume": 7226119.0}, {"date": "2008-12-16", "close": 0.25, "volume": 5487605.0}, {"date": "2008-12-17", "close": 0.35, "volume": 44034646.0}, {"date": "2008-12-18", "close": 0.37, "volume": 46425021.0}, {"date": "2008-12-19", "close": 0.405, "volume": 46913725.0}, {"date": "2008-12-22", "close": 0.475, "volume": 28188706.0}, {"date": "2008-12-23", "close": 0.49, "volume": 46911868.0}, {"date": "2008-12-24", "close": 0.45, "volume": 11607982.0}, {"date": "2008-12-29", "close": 0.445, "volume": 11971898.0}, {"date": "2008-12-30", "close": 0.455, "volume": 5978397.0}, {"date": "2008-12-31", "close": 0.445, "volume": 7244852.0}, {"date": "2009-01-02", "close": 0.425, "volume": 10501674.0}, {"date": "2009-01-05", "close": 0.45, "volume": 17801457.0}, {"date": "2009-01-06", "close": 0.515, "volume": 31647523.0}, {"date": "2009-01-07", "close": 0.52, "volume": 22128514.0}, {"date": "2009-01-08", "close": 0.46, "volume": 10904814.0}, {"date": "2009-01-09", "close": 0.46, "volume": 6971910.0}, {"date": "2009-01-12", "close": 0.445, "volume": 3606717.0}, {"date": "2009-01-13", "close": 0.435, "volume": 8065294.0}, {"date": "2009-01-14", "close": 0.445, "volume": 5687181.0}, {"date": "2009-01-15", "close": 0.42, "volume": 6092091.0}, {"date": "2009-01-16", "close": 0.42, "volume": 2933272.0}, {"date": "2009-01-19", "close": 0.41, "volume": 2805180.0}, {"date": "2009-01-20", "close": 0.395, "volume": 9258866.0}, {"date": "2009-01-21", "close": 0.385, "volume": 5165822.0}, {"date": "2009-01-22", "close": 0.4, "volume": 3468225.0}, {"date": "2009-01-23", "close": 0.385, "volume": 2988755.0}, {"date": "2009-01-27", "close": 0.4, "volume": 6480891.0}, {"date": "2009-01-28", "close": 0.425, "volume": 4420937.0}, {"date": "2009-01-29", "close": 0.395, "volume": 7604702.0}, {"date": "2009-01-30", "close": 0.405, "volume": 8215134.0}, {"date": "2009-02-02", "close": 0.425, "volume": 6167969.0}, {"date": "2009-02-03", "close": 0.455, "volume": 12032050.0}, {"date": "2009-02-04", "close": 0.425, "volume": 8931528.0}, {"date": "2009-02-05", "close": 0.49, "volume": 46064765.0}, {"date": "2009-02-06", "close": 0.5, "volume": 19755868.0}, {"date": "2009-02-09", "close": 0.51, "volume": 12841512.0}, {"date": "2009-02-10", "close": 0.485, "volume": 4947777.0}, {"date": "2009-02-11", "close": 0.485, "volume": 10485775.0}, {"date": "2009-02-12", "close": 0.5, "volume": 6489560.0}, {"date": "2009-02-13", "close": 0.53, "volume": 11456772.0}, {"date": "2009-02-16", "close": 0.505, "volume": 5246145.0}, {"date": "2009-02-17", "close": 0.495, "volume": 5555985.0}, {"date": "2009-02-18", "close": 0.49, "volume": 5759864.0}, {"date": "2009-02-19", "close": 0.485, "volume": 6312287.0}, {"date": "2009-02-20", "close": 0.48, "volume": 7261211.0}, {"date": "2009-02-23", "close": 0.44, "volume": 5955489.0}, {"date": "2009-02-24", "close": 0.455, "volume": 6431508.0}, {"date": "2009-02-25", "close": 0.45, "volume": 2229660.0}, {"date": "2009-02-26", "close": 0.455, "volume": 917811.0}, {"date": "2009-02-27", "close": 0.48, "volume": 4925862.0}, {"date": "2009-03-02", "close": 0.47, "volume": 3570733.0}, {"date": "2009-03-03", "close": 0.445, "volume": 3350754.0}, {"date": "2009-03-04", "close": 0.45, "volume": 3285483.0}, {"date": "2009-03-05", "close": 0.455, "volume": 2123558.0}, {"date": "2009-03-06", "close": 0.44, "volume": 2263310.0}, {"date": "2009-03-09", "close": 0.48, "volume": 3268689.0}, {"date": "2009-03-10", "close": 0.48, "volume": 5086732.0}, {"date": "2009-03-11", "close": 0.475, "volume": 2104191.0}, {"date": "2009-03-12", "close": 0.46, "volume": 2217456.0}, {"date": "2009-03-13", "close": 0.45, "volume": 2877675.0}, {"date": "2009-03-16", "close": 0.455, "volume": 4572286.0}, {"date": "2009-03-17", "close": 0.44, "volume": 6411524.0}, {"date": "2009-03-18", "close": 0.435, "volume": 5366619.0}, {"date": "2009-03-19", "close": 0.435, "volume": 7893963.0}, {"date": "2009-03-20", "close": 0.42, "volume": 8849259.0}, {"date": "2009-03-23", "close": 0.44, "volume": 2517600.0}, {"date": "2009-03-24", "close": 0.435, "volume": 4227157.0}, {"date": "2009-03-25", "close": 0.44, "volume": 8071112.0}, {"date": "2009-03-26", "close": 0.46, "volume": 3360790.0}, {"date": "2009-03-27", "close": 0.495, "volume": 10396336.0}, {"date": "2009-03-30", "close": 0.485, "volume": 4040645.0}, {"date": "2009-03-31", "close": 0.465, "volume": 7260757.0}, {"date": "2009-04-01", "close": 0.45, "volume": 4721541.0}, {"date": "2009-04-02", "close": 0.5, "volume": 17368671.0}, {"date": "2009-04-03", "close": 0.605, "volume": 27111696.0}, {"date": "2009-04-06", "close": 0.69, "volume": 30081822.0}, {"date": "2009-04-07", "close": 0.61, "volume": 7557065.0}, {"date": "2009-04-08", "close": 0.595, "volume": 6561163.0}, {"date": "2009-04-09", "close": 0.655, "volume": 6531028.0}, {"date": "2009-04-14", "close": 0.73, "volume": 15658477.0}, {"date": "2009-04-15", "close": 0.725, "volume": 10127848.0}, {"date": "2009-04-16", "close": 0.71, "volume": 4182590.0}, {"date": "2009-04-17", "close": 0.675, "volume": 8443059.0}, {"date": "2009-04-20", "close": 0.645, "volume": 5510119.0}, {"date": "2009-04-21", "close": 0.615, "volume": 5528193.0}, {"date": "2009-04-22", "close": 0.6, "volume": 8578271.0}, {"date": "2009-04-23", "close": 0.605, "volume": 6442044.0}, {"date": "2009-04-24", "close": 0.57, "volume": 9307710.0}, {"date": "2009-04-27", "close": 0.58, "volume": 6025964.0}, {"date": "2009-04-28", "close": 0.56, "volume": 10509370.0}, {"date": "2009-04-29", "close": 0.585, "volume": 8942732.0}, {"date": "2009-04-30", "close": 0.63, "volume": 6721552.0}, {"date": "2009-05-01", "close": 0.65, "volume": 6671028.0}, {"date": "2009-05-04", "close": 0.7, "volume": 6752449.0}, {"date": "2009-05-05", "close": 0.705, "volume": 9436800.0}, {"date": "2009-05-06", "close": 0.71, "volume": 4159605.0}, {"date": "2009-05-07", "close": 0.705, "volume": 4954229.0}, {"date": "2009-05-08", "close": 0.78, "volume": 8012015.0}, {"date": "2009-05-11", "close": 0.81, "volume": 11828756.0}, {"date": "2009-05-12", "close": 0.875, "volume": 9194621.0}, {"date": "2009-05-13", "close": 0.885, "volume": 12396699.0}, {"date": "2009-05-14", "close": 0.8, "volume": 8528854.0}, {"date": "2009-05-15", "close": 0.765, "volume": 4180897.0}, {"date": "2009-05-18", "close": 0.705, "volume": 5857078.0}, {"date": "2009-05-19", "close": 0.755, "volume": 4453614.0}, {"date": "2009-05-20", "close": 0.8, "volume": 4666558.0}, {"date": "2009-05-21", "close": 0.79, "volume": 4344860.0}, {"date": "2009-05-22", "close": 0.73, "volume": 4989367.0}, {"date": "2009-05-25", "close": 0.77, "volume": 2927765.0}, {"date": "2009-05-26", "close": 0.83, "volume": 6260818.0}, {"date": "2009-05-27", "close": 0.81, "volume": 5474901.0}, {"date": "2009-05-28", "close": 0.765, "volume": 5344548.0}, {"date": "2009-05-29", "close": 0.775, "volume": 6574064.0}, {"date": "2009-06-01", "close": 0.82, "volume": 8668609.0}, {"date": "2009-06-02", "close": 0.88, "volume": 8493967.0}, {"date": "2009-06-03", "close": 0.92, "volume": 8530780.0}, {"date": "2009-06-04", "close": 0.865, "volume": 4351093.0}, {"date": "2009-06-05", "close": 0.945, "volume": 15916726.0}, {"date": "2009-06-09", "close": 0.92, "volume": 4651454.0}, {"date": "2009-06-10", "close": 0.98, "volume": 6956351.0}, {"date": "2009-06-11", "close": 1.08, "volume": 15897664.0}, {"date": "2009-06-12", "close": 1.155, "volume": 14049570.0}, {"date": "2009-06-15", "close": 1.085, "volume": 14686116.0}, {"date": "2009-06-16", "close": 1.01, "volume": 10597619.0}, {"date": "2009-06-17", "close": 0.99, "volume": 8239263.0}, {"date": "2009-06-18", "close": 0.93, "volume": 6680638.0}, {"date": "2009-06-19", "close": 0.96, "volume": 3334281.0}, {"date": "2009-06-22", "close": 0.985, "volume": 4706300.0}, {"date": "2009-06-23", "close": 0.9, "volume": 5745140.0}, {"date": "2009-06-24", "close": 0.885, "volume": 6284379.0}, {"date": "2009-06-25", "close": 0.94, "volume": 4856658.0}, {"date": "2009-06-26", "close": 0.93, "volume": 4643979.0}, {"date": "2009-06-29", "close": 0.91, "volume": 6277532.0}, {"date": "2009-06-30", "close": 0.9, "volume": 7559510.0}, {"date": "2009-07-01", "close": 0.885, "volume": 7765763.0}, {"date": "2009-07-02", "close": 0.895, "volume": 3164586.0}, {"date": "2009-07-03", "close": 0.89, "volume": 3338506.0}, {"date": "2009-07-06", "close": 0.865, "volume": 2319090.0}, {"date": "2009-07-07", "close": 0.85, "volume": 2280218.0}, {"date": "2009-07-08", "close": 0.9, "volume": 9028783.0}, {"date": "2009-07-09", "close": 0.87, "volume": 2581671.0}, {"date": "2009-07-10", "close": 0.86, "volume": 1736999.0}, {"date": "2009-07-13", "close": 0.825, "volume": 2128563.0}, {"date": "2009-07-14", "close": 0.88, "volume": 3231338.0}, {"date": "2009-07-15", "close": 0.915, "volume": 4446919.0}, {"date": "2009-07-16", "close": 0.905, "volume": 13083022.0}, {"date": "2009-07-17", "close": 0.89, "volume": 3660941.0}, {"date": "2009-07-20", "close": 0.92, "volume": 7612085.0}, {"date": "2009-07-21", "close": 0.94, "volume": 12308104.0}, {"date": "2009-07-22", "close": 0.98, "volume": 7699621.0}, {"date": "2009-07-23", "close": 1.13, "volume": 15343262.0}, {"date": "2009-07-24", "close": 1.085, "volume": 10824636.0}, {"date": "2009-07-27", "close": 1.17, "volume": 6856492.0}, {"date": "2009-07-28", "close": 1.165, "volume": 12037915.0}, {"date": "2009-07-29", "close": 1.13, "volume": 3842235.0}, {"date": "2009-07-30", "close": 1.13, "volume": 6501134.0}, {"date": "2009-07-31", "close": 1.195, "volume": 11523243.0}, {"date": "2009-08-03", "close": 1.2, "volume": 5159070.0}, {"date": "2009-08-04", "close": 1.245, "volume": 10565944.0}, {"date": "2009-08-05", "close": 1.19, "volume": 7818630.0}, {"date": "2009-08-06", "close": 1.175, "volume": 7175719.0}, {"date": "2009-08-07", "close": 1.16, "volume": 4008789.0}, {"date": "2009-08-10", "close": 1.18, "volume": 7026045.0}, {"date": "2009-08-11", "close": 1.18, "volume": 3410628.0}, {"date": "2009-08-12", "close": 1.155, "volume": 4356221.0}, {"date": "2009-08-13", "close": 1.185, "volume": 6815001.0}, {"date": "2009-08-14", "close": 1.18, "volume": 6806398.0}, {"date": "2009-08-17", "close": 1.125, "volume": 5345302.0}, {"date": "2009-08-18", "close": 1.07, "volume": 9509932.0}, {"date": "2009-08-19", "close": 1.085, "volume": 7623669.0}, {"date": "2009-08-20", "close": 1.08, "volume": 5842973.0}, {"date": "2009-08-21", "close": 1.055, "volume": 5219149.0}, {"date": "2009-08-24", "close": 1.09, "volume": 5648107.0}, {"date": "2009-08-25", "close": 1.075, "volume": 2832477.0}, {"date": "2009-08-26", "close": 1.08, "volume": 4726583.0}, {"date": "2009-08-27", "close": 1.005, "volume": 9352173.0}, {"date": "2009-08-28", "close": 1.035, "volume": 5705226.0}, {"date": "2009-08-31", "close": 1.01, "volume": 3601486.0}, {"date": "2009-09-01", "close": 1.02, "volume": 5214577.0}, {"date": "2009-09-02", "close": 0.98, "volume": 3797826.0}, {"date": "2009-09-03", "close": 1.01, "volume": 5016486.0}, {"date": "2009-09-04", "close": 0.995, "volume": 3603267.0}, {"date": "2009-09-07", "close": 1.01, "volume": 3775164.0}, {"date": "2009-09-08", "close": 1.1, "volume": 8219117.0}, {"date": "2009-09-09", "close": 1.05, "volume": 4832763.0}, {"date": "2009-09-10", "close": 1.115, "volume": 6634996.0}, {"date": "2009-09-11", "close": 1.145, "volume": 7788938.0}, {"date": "2009-09-14", "close": 1.095, "volume": 4808513.0}, {"date": "2009-09-15", "close": 1.11, "volume": 4484266.0}, {"date": "2009-09-16", "close": 1.135, "volume": 4972300.0}, {"date": "2009-09-17", "close": 1.11, "volume": 6650521.0}, {"date": "2009-09-18", "close": 1.14, "volume": 10990458.0}, {"date": "2009-09-21", "close": 1.165, "volume": 3677749.0}, {"date": "2009-09-22", "close": 1.14, "volume": 4157443.0}, {"date": "2009-09-23", "close": 1.17, "volume": 3998547.0}, {"date": "2009-09-24", "close": 1.14, "volume": 3690209.0}, {"date": "2009-09-25", "close": 1.14, "volume": 3369591.0}, {"date": "2009-09-28", "close": 1.08, "volume": 6179041.0}, {"date": "2009-09-29", "close": 1.11, "volume": 5404638.0}, {"date": "2009-09-30", "close": 1.1, "volume": 2528536.0}, {"date": "2009-10-01", "close": 1.14, "volume": 3022330.0}, {"date": "2009-10-02", "close": 1.09, "volume": 5100899.0}, {"date": "2009-10-05", "close": 1.055, "volume": 2441190.0}, {"date": "2009-10-06", "close": 1.07, "volume": 2717710.0}, {"date": "2009-10-07", "close": 1.14, "volume": 4668966.0}, {"date": "2009-10-08", "close": 1.15, "volume": 8285452.0}, {"date": "2009-10-09", "close": 1.18, "volume": 6428635.0}, {"date": "2009-10-12", "close": 1.16, "volume": 3001740.0}, {"date": "2009-10-13", "close": 1.18, "volume": 4184797.0}, {"date": "2009-10-14", "close": 1.21, "volume": 5836178.0}, {"date": "2009-10-15", "close": 1.25, "volume": 5890026.0}, {"date": "2009-10-16", "close": 1.245, "volume": 4385162.0}, {"date": "2009-10-19", "close": 1.215, "volume": 3945071.0}, {"date": "2009-10-20", "close": 1.235, "volume": 4199123.0}, {"date": "2009-10-21", "close": 1.31, "volume": 6085258.0}, {"date": "2009-10-22", "close": 1.275, "volume": 5458406.0}, {"date": "2009-10-23", "close": 1.295, "volume": 1874198.0}, {"date": "2009-10-26", "close": 1.345, "volume": 3215362.0}, {"date": "2009-10-27", "close": 1.24, "volume": 4372883.0}, {"date": "2009-10-28", "close": 1.2, "volume": 4489349.0}, {"date": "2009-10-29", "close": 1.175, "volume": 6147057.0}, {"date": "2009-10-30", "close": 1.22, "volume": 3196335.0}, {"date": "2009-11-02", "close": 1.175, "volume": 3432387.0}, {"date": "2009-11-03", "close": 1.21, "volume": 1004426.0}, {"date": "2009-11-04", "close": 1.2, "volume": 3776875.0}, {"date": "2009-11-05", "close": 1.23, "volume": 1905328.0}, {"date": "2009-11-06", "close": 1.29, "volume": 5531979.0}, {"date": "2009-11-09", "close": 1.29, "volume": 4112235.0}, {"date": "2009-11-10", "close": 1.325, "volume": 4459292.0}, {"date": "2009-11-11", "close": 1.32, "volume": 3968457.0}, {"date": "2009-11-12", "close": 1.4, "volume": 13591153.0}, {"date": "2009-11-13", "close": 1.42, "volume": 6495573.0}, {"date": "2009-11-16", "close": 1.52, "volume": 5140103.0}, {"date": "2009-11-17", "close": 1.53, "volume": 8851820.0}, {"date": "2009-11-18", "close": 1.555, "volume": 4871452.0}, {"date": "2009-11-19", "close": 1.51, "volume": 3861859.0}, {"date": "2009-11-20", "close": 1.5, "volume": 3241182.0}, {"date": "2009-11-23", "close": 1.505, "volume": 3791876.0}, {"date": "2009-11-24", "close": 1.51, "volume": 2820506.0}, {"date": "2009-11-25", "close": 1.515, "volume": 2517957.0}, {"date": "2009-11-26", "close": 1.54, "volume": 2258469.0}, {"date": "2009-11-27", "close": 1.48, "volume": 4957911.0}, {"date": "2009-11-30", "close": 1.55, "volume": 2865530.0}, {"date": "2009-12-01", "close": 1.61, "volume": 4391648.0}, {"date": "2009-12-02", "close": 1.69, "volume": 9432079.0}, {"date": "2009-12-03", "close": 1.68, "volume": 5240004.0}, {"date": "2009-12-04", "close": 1.615, "volume": 7796429.0}, {"date": "2009-12-07", "close": 1.53, "volume": 5818814.0}, {"date": "2009-12-08", "close": 1.46, "volume": 9889782.0}, {"date": "2009-12-09", "close": 1.5, "volume": 4280750.0}, {"date": "2009-12-10", "close": 1.465, "volume": 4458785.0}, {"date": "2009-12-11", "close": 1.505, "volume": 3012748.0}, {"date": "2009-12-14", "close": 1.575, "volume": 3611496.0}, {"date": "2009-12-15", "close": 1.545, "volume": 3405013.0}, {"date": "2009-12-16", "close": 1.505, "volume": 2738184.0}, {"date": "2009-12-17", "close": 1.48, "volume": 5113972.0}, {"date": "2009-12-18", "close": 1.465, "volume": 2041166.0}, {"date": "2009-12-21", "close": 1.49, "volume": 1668655.0}, {"date": "2009-12-22", "close": 1.57, "volume": 3711537.0}, {"date": "2009-12-23", "close": 1.61, "volume": 2587569.0}, {"date": "2009-12-24", "close": 1.61, "volume": 911867.0}, {"date": "2009-12-29", "close": 1.61, "volume": 1303290.0}, {"date": "2009-12-30", "close": 1.62, "volume": 1407323.0}, {"date": "2009-12-31", "close": 1.65, "volume": 1362971.0}, {"date": "2010-01-04", "close": 1.66, "volume": 1478292.0}, {"date": "2010-01-05", "close": 1.73, "volume": 4226322.0}, {"date": "2010-01-06", "close": 1.825, "volume": 4570560.0}, {"date": "2010-01-07", "close": 1.85, "volume": 6276421.0}, {"date": "2010-01-08", "close": 1.8, "volume": 2275070.0}, {"date": "2010-01-11", "close": 1.85, "volume": 2649608.0}, {"date": "2010-01-12", "close": 1.845, "volume": 2382235.0}, {"date": "2010-01-13", "close": 1.76, "volume": 4071853.0}, {"date": "2010-01-14", "close": 1.805, "volume": 2433845.0}, {"date": "2010-01-15", "close": 1.8, "volume": 2709722.0}, {"date": "2010-01-18", "close": 1.765, "volume": 1988688.0}, {"date": "2010-01-19", "close": 1.72, "volume": 3761579.0}, {"date": "2010-01-20", "close": 1.76, "volume": 4248779.0}, {"date": "2010-01-21", "close": 1.65, "volume": 6916577.0}, {"date": "2010-01-22", "close": 1.58, "volume": 6715448.0}, {"date": "2010-01-25", "close": 1.555, "volume": 5920875.0}, {"date": "2010-01-27", "close": 1.515, "volume": 5441869.0}, {"date": "2010-01-28", "close": 1.48, "volume": 6308588.0}, {"date": "2010-01-29", "close": 1.405, "volume": 5451670.0}, {"date": "2010-02-01", "close": 1.345, "volume": 5310096.0}, {"date": "2010-02-02", "close": 1.41, "volume": 5709231.0}, {"date": "2010-02-03", "close": 1.45, "volume": 4785699.0}, {"date": "2010-02-04", "close": 1.46, "volume": 4843431.0}, {"date": "2010-02-05", "close": 1.345, "volume": 7982454.0}, {"date": "2010-02-08", "close": 1.37, "volume": 3562279.0}, {"date": "2010-02-09", "close": 1.33, "volume": 4023481.0}, {"date": "2010-02-10", "close": 1.4, "volume": 6818317.0}, {"date": "2010-02-11", "close": 1.53, "volume": 6209318.0}, {"date": "2010-02-12", "close": 1.605, "volume": 7139045.0}, {"date": "2010-02-15", "close": 1.58, "volume": 4698747.0}, {"date": "2010-02-16", "close": 1.66, "volume": 3307622.0}, {"date": "2010-02-17", "close": 1.69, "volume": 4662001.0}, {"date": "2010-02-18", "close": 1.675, "volume": 3961398.0}, {"date": "2010-02-19", "close": 1.645, "volume": 5116430.0}, {"date": "2010-02-22", "close": 1.69, "volume": 4520674.0}, {"date": "2010-02-23", "close": 1.67, "volume": 3726334.0}, {"date": "2010-02-24", "close": 1.595, "volume": 8625888.0}, {"date": "2010-02-25", "close": 1.525, "volume": 4860948.0}, {"date": "2010-02-26", "close": 1.525, "volume": 4430301.0}, {"date": "2010-03-01", "close": 1.585, "volume": 4031058.0}, {"date": "2010-03-02", "close": 1.615, "volume": 3849819.0}, {"date": "2010-03-03", "close": 1.715, "volume": 8233437.0}, {"date": "2010-03-04", "close": 1.68, "volume": 3786245.0}, {"date": "2010-03-05", "close": 1.695, "volume": 2901223.0}, {"date": "2010-03-08", "close": 1.8, "volume": 6180837.0}, {"date": "2010-03-09", "close": 1.755, "volume": 5446621.0}, {"date": "2010-03-10", "close": 1.725, "volume": 3930386.0}, {"date": "2010-03-11", "close": 1.775, "volume": 4841250.0}, {"date": "2010-03-12", "close": 1.75, "volume": 2467096.0}, {"date": "2010-03-15", "close": 1.75, "volume": 4408297.0}, {"date": "2010-03-16", "close": 1.74, "volume": 2895648.0}, {"date": "2010-03-17", "close": 1.765, "volume": 4702544.0}, {"date": "2010-03-18", "close": 1.805, "volume": 4675805.0}, {"date": "2010-03-19", "close": 1.765, "volume": 2640123.0}, {"date": "2010-03-22", "close": 1.745, "volume": 1648060.0}, {"date": "2010-03-23", "close": 1.8, "volume": 3896854.0}, {"date": "2010-03-24", "close": 1.845, "volume": 3957165.0}, {"date": "2010-03-25", "close": 1.825, "volume": 2794708.0}, {"date": "2010-03-26", "close": 1.815, "volume": 2883990.0}, {"date": "2010-03-29", "close": 1.85, "volume": 3133628.0}, {"date": "2010-03-30", "close": 1.93, "volume": 5418685.0}, {"date": "2010-03-31", "close": 1.87, "volume": 7061847.0}, {"date": "2010-04-01", "close": 1.91, "volume": 3218694.0}, {"date": "2010-04-06", "close": 1.995, "volume": 6371077.0}, {"date": "2010-04-07", "close": 2.01, "volume": 6073213.0}, {"date": "2010-04-08", "close": 1.97, "volume": 3134294.0}, {"date": "2010-04-09", "close": 1.965, "volume": 3116819.0}, {"date": "2010-04-12", "close": 2.05, "volume": 6253893.0}, {"date": "2010-04-13", "close": 1.99, "volume": 5556441.0}, {"date": "2010-04-14", "close": 2.0, "volume": 4369112.0}, {"date": "2010-04-15", "close": 1.98, "volume": 4194800.0}, {"date": "2010-04-16", "close": 1.94, "volume": 5071525.0}, {"date": "2010-04-19", "close": 1.89, "volume": 4104846.0}, {"date": "2010-04-20", "close": 1.97, "volume": 6735922.0}, {"date": "2010-04-21", "close": 1.965, "volume": 4837660.0}, {"date": "2010-04-22", "close": 1.9, "volume": 4737076.0}, {"date": "2010-04-23", "close": 1.9, "volume": 7052544.0}, {"date": "2010-04-27", "close": 1.88, "volume": 2596181.0}, {"date": "2010-04-28", "close": 1.805, "volume": 6563651.0}, {"date": "2010-04-29", "close": 1.76, "volume": 6826793.0}, {"date": "2010-04-30", "close": 1.71, "volume": 5808220.0}, {"date": "2010-05-03", "close": 1.65, "volume": 11640685.0}, {"date": "2010-05-04", "close": 1.515, "volume": 12221236.0}, {"date": "2010-05-05", "close": 1.63, "volume": 13745660.0}, {"date": "2010-05-06", "close": 1.59, "volume": 11261921.0}, {"date": "2010-05-07", "close": 1.535, "volume": 11631332.0}, {"date": "2010-05-10", "close": 1.65, "volume": 6649523.0}, {"date": "2010-05-11", "close": 1.555, "volume": 11118326.0}, {"date": "2010-05-12", "close": 1.57, "volume": 8283992.0}, {"date": "2010-05-13", "close": 1.62, "volume": 8774641.0}, {"date": "2010-05-14", "close": 1.62, "volume": 4187618.0}, {"date": "2010-05-17", "close": 1.475, "volume": 16469159.0}, {"date": "2010-05-18", "close": 1.42, "volume": 12337827.0}, {"date": "2010-05-19", "close": 1.37, "volume": 12089809.0}, {"date": "2010-05-20", "close": 1.285, "volume": 12765659.0}, {"date": "2010-05-21", "close": 1.35, "volume": 20288673.0}, {"date": "2010-05-24", "close": 1.395, "volume": 15930966.0}, {"date": "2010-05-25", "close": 1.29, "volume": 8410937.0}, {"date": "2010-05-26", "close": 1.345, "volume": 12451091.0}, {"date": "2010-05-27", "close": 1.42, "volume": 11054831.0}, {"date": "2010-05-28", "close": 1.505, "volume": 9518254.0}, {"date": "2010-05-31", "close": 1.52, "volume": 10169345.0}, {"date": "2010-06-01", "close": 1.54, "volume": 7895800.0}, {"date": "2010-06-02", "close": 1.485, "volume": 6877596.0}, {"date": "2010-06-03", "close": 1.605, "volume": 8922420.0}, {"date": "2010-06-04", "close": 1.615, "volume": 6528069.0}, {"date": "2010-06-07", "close": 1.485, "volume": 7701580.0}, {"date": "2010-06-08", "close": 1.535, "volume": 6890796.0}, {"date": "2010-06-09", "close": 1.5, "volume": 5841594.0}, {"date": "2010-06-10", "close": 1.495, "volume": 8187835.0}, {"date": "2010-06-11", "close": 1.535, "volume": 6414409.0}, {"date": "2010-06-15", "close": 1.565, "volume": 4010063.0}, {"date": "2010-06-16", "close": 1.63, "volume": 7314088.0}, {"date": "2010-06-17", "close": 1.59, "volume": 4414294.0}, {"date": "2010-06-18", "close": 1.63, "volume": 5753893.0}, {"date": "2010-06-21", "close": 1.74, "volume": 8549995.0}, {"date": "2010-06-22", "close": 1.695, "volume": 5445850.0}, {"date": "2010-06-23", "close": 1.64, "volume": 3266291.0}, {"date": "2010-06-24", "close": 1.705, "volume": 7923720.0}, {"date": "2010-06-25", "close": 1.64, "volume": 2993903.0}, {"date": "2010-06-28", "close": 1.615, "volume": 3738974.0}, {"date": "2010-06-29", "close": 1.615, "volume": 6191620.0}, {"date": "2010-06-30", "close": 1.55, "volume": 6797258.0}, {"date": "2010-07-01", "close": 1.535, "volume": 5487466.0}, {"date": "2010-07-02", "close": 1.535, "volume": 3302648.0}, {"date": "2010-07-05", "close": 1.6, "volume": 4925278.0}, {"date": "2010-07-06", "close": 1.58, "volume": 4494612.0}, {"date": "2010-07-07", "close": 1.535, "volume": 3348193.0}, {"date": "2010-07-08", "close": 1.57, "volume": 4415835.0}, {"date": "2010-07-09", "close": 1.575, "volume": 2287081.0}, {"date": "2010-07-12", "close": 1.56, "volume": 4949555.0}, {"date": "2010-07-13", "close": 1.51, "volume": 5917424.0}, {"date": "2010-07-14", "close": 1.55, "volume": 4611813.0}, {"date": "2010-07-15", "close": 1.51, "volume": 3411121.0}, {"date": "2010-07-16", "close": 1.43, "volume": 7048791.0}, {"date": "2010-07-19", "close": 1.38, "volume": 7505902.0}, {"date": "2010-07-20", "close": 1.44, "volume": 6748193.0}, {"date": "2010-07-21", "close": 1.45, "volume": 4051727.0}, {"date": "2010-07-22", "close": 1.54, "volume": 12949476.0}, {"date": "2010-07-23", "close": 1.59, "volume": 8375228.0}, {"date": "2010-07-26", "close": 1.61, "volume": 5451311.0}, {"date": "2010-07-27", "close": 1.6, "volume": 5702390.0}, {"date": "2010-07-28", "close": 1.63, "volume": 4488592.0}, {"date": "2010-07-29", "close": 1.71, "volume": 10462467.0}, {"date": "2010-07-30", "close": 1.66, "volume": 4012588.0}, {"date": "2010-08-02", "close": 1.7, "volume": 2271064.0}, {"date": "2010-08-03", "close": 1.74, "volume": 5420227.0}, {"date": "2010-08-04", "close": 1.695, "volume": 2873365.0}, {"date": "2010-08-05", "close": 1.735, "volume": 4546552.0}, {"date": "2010-08-06", "close": 1.76, "volume": 6207072.0}, {"date": "2010-08-09", "close": 1.795, "volume": 7126248.0}, {"date": "2010-08-10", "close": 1.73, "volume": 3635398.0}, {"date": "2010-08-11", "close": 1.67, "volume": 6110286.0}, {"date": "2010-08-12", "close": 1.61, "volume": 6607136.0}, {"date": "2010-08-13", "close": 1.715, "volume": 6415659.0}, {"date": "2010-08-16", "close": 1.705, "volume": 3475616.0}, {"date": "2010-08-17", "close": 1.76, "volume": 5995172.0}, {"date": "2010-08-18", "close": 1.75, "volume": 7307060.0}, {"date": "2010-08-19", "close": 1.78, "volume": 4583826.0}, {"date": "2010-08-20", "close": 1.75, "volume": 5892345.0}, {"date": "2010-08-23", "close": 1.79, "volume": 5739173.0}, {"date": "2010-08-24", "close": 1.77, "volume": 3026737.0}, {"date": "2010-08-25", "close": 1.735, "volume": 8178026.0}, {"date": "2010-08-26", "close": 1.72, "volume": 6210426.0}, {"date": "2010-08-27", "close": 1.745, "volume": 4504394.0}, {"date": "2010-08-30", "close": 1.78, "volume": 4712140.0}, {"date": "2010-08-31", "close": 1.74, "volume": 5534147.0}, {"date": "2010-09-01", "close": 1.77, "volume": 6634197.0}, {"date": "2010-09-02", "close": 1.76, "volume": 7984160.0}, {"date": "2010-09-03", "close": 1.78, "volume": 2363543.0}, {"date": "2010-09-06", "close": 1.76, "volume": 5205755.0}, {"date": "2010-09-07", "close": 1.735, "volume": 9479951.0}, {"date": "2010-09-08", "close": 1.72, "volume": 6641217.0}, {"date": "2010-09-09", "close": 1.74, "volume": 5901218.0}, {"date": "2010-09-10", "close": 1.76, "volume": 4721814.0}, {"date": "2010-09-13", "close": 1.77, "volume": 4883342.0}, {"date": "2010-09-14", "close": 1.86, "volume": 9170052.0}, {"date": "2010-09-15", "close": 1.86, "volume": 4283183.0}, {"date": "2010-09-16", "close": 1.805, "volume": 6724715.0}, {"date": "2010-09-17", "close": 1.81, "volume": 4644191.0}, {"date": "2010-09-20", "close": 1.81, "volume": 9485257.0}, {"date": "2010-09-21", "close": 1.77, "volume": 3046210.0}, {"date": "2010-09-22", "close": 1.715, "volume": 7847077.0}, {"date": "2010-09-23", "close": 1.665, "volume": 6472030.0}, {"date": "2010-09-24", "close": 1.69, "volume": 4466103.0}, {"date": "2010-09-27", "close": 1.73, "volume": 6314753.0}, {"date": "2010-09-28", "close": 1.75, "volume": 2889238.0}, {"date": "2010-09-29", "close": 1.755, "volume": 6089479.0}, {"date": "2010-09-30", "close": 1.75, "volume": 9223027.0}, {"date": "2010-10-01", "close": 1.745, "volume": 3267333.0}, {"date": "2010-10-04", "close": 1.745, "volume": 3897507.0}, {"date": "2010-10-05", "close": 1.745, "volume": 2672501.0}, {"date": "2010-10-06", "close": 1.83, "volume": 6633560.0}, {"date": "2010-10-07", "close": 1.86, "volume": 10511708.0}, {"date": "2010-10-08", "close": 1.9, "volume": 6480648.0}, {"date": "2010-10-11", "close": 2.02, "volume": 14272172.0}, {"date": "2010-10-12", "close": 1.965, "volume": 12789461.0}, {"date": "2010-10-13", "close": 2.01, "volume": 11507764.0}, {"date": "2010-10-14", "close": 2.08, "volume": 8178819.0}, {"date": "2010-10-15", "close": 2.04, "volume": 4898503.0}, {"date": "2010-10-18", "close": 2.01, "volume": 5525677.0}, {"date": "2010-10-19", "close": 1.955, "volume": 7311246.0}, {"date": "2010-10-20", "close": 1.94, "volume": 4495380.0}, {"date": "2010-10-21", "close": 1.98, "volume": 4051425.0}, {"date": "2010-10-22", "close": 2.0, "volume": 7455892.0}, {"date": "2010-10-25", "close": 2.06, "volume": 5218940.0}, {"date": "2010-10-26", "close": 2.08, "volume": 3459201.0}, {"date": "2010-10-27", "close": 1.995, "volume": 7593977.0}, {"date": "2010-10-28", "close": 2.0, "volume": 5011193.0}, {"date": "2010-10-29", "close": 2.02, "volume": 7430363.0}, {"date": "2010-11-01", "close": 2.1, "volume": 5491642.0}, {"date": "2010-11-02", "close": 2.11, "volume": 5252763.0}, {"date": "2010-11-03", "close": 2.07, "volume": 5745935.0}, {"date": "2010-11-04", "close": 2.18, "volume": 6554912.0}, {"date": "2010-11-05", "close": 2.34, "volume": 12040778.0}, {"date": "2010-11-08", "close": 2.28, "volume": 4078436.0}, {"date": "2010-11-09", "close": 2.25, "volume": 4994686.0}, {"date": "2010-11-10", "close": 2.15, "volume": 8277089.0}, {"date": "2010-11-11", "close": 2.29, "volume": 9166275.0}, {"date": "2010-11-12", "close": 2.29, "volume": 5606045.0}, {"date": "2010-11-15", "close": 2.29, "volume": 3948019.0}, {"date": "2010-11-16", "close": 2.18, "volume": 10027499.0}, {"date": "2010-11-17", "close": 2.01, "volume": 10506530.0}, {"date": "2010-11-18", "close": 2.01, "volume": 31224275.0}, {"date": "2010-11-19", "close": 1.95, "volume": 19294596.0}, {"date": "2010-11-22", "close": 1.92, "volume": 8397448.0}, {"date": "2010-11-23", "close": 1.84, "volume": 17544241.0}, {"date": "2010-11-24", "close": 1.95, "volume": 12371053.0}, {"date": "2010-11-25", "close": 2.0, "volume": 8343059.0}, {"date": "2010-11-26", "close": 1.99, "volume": 4037310.0}, {"date": "2010-11-29", "close": 1.955, "volume": 3766816.0}, {"date": "2010-11-30", "close": 1.94, "volume": 6806588.0}, {"date": "2010-12-01", "close": 1.94, "volume": 2798790.0}, {"date": "2010-12-02", "close": 2.02, "volume": 9743618.0}, {"date": "2010-12-03", "close": 2.08, "volume": 10912748.0}, {"date": "2010-12-06", "close": 2.12, "volume": 5370817.0}, {"date": "2010-12-07", "close": 2.13, "volume": 14368052.0}, {"date": "2010-12-08", "close": 2.15, "volume": 3749417.0}, {"date": "2010-12-09", "close": 2.23, "volume": 9777194.0}, {"date": "2010-12-10", "close": 2.19, "volume": 4258766.0}, {"date": "2010-12-13", "close": 2.22, "volume": 4068305.0}, {"date": "2010-12-14", "close": 2.24, "volume": 5303106.0}, {"date": "2010-12-15", "close": 2.21, "volume": 5321138.0}, {"date": "2010-12-16", "close": 2.13, "volume": 6670828.0}, {"date": "2010-12-17", "close": 2.05, "volume": 7407089.0}, {"date": "2010-12-20", "close": 2.03, "volume": 3732423.0}, {"date": "2010-12-21", "close": 2.08, "volume": 3786459.0}, {"date": "2010-12-22", "close": 2.04, "volume": 4074377.0}, {"date": "2010-12-23", "close": 2.01, "volume": 3566931.0}, {"date": "2010-12-24", "close": 2.09, "volume": 1935665.0}, {"date": "2010-12-29", "close": 2.06, "volume": 1903710.0}, {"date": "2010-12-30", "close": 2.12, "volume": 2140444.0}, {"date": "2010-12-31", "close": 2.12, "volume": 2088918.0}, {"date": "2011-01-04", "close": 2.15, "volume": 4036714.0}, {"date": "2011-01-05", "close": 2.11, "volume": 2687771.0}, {"date": "2011-01-06", "close": 2.13, "volume": 1937113.0}, {"date": "2011-01-07", "close": 2.12, "volume": 1405900.0}, {"date": "2011-01-10", "close": 2.1, "volume": 1698764.0}, {"date": "2011-01-11", "close": 2.04, "volume": 3797065.0}, {"date": "2011-01-12", "close": 2.05, "volume": 6048931.0}, {"date": "2011-01-13", "close": 2.2, "volume": 8342613.0}, {"date": "2011-01-14", "close": 2.19, "volume": 6413231.0}, {"date": "2011-01-17", "close": 2.16, "volume": 3973186.0}, {"date": "2011-01-18", "close": 2.24, "volume": 7401679.0}, {"date": "2011-01-19", "close": 2.31, "volume": 10657190.0}, {"date": "2011-01-20", "close": 2.27, "volume": 5227672.0}, {"date": "2011-01-21", "close": 2.14, "volume": 5741574.0}, {"date": "2011-01-24", "close": 2.15, "volume": 4997899.0}, {"date": "2011-01-25", "close": 2.21, "volume": 4012548.0}, {"date": "2011-01-27", "close": 2.22, "volume": 4735232.0}, {"date": "2011-01-28", "close": 2.14, "volume": 6258222.0}, {"date": "2011-01-31", "close": 2.11, "volume": 4145494.0}, {"date": "2011-02-01", "close": 2.22, "volume": 4085231.0}, {"date": "2011-02-02", "close": 2.25, "volume": 5457616.0}, {"date": "2011-02-03", "close": 2.27, "volume": 2738565.0}, {"date": "2011-02-04", "close": 2.29, "volume": 5539287.0}, {"date": "2011-02-07", "close": 2.25, "volume": 2956174.0}, {"date": "2011-02-08", "close": 2.26, "volume": 7208574.0}, {"date": "2011-02-09", "close": 2.3, "volume": 4744910.0}, {"date": "2011-02-10", "close": 2.21, "volume": 5479504.0}, {"date": "2011-02-11", "close": 2.17, "volume": 4121121.0}, {"date": "2011-02-14", "close": 2.28, "volume": 3711518.0}, {"date": "2011-02-15", "close": 2.27, "volume": 1291588.0}, {"date": "2011-02-16", "close": 2.22, "volume": 3628009.0}, {"date": "2011-02-17", "close": 2.25, "volume": 3966467.0}, {"date": "2011-02-18", "close": 2.23, "volume": 2678819.0}, {"date": "2011-02-21", "close": 2.18, "volume": 4657179.0}, {"date": "2011-02-22", "close": 2.08, "volume": 7561872.0}, {"date": "2011-02-23", "close": 2.06, "volume": 10562048.0}, {"date": "2011-02-24", "close": 2.03, "volume": 3390525.0}, {"date": "2011-02-25", "close": 2.02, "volume": 4850025.0}, {"date": "2011-02-28", "close": 2.01, "volume": 2025760.0}, {"date": "2011-03-01", "close": 2.04, "volume": 4285259.0}, {"date": "2011-03-02", "close": 1.99, "volume": 5281306.0}, {"date": "2011-03-03", "close": 1.98, "volume": 6313132.0}, {"date": "2011-03-04", "close": 2.02, "volume": 7938366.0}, {"date": "2011-03-07", "close": 1.935, "volume": 8833690.0}, {"date": "2011-03-08", "close": 1.88, "volume": 14311402.0}, {"date": "2011-03-09", "close": 1.815, "volume": 7582093.0}, {"date": "2011-03-10", "close": 1.715, "volume": 20518918.0}, {"date": "2011-03-11", "close": 1.75, "volume": 19201720.0}, {"date": "2011-03-14", "close": 1.775, "volume": 8994142.0}, {"date": "2011-03-15", "close": 1.695, "volume": 12360011.0}, {"date": "2011-03-16", "close": 1.87, "volume": 14765669.0}, {"date": "2011-03-17", "close": 1.91, "volume": 13252327.0}, {"date": "2011-03-18", "close": 1.95, "volume": 10306757.0}, {"date": "2011-03-21", "close": 1.955, "volume": 6137398.0}, {"date": "2011-03-22", "close": 1.955, "volume": 4423189.0}, {"date": "2011-03-23", "close": 1.93, "volume": 4167534.0}, {"date": "2011-03-24", "close": 1.97, "volume": 6669260.0}, {"date": "2011-03-25", "close": 1.97, "volume": 9790835.0}, {"date": "2011-03-28", "close": 1.95, "volume": 3117116.0}, {"date": "2011-03-29", "close": 1.96, "volume": 3593955.0}, {"date": "2011-03-30", "close": 2.0, "volume": 3691686.0}, {"date": "2011-03-31", "close": 1.99, "volume": 1925188.0}, {"date": "2011-04-01", "close": 2.01, "volume": 2982238.0}, {"date": "2011-04-04", "close": 2.09, "volume": 4519217.0}, {"date": "2011-04-05", "close": 2.15, "volume": 7237357.0}, {"date": "2011-04-06", "close": 2.15, "volume": 4342353.0}, {"date": "2011-04-07", "close": 2.19, "volume": 8955168.0}, {"date": "2011-04-08", "close": 2.21, "volume": 5337634.0}, {"date": "2011-04-11", "close": 2.16, "volume": 2093490.0}, {"date": "2011-04-12", "close": 2.09, "volume": 3508269.0}, {"date": "2011-04-13", "close": 2.07, "volume": 5393520.0}, {"date": "2011-04-14", "close": 2.06, "volume": 3461456.0}, {"date": "2011-04-15", "close": 2.02, "volume": 2544038.0}, {"date": "2011-04-18", "close": 2.02, "volume": 3017914.0}, {"date": "2011-04-19", "close": 1.93, "volume": 4437914.0}, {"date": "2011-04-20", "close": 1.985, "volume": 3349054.0}, {"date": "2011-04-21", "close": 2.03, "volume": 2009551.0}, {"date": "2011-04-27", "close": 1.945, "volume": 5481065.0}, {"date": "2011-04-28", "close": 1.915, "volume": 3574844.0}, {"date": "2011-04-29", "close": 1.88, "volume": 6750909.0}, {"date": "2011-05-02", "close": 1.92, "volume": 7129185.0}, {"date": "2011-05-03", "close": 1.93, "volume": 6116357.0}, {"date": "2011-05-04", "close": 1.915, "volume": 5762127.0}, {"date": "2011-05-05", "close": 2.0, "volume": 6113107.0}, {"date": "2011-05-06", "close": 2.0, "volume": 3514042.0}, {"date": "2011-05-09", "close": 2.05, "volume": 7027184.0}, {"date": "2011-05-10", "close": 2.06, "volume": 8982461.0}, {"date": "2011-05-11", "close": 2.09, "volume": 7308301.0}, {"date": "2011-05-12", "close": 1.975, "volume": 4873763.0}, {"date": "2011-05-13", "close": 1.99, "volume": 3740486.0}, {"date": "2011-05-16", "close": 1.935, "volume": 4849863.0}, {"date": "2011-05-17", "close": 1.96, "volume": 2229502.0}, {"date": "2011-05-18", "close": 1.955, "volume": 3117065.0}, {"date": "2011-05-19", "close": 1.955, "volume": 7577279.0}, {"date": "2011-05-20", "close": 1.935, "volume": 1700292.0}, {"date": "2011-05-23", "close": 1.87, "volume": 6107403.0}, {"date": "2011-05-24", "close": 1.855, "volume": 4497915.0}, {"date": "2011-05-25", "close": 1.775, "volume": 5980872.0}, {"date": "2011-05-26", "close": 1.83, "volume": 4817133.0}, {"date": "2011-05-27", "close": 1.85, "volume": 6513431.0}, {"date": "2011-05-30", "close": 1.83, "volume": 4021047.0}, {"date": "2011-05-31", "close": 1.855, "volume": 4860798.0}, {"date": "2011-06-01", "close": 1.85, "volume": 5988669.0}, {"date": "2011-06-02", "close": 1.825, "volume": 6120370.0}, {"date": "2011-06-03", "close": 1.785, "volume": 4661733.0}, {"date": "2011-06-06", "close": 1.74, "volume": 5066934.0}, {"date": "2011-06-07", "close": 1.725, "volume": 12491880.0}, {"date": "2011-06-08", "close": 1.7, "volume": 7357350.0}, {"date": "2011-06-09", "close": 1.73, "volume": 10532249.0}, {"date": "2011-06-10", "close": 1.765, "volume": 8973705.0}, {"date": "2011-06-14", "close": 1.75, "volume": 4756285.0}, {"date": "2011-06-15", "close": 1.785, "volume": 5371910.0}, {"date": "2011-06-16", "close": 1.695, "volume": 4758702.0}, {"date": "2011-06-17", "close": 1.695, "volume": 5272149.0}, {"date": "2011-06-20", "close": 1.645, "volume": 5295564.0}, {"date": "2011-06-21", "close": 1.7, "volume": 7844985.0}, {"date": "2011-06-22", "close": 1.735, "volume": 7059740.0}, {"date": "2011-06-23", "close": 1.765, "volume": 6418971.0}, {"date": "2011-06-24", "close": 1.74, "volume": 3864345.0}, {"date": "2011-06-27", "close": 1.675, "volume": 4127624.0}, {"date": "2011-06-28", "close": 1.7, "volume": 9607678.0}, {"date": "2011-06-29", "close": 1.755, "volume": 9627698.0}, {"date": "2011-06-30", "close": 1.84, "volume": 6294962.0}, {"date": "2011-07-01", "close": 1.88, "volume": 5958976.0}, {"date": "2011-07-04", "close": 1.925, "volume": 4966051.0}, {"date": "2011-07-05", "close": 1.88, "volume": 6762013.0}, {"date": "2011-07-06", "close": 1.9, "volume": 6009607.0}, {"date": "2011-07-07", "close": 1.925, "volume": 3653131.0}, {"date": "2011-07-08", "close": 1.925, "volume": 2911945.0}, {"date": "2011-07-11", "close": 1.895, "volume": 1914481.0}, {"date": "2011-07-12", "close": 1.865, "volume": 3302280.0}, {"date": "2011-07-13", "close": 1.885, "volume": 4146062.0}, {"date": "2011-07-14", "close": 1.905, "volume": 2618873.0}, {"date": "2011-07-15", "close": 1.86, "volume": 3512762.0}, {"date": "2011-07-18", "close": 1.87, "volume": 3240003.0}, {"date": "2011-07-19", "close": 1.875, "volume": 4613927.0}, {"date": "2011-07-20", "close": 1.93, "volume": 3218243.0}, {"date": "2011-07-21", "close": 1.95, "volume": 4100887.0}, {"date": "2011-07-22", "close": 2.0, "volume": 7192166.0}, {"date": "2011-07-25", "close": 1.935, "volume": 3998936.0}, {"date": "2011-07-26", "close": 1.97, "volume": 3360112.0}, {"date": "2011-07-27", "close": 1.885, "volume": 6405008.0}, {"date": "2011-07-28", "close": 1.82, "volume": 4826076.0}, {"date": "2011-07-29", "close": 1.8, "volume": 4815188.0}, {"date": "2011-08-01", "close": 1.87, "volume": 4937772.0}, {"date": "2011-08-02", "close": 1.805, "volume": 3305082.0}, {"date": "2011-08-03", "close": 1.705, "volume": 5090078.0}, {"date": "2011-08-04", "close": 1.65, "volume": 7430931.0}, {"date": "2011-08-05", "close": 1.5, "volume": 15663860.0}, {"date": "2011-08-08", "close": 1.43, "volume": 12846429.0}, {"date": "2011-08-09", "close": 1.515, "volume": 13984554.0}, {"date": "2011-08-10", "close": 1.58, "volume": 10450814.0}, {"date": "2011-08-11", "close": 1.54, "volume": 4700114.0}, {"date": "2011-08-12", "close": 1.605, "volume": 6211007.0}, {"date": "2011-08-15", "close": 1.67, "volume": 5850309.0}, {"date": "2011-08-16", "close": 1.635, "volume": 8344098.0}, {"date": "2011-08-17", "close": 1.645, "volume": 7880353.0}, {"date": "2011-08-18", "close": 1.59, "volume": 5277363.0}, {"date": "2011-08-19", "close": 1.49, "volume": 6239508.0}, {"date": "2011-08-22", "close": 1.43, "volume": 8432612.0}, {"date": "2011-08-23", "close": 1.525, "volume": 8815510.0}, {"date": "2011-08-24", "close": 1.505, "volume": 6489341.0}, {"date": "2011-08-25", "close": 1.53, "volume": 5325529.0}, {"date": "2011-08-26", "close": 1.525, "volume": 2886764.0}, {"date": "2011-08-29", "close": 1.565, "volume": 2727305.0}, {"date": "2011-08-30", "close": 1.62, "volume": 5083430.0}, {"date": "2011-08-31", "close": 1.665, "volume": 5405964.0}, {"date": "2011-09-01", "close": 1.66, "volume": 7951700.0}, {"date": "2011-09-02", "close": 1.61, "volume": 4309008.0}, {"date": "2011-09-05", "close": 1.525, "volume": 6348672.0}, {"date": "2011-09-06", "close": 1.485, "volume": 4873669.0}, {"date": "2011-09-07", "close": 1.565, "volume": 4601037.0}, {"date": "2011-09-08", "close": 1.54, "volume": 4900147.0}, {"date": "2011-09-09", "close": 1.54, "volume": 2187109.0}, {"date": "2011-09-12", "close": 1.485, "volume": 4663859.0}, {"date": "2011-09-13", "close": 1.53, "volume": 3177792.0}, {"date": "2011-09-14", "close": 1.44, "volume": 6617367.0}, {"date": "2011-09-15", "close": 1.46, "volume": 7561401.0}, {"date": "2011-09-16", "close": 1.515, "volume": 4015543.0}, {"date": "2011-09-19", "close": 1.455, "volume": 4493132.0}, {"date": "2011-09-20", "close": 1.445, "volume": 5454469.0}, {"date": "2011-09-21", "close": 1.485, "volume": 5834747.0}, {"date": "2011-09-22", "close": 1.36, "volume": 7954667.0}, {"date": "2011-09-23", "close": 1.3, "volume": 10667561.0}, {"date": "2011-09-26", "close": 1.2, "volume": 6746507.0}, {"date": "2011-09-27", "close": 1.36, "volume": 13161880.0}, {"date": "2011-09-28", "close": 1.365, "volume": 9826088.0}, {"date": "2011-09-29", "close": 1.385, "volume": 8025761.0}, {"date": "2011-09-30", "close": 1.34, "volume": 11216219.0}, {"date": "2011-10-03", "close": 1.25, "volume": 5527341.0}, {"date": "2011-10-04", "close": 1.255, "volume": 5613485.0}, {"date": "2011-10-05", "close": 1.32, "volume": 4034712.0}, {"date": "2011-10-06", "close": 1.39, "volume": 6144177.0}, {"date": "2011-10-07", "close": 1.51, "volume": 6408960.0}, {"date": "2011-10-10", "close": 1.53, "volume": 3070103.0}, {"date": "2011-10-11", "close": 1.53, "volume": 4565320.0}, {"date": "2011-10-12", "close": 1.54, "volume": 3638083.0}, {"date": "2011-10-13", "close": 1.59, "volume": 3061126.0}, {"date": "2011-10-14", "close": 1.545, "volume": 1802322.0}, {"date": "2011-10-17", "close": 1.63, "volume": 3704254.0}, {"date": "2011-10-18", "close": 1.485, "volume": 4569027.0}, {"date": "2011-10-19", "close": 1.495, "volume": 4493030.0}, {"date": "2011-10-20", "close": 1.45, "volume": 2670744.0}, {"date": "2011-10-21", "close": 1.45, "volume": 2265674.0}, {"date": "2011-10-24", "close": 1.555, "volume": 2463120.0}, {"date": "2011-10-25", "close": 1.525, "volume": 2793332.0}, {"date": "2011-10-26", "close": 1.51, "volume": 2837817.0}, {"date": "2011-10-27", "close": 1.585, "volume": 3035791.0}, {"date": "2011-10-28", "close": 1.61, "volume": 5107803.0}, {"date": "2011-10-31", "close": 1.545, "volume": 2697497.0}, {"date": "2011-11-01", "close": 1.485, "volume": 3119220.0}, {"date": "2011-11-02", "close": 1.48, "volume": 3344639.0}, {"date": "2011-11-03", "close": 1.47, "volume": 5072363.0}, {"date": "2011-11-04", "close": 1.53, "volume": 3100160.0}, {"date": "2011-11-07", "close": 1.515, "volume": 1695394.0}, {"date": "2011-11-08", "close": 1.53, "volume": 1014047.0}, {"date": "2011-11-09", "close": 1.555, "volume": 2470159.0}, {"date": "2011-11-10", "close": 1.505, "volume": 2457271.0}, {"date": "2011-11-11", "close": 1.53, "volume": 1877517.0}, {"date": "2011-11-14", "close": 1.52, "volume": 1925492.0}, {"date": "2011-11-15", "close": 1.56, "volume": 3132287.0}, {"date": "2011-11-16", "close": 1.545, "volume": 2972299.0}, {"date": "2011-11-17", "close": 1.4, "volume": 11215859.0}, {"date": "2011-11-18", "close": 1.28, "volume": 19972878.0}, {"date": "2011-11-21", "close": 1.21, "volume": 11819437.0}, {"date": "2011-11-22", "close": 1.24, "volume": 12996787.0}, {"date": "2011-11-23", "close": 1.22, "volume": 7601704.0}, {"date": "2011-11-24", "close": 1.23, "volume": 8191727.0}, {"date": "2011-11-25", "close": 1.2, "volume": 3835392.0}, {"date": "2011-11-28", "close": 1.255, "volume": 4729010.0}, {"date": "2011-11-29", "close": 1.215, "volume": 3156071.0}, {"date": "2011-11-30", "close": 1.245, "volume": 5223566.0}, {"date": "2011-12-01", "close": 1.315, "volume": 7391734.0}, {"date": "2011-12-02", "close": 1.33, "volume": 4940462.0}, {"date": "2011-12-05", "close": 1.325, "volume": 3366779.0}, {"date": "2011-12-06", "close": 1.275, "volume": 5961062.0}, {"date": "2011-12-07", "close": 1.285, "volume": 6336331.0}, {"date": "2011-12-08", "close": 1.27, "volume": 4921471.0}, {"date": "2011-12-09", "close": 1.255, "volume": 3514829.0}, {"date": "2011-12-12", "close": 1.265, "volume": 2864048.0}, {"date": "2011-12-13", "close": 1.24, "volume": 3140623.0}, {"date": "2011-12-14", "close": 1.22, "volume": 2954800.0}, {"date": "2011-12-15", "close": 1.175, "volume": 11611646.0}, {"date": "2011-12-16", "close": 1.17, "volume": 6280505.0}, {"date": "2011-12-19", "close": 1.16, "volume": 4839504.0}, {"date": "2011-12-20", "close": 1.155, "volume": 3055128.0}, {"date": "2011-12-21", "close": 1.16, "volume": 4071027.0}, {"date": "2011-12-22", "close": 1.15, "volume": 3675244.0}, {"date": "2011-12-23", "close": 1.155, "volume": 2155304.0}, {"date": "2011-12-28", "close": 1.145, "volume": 1159064.0}, {"date": "2011-12-29", "close": 1.13, "volume": 1665843.0}, {"date": "2011-12-30", "close": 1.12, "volume": 731333.0}, {"date": "2012-01-03", "close": 1.145, "volume": 2668507.0}, {"date": "2012-01-04", "close": 1.16, "volume": 5936456.0}, {"date": "2012-01-05", "close": 1.15, "volume": 4151915.0}, {"date": "2012-01-06", "close": 1.14, "volume": 2243912.0}, {"date": "2012-01-09", "close": 1.125, "volume": 3168760.0}, {"date": "2012-01-10", "close": 1.14, "volume": 5861323.0}, {"date": "2012-01-11", "close": 1.2, "volume": 4500810.0}, {"date": "2012-01-12", "close": 1.225, "volume": 4249981.0}, {"date": "2012-01-13", "close": 1.28, "volume": 3717733.0}, {"date": "2012-01-16", "close": 1.235, "volume": 2731774.0}, {"date": "2012-01-17", "close": 1.32, "volume": 5716895.0}, {"date": "2012-01-18", "close": 1.38, "volume": 12683776.0}, {"date": "2012-01-19", "close": 1.38, "volume": 5080608.0}, {"date": "2012-01-20", "close": 1.42, "volume": 3480336.0}, {"date": "2012-01-23", "close": 1.43, "volume": 2755759.0}, {"date": "2012-01-24", "close": 1.41, "volume": 4248634.0}, {"date": "2012-01-25", "close": 1.415, "volume": 8989913.0}, {"date": "2012-01-27", "close": 1.43, "volume": 8143710.0}, {"date": "2012-01-30", "close": 1.425, "volume": 5196986.0}, {"date": "2012-01-31", "close": 1.415, "volume": 6297531.0}, {"date": "2012-02-01", "close": 1.37, "volume": 5234451.0}, {"date": "2012-02-02", "close": 1.4, "volume": 2776613.0}, {"date": "2012-02-03", "close": 1.38, "volume": 1732344.0}, {"date": "2012-02-06", "close": 1.43, "volume": 6474483.0}, {"date": "2012-02-07", "close": 1.385, "volume": 5961923.0}, {"date": "2012-02-08", "close": 1.395, "volume": 2903823.0}, {"date": "2012-02-09", "close": 1.4, "volume": 2809172.0}, {"date": "2012-02-10", "close": 1.35, "volume": 4471783.0}, {"date": "2012-02-13", "close": 1.34, "volume": 9889967.0}, {"date": "2012-02-14", "close": 1.295, "volume": 7875087.0}, {"date": "2012-02-15", "close": 1.28, "volume": 7433483.0}, {"date": "2012-02-16", "close": 1.24, "volume": 9026330.0}, {"date": "2012-02-17", "close": 1.215, "volume": 4400896.0}, {"date": "2012-02-20", "close": 1.24, "volume": 5310052.0}, {"date": "2012-02-21", "close": 1.26, "volume": 6437866.0}, {"date": "2012-02-22", "close": 1.27, "volume": 3715661.0}, {"date": "2012-02-23", "close": 1.25, "volume": 2610636.0}, {"date": "2012-02-24", "close": 1.31, "volume": 5234530.0}, {"date": "2012-02-27", "close": 1.285, "volume": 2912405.0}, {"date": "2012-02-28", "close": 1.28, "volume": 1919771.0}, {"date": "2012-02-29", "close": 1.265, "volume": 3867818.0}, {"date": "2012-03-01", "close": 1.24, "volume": 3402464.0}, {"date": "2012-03-02", "close": 1.245, "volume": 3444809.0}, {"date": "2012-03-05", "close": 1.255, "volume": 3476904.0}, {"date": "2012-03-06", "close": 1.195, "volume": 5351788.0}, {"date": "2012-03-07", "close": 1.175, "volume": 3944786.0}, {"date": "2012-03-08", "close": 1.215, "volume": 3874008.0}, {"date": "2012-03-09", "close": 1.16, "volume": 12661491.0}, {"date": "2012-03-12", "close": 1.165, "volume": 3858118.0}, {"date": "2012-03-13", "close": 1.175, "volume": 4920197.0}, {"date": "2012-03-14", "close": 1.19, "volume": 9925478.0}, {"date": "2012-03-15", "close": 1.16, "volume": 8978792.0}, {"date": "2012-03-16", "close": 1.17, "volume": 4986422.0}, {"date": "2012-03-19", "close": 1.195, "volume": 7973448.0}, {"date": "2012-03-20", "close": 1.2, "volume": 3907707.0}, {"date": "2012-03-21", "close": 1.17, "volume": 4468643.0}, {"date": "2012-03-22", "close": 1.175, "volume": 4345159.0}, {"date": "2012-03-23", "close": 1.15, "volume": 3451390.0}, {"date": "2012-03-26", "close": 1.155, "volume": 2690275.0}, {"date": "2012-03-27", "close": 1.15, "volume": 4779302.0}, {"date": "2012-03-28", "close": 1.175, "volume": 2540572.0}, {"date": "2012-03-29", "close": 1.14, "volume": 3992230.0}, {"date": "2012-03-30", "close": 1.12, "volume": 5111246.0}, {"date": "2012-04-02", "close": 1.13, "volume": 4402487.0}, {"date": "2012-04-03", "close": 1.135, "volume": 1322466.0}, {"date": "2012-04-04", "close": 1.115, "volume": 3326736.0}, {"date": "2012-04-05", "close": 1.07, "volume": 6357133.0}, {"date": "2012-04-10", "close": 1.08, "volume": 3314182.0}, {"date": "2012-04-11", "close": 1.04, "volume": 2772090.0}, {"date": "2012-04-12", "close": 1.085, "volume": 2379885.0}, {"date": "2012-04-13", "close": 1.12, "volume": 4693630.0}, {"date": "2012-04-16", "close": 1.13, "volume": 2822231.0}, {"date": "2012-04-17", "close": 1.115, "volume": 2447484.0}, {"date": "2012-04-18", "close": 1.13, "volume": 3006511.0}, {"date": "2012-04-19", "close": 1.125, "volume": 3293336.0}, {"date": "2012-04-20", "close": 1.125, "volume": 1748536.0}, {"date": "2012-04-23", "close": 1.08, "volume": 2838454.0}, {"date": "2012-04-24", "close": 1.075, "volume": 2780742.0}, {"date": "2012-04-26", "close": 1.07, "volume": 1261175.0}, {"date": "2012-04-27", "close": 1.08, "volume": 2657662.0}, {"date": "2012-04-30", "close": 1.105, "volume": 3048290.0}, {"date": "2012-05-01", "close": 1.11, "volume": 3337187.0}, {"date": "2012-05-02", "close": 1.1, "volume": 945376.0}, {"date": "2012-05-03", "close": 1.11, "volume": 3387374.0}, {"date": "2012-05-04", "close": 1.08, "volume": 2812734.0}, {"date": "2012-05-07", "close": 1.005, "volume": 5477077.0}, {"date": "2012-05-08", "close": 1.015, "volume": 3874746.0}, {"date": "2012-05-09", "close": 1.0, "volume": 5414543.0}, {"date": "2012-05-10", "close": 1.015, "volume": 3715239.0}, {"date": "2012-05-11", "close": 1.03, "volume": 2324912.0}, {"date": "2012-05-14", "close": 1.03, "volume": 2919993.0}, {"date": "2012-05-15", "close": 1.02, "volume": 4283574.0}, {"date": "2012-05-16", "close": 0.95, "volume": 6077067.0}, {"date": "2012-05-17", "close": 0.95, "volume": 5912244.0}, {"date": "2012-05-18", "close": 0.91, "volume": 4954499.0}, {"date": "2012-05-21", "close": 0.92, "volume": 3722693.0}, {"date": "2012-05-22", "close": 0.925, "volume": 6683726.0}, {"date": "2012-05-23", "close": 0.89, "volume": 3159753.0}, {"date": "2012-05-24", "close": 0.895, "volume": 2332958.0}, {"date": "2012-05-25", "close": 0.885, "volume": 2043927.0}, {"date": "2012-05-28", "close": 0.92, "volume": 3054122.0}, {"date": "2012-05-29", "close": 0.94, "volume": 5806752.0}, {"date": "2012-05-30", "close": 0.92, "volume": 2413110.0}, {"date": "2012-05-31", "close": 0.97, "volume": 6698547.0}, {"date": "2012-06-01", "close": 0.945, "volume": 1661803.0}, {"date": "2012-06-04", "close": 0.885, "volume": 3415876.0}, {"date": "2012-06-05", "close": 0.895, "volume": 2346994.0}, {"date": "2012-06-06", "close": 0.9, "volume": 2245181.0}, {"date": "2012-06-07", "close": 0.89, "volume": 3608709.0}, {"date": "2012-06-08", "close": 0.885, "volume": 6161329.0}, {"date": "2012-06-12", "close": 0.875, "volume": 4595570.0}, {"date": "2012-06-13", "close": 0.845, "volume": 4954714.0}, {"date": "2012-06-14", "close": 0.85, "volume": 2228408.0}, {"date": "2012-06-15", "close": 0.87, "volume": 4544210.0}, {"date": "2012-06-18", "close": 0.885, "volume": 3904625.0}, {"date": "2012-06-19", "close": 0.865, "volume": 2550115.0}, {"date": "2012-06-20", "close": 0.86, "volume": 7135948.0}, {"date": "2012-06-21", "close": 0.845, "volume": 6070984.0}, {"date": "2012-06-22", "close": 0.84, "volume": 3806849.0}, {"date": "2012-06-25", "close": 0.835, "volume": 2891956.0}, {"date": "2012-06-26", "close": 0.84, "volume": 6247375.0}, {"date": "2012-06-27", "close": 0.83, "volume": 4795488.0}, {"date": "2012-06-28", "close": 0.85, "volume": 4717594.0}, {"date": "2012-06-29", "close": 0.86, "volume": 4463057.0}, {"date": "2012-07-02", "close": 0.915, "volume": 4535093.0}, {"date": "2012-07-03", "close": 0.905, "volume": 2159658.0}, {"date": "2012-07-04", "close": 1.005, "volume": 6118309.0}, {"date": "2012-07-05", "close": 1.01, "volume": 3186825.0}, {"date": "2012-07-06", "close": 1.015, "volume": 4789704.0}, {"date": "2012-07-09", "close": 1.0, "volume": 2504919.0}, {"date": "2012-07-10", "close": 0.95, "volume": 5678443.0}, {"date": "2012-07-11", "close": 0.95, "volume": 3562593.0}, {"date": "2012-07-12", "close": 0.94, "volume": 3495578.0}, {"date": "2012-07-13", "close": 0.97, "volume": 2542331.0}, {"date": "2012-07-16", "close": 0.965, "volume": 3029715.0}, {"date": "2012-07-17", "close": 0.955, "volume": 2457322.0}, {"date": "2012-07-18", "close": 0.89, "volume": 4724800.0}, {"date": "2012-07-19", "close": 0.935, "volume": 2914141.0}, {"date": "2012-07-20", "close": 0.94, "volume": 2088203.0}, {"date": "2012-07-23", "close": 0.885, "volume": 2040864.0}, {"date": "2012-07-24", "close": 0.9, "volume": 2236580.0}, {"date": "2012-07-25", "close": 0.905, "volume": 1552692.0}, {"date": "2012-07-26", "close": 0.9, "volume": 1578642.0}, {"date": "2012-07-27", "close": 0.915, "volume": 1182503.0}, {"date": "2012-07-30", "close": 0.94, "volume": 2486348.0}, {"date": "2012-07-31", "close": 0.955, "volume": 4617933.0}, {"date": "2012-08-01", "close": 0.95, "volume": 2474861.0}, {"date": "2012-08-02", "close": 0.95, "volume": 3923537.0}, {"date": "2012-08-03", "close": 0.95, "volume": 3197582.0}, {"date": "2012-08-06", "close": 0.97, "volume": 1270283.0}, {"date": "2012-08-07", "close": 0.98, "volume": 1890378.0}, {"date": "2012-08-08", "close": 0.98, "volume": 2988788.0}, {"date": "2012-08-09", "close": 0.985, "volume": 2564056.0}, {"date": "2012-08-10", "close": 1.02, "volume": 4283783.0}, {"date": "2012-08-13", "close": 1.03, "volume": 1510129.0}, {"date": "2012-08-14", "close": 1.02, "volume": 2634243.0}, {"date": "2012-08-15", "close": 0.98, "volume": 2296091.0}, {"date": "2012-08-16", "close": 0.995, "volume": 3190961.0}, {"date": "2012-08-17", "close": 1.005, "volume": 3576817.0}, {"date": "2012-08-20", "close": 0.985, "volume": 3148419.0}, {"date": "2012-08-21", "close": 0.965, "volume": 3417483.0}, {"date": "2012-08-22", "close": 0.95, "volume": 5170414.0}, {"date": "2012-08-23", "close": 0.845, "volume": 10101683.0}, {"date": "2012-08-24", "close": 0.785, "volume": 10177770.0}, {"date": "2012-08-27", "close": 0.8, "volume": 3829373.0}, {"date": "2012-08-28", "close": 0.765, "volume": 8183120.0}, {"date": "2012-08-29", "close": 0.745, "volume": 3568922.0}, {"date": "2012-08-30", "close": 0.7, "volume": 9298521.0}, {"date": "2012-08-31", "close": 0.73, "volume": 8298144.0}, {"date": "2012-09-03", "close": 0.72, "volume": 15569532.0}, {"date": "2012-09-04", "close": 0.735, "volume": 9263265.0}, {"date": "2012-09-05", "close": 0.685, "volume": 8935540.0}, {"date": "2012-09-06", "close": 0.73, "volume": 18021992.0}, {"date": "2012-09-07", "close": 0.825, "volume": 9690047.0}, {"date": "2012-09-10", "close": 0.84, "volume": 9813445.0}, {"date": "2012-09-11", "close": 0.85, "volume": 5896037.0}, {"date": "2012-09-12", "close": 0.85, "volume": 6094501.0}, {"date": "2012-09-13", "close": 0.815, "volume": 2791118.0}, {"date": "2012-09-14", "close": 0.89, "volume": 6325617.0}, {"date": "2012-09-17", "close": 0.88, "volume": 2556152.0}, {"date": "2012-09-18", "close": 0.9, "volume": 9812861.0}, {"date": "2012-09-19", "close": 0.91, "volume": 8798710.0}, {"date": "2012-09-20", "close": 0.86, "volume": 3699941.0}, {"date": "2012-09-21", "close": 0.85, "volume": 3718246.0}, {"date": "2012-09-24", "close": 0.83, "volume": 2729055.0}, {"date": "2012-09-25", "close": 0.79, "volume": 3855477.0}, {"date": "2012-09-26", "close": 0.775, "volume": 3073974.0}, {"date": "2012-09-27", "close": 0.77, "volume": 4456675.0}, {"date": "2012-09-28", "close": 0.75, "volume": 2389144.0}, {"date": "2012-10-01", "close": 0.74, "volume": 1385378.0}, {"date": "2012-10-02", "close": 0.75, "volume": 2512988.0}, {"date": "2012-10-03", "close": 0.73, "volume": 2612918.0}, {"date": "2012-10-04", "close": 0.73, "volume": 2332947.0}, {"date": "2012-10-05", "close": 0.745, "volume": 3268257.0}, {"date": "2012-10-08", "close": 0.745, "volume": 2966854.0}, {"date": "2012-10-09", "close": 0.755, "volume": 5759338.0}, {"date": "2012-10-10", "close": 0.75, "volume": 5831249.0}, {"date": "2012-10-11", "close": 0.71, "volume": 8653046.0}, {"date": "2012-10-12", "close": 0.695, "volume": 6403790.0}, {"date": "2012-10-15", "close": 0.675, "volume": 7294186.0}, {"date": "2012-10-16", "close": 0.66, "volume": 7471626.0}, {"date": "2012-10-17", "close": 0.665, "volume": 9669783.0}, {"date": "2012-10-18", "close": 0.785, "volume": 18569234.0}, {"date": "2012-10-19", "close": 0.78, "volume": 4965989.0}, {"date": "2012-10-22", "close": 0.76, "volume": 6596044.0}, {"date": "2012-10-23", "close": 0.74, "volume": 3579051.0}, {"date": "2012-10-24", "close": 0.715, "volume": 3745803.0}, {"date": "2012-10-25", "close": 0.685, "volume": 4573096.0}, {"date": "2012-10-26", "close": 0.68, "volume": 3389670.0}, {"date": "2012-10-29", "close": 0.675, "volume": 2141908.0}, {"date": "2012-10-30", "close": 0.69, "volume": 3982746.0}, {"date": "2012-10-31", "close": 0.705, "volume": 6947814.0}, {"date": "2012-11-01", "close": 0.695, "volume": 4593178.0}, {"date": "2012-11-02", "close": 0.69, "volume": 4192717.0}, {"date": "2012-11-05", "close": 0.685, "volume": 2081982.0}, {"date": "2012-11-06", "close": 0.675, "volume": 1649293.0}, {"date": "2012-11-07", "close": 0.685, "volume": 2206429.0}, {"date": "2012-11-08", "close": 0.705, "volume": 3476937.0}, {"date": "2012-11-09", "close": 0.73, "volume": 6023726.0}, {"date": "2012-11-12", "close": 0.72, "volume": 2903724.0}, {"date": "2012-11-13", "close": 0.68, "volume": 2905343.0}, {"date": "2012-11-14", "close": 0.685, "volume": 2576963.0}, {"date": "2012-11-15", "close": 0.645, "volume": 7028468.0}, {"date": "2012-11-16", "close": 0.635, "volume": 3714011.0}, {"date": "2012-11-19", "close": 0.64, "volume": 5318586.0}, {"date": "2012-11-20", "close": 0.665, "volume": 2369369.0}, {"date": "2012-11-21", "close": 0.63, "volume": 5067707.0}, {"date": "2012-11-22", "close": 0.645, "volume": 1974119.0}, {"date": "2012-11-23", "close": 0.665, "volume": 2798956.0}, {"date": "2012-11-26", "close": 0.665, "volume": 2337559.0}, {"date": "2012-11-27", "close": 0.655, "volume": 2788143.0}, {"date": "2012-11-28", "close": 0.62, "volume": 5232429.0}, {"date": "2012-11-29", "close": 0.63, "volume": 6463127.0}, {"date": "2012-11-30", "close": 0.645, "volume": 2412143.0}, {"date": "2012-12-03", "close": 0.64, "volume": 2745758.0}, {"date": "2012-12-04", "close": 0.635, "volume": 1167174.0}, {"date": "2012-12-05", "close": 0.64, "volume": 1099558.0}, {"date": "2012-12-06", "close": 0.645, "volume": 1345701.0}, {"date": "2012-12-07", "close": 0.635, "volume": 1689645.0}, {"date": "2012-12-10", "close": 0.675, "volume": 4612847.0}, {"date": "2012-12-11", "close": 0.665, "volume": 7206520.0}, {"date": "2012-12-12", "close": 0.7, "volume": 7674585.0}, {"date": "2012-12-13", "close": 0.7, "volume": 2033465.0}, {"date": "2012-12-14", "close": 0.7, "volume": 2270872.0}, {"date": "2012-12-17", "close": 0.74, "volume": 5458113.0}, {"date": "2012-12-18", "close": 0.795, "volume": 7271854.0}, {"date": "2012-12-19", "close": 0.805, "volume": 8403218.0}, {"date": "2012-12-20", "close": 0.77, "volume": 3669178.0}, {"date": "2012-12-21", "close": 0.755, "volume": 3637733.0}, {"date": "2012-12-24", "close": 0.755, "volume": 552663.0}, {"date": "2012-12-27", "close": 0.805, "volume": 3495475.0}, {"date": "2012-12-28", "close": 0.845, "volume": 3681113.0}, {"date": "2012-12-31", "close": 0.835, "volume": 1231430.0}, {"date": "2013-01-02", "close": 0.895, "volume": 4621809.0}, {"date": "2013-01-03", "close": 0.91, "volume": 5586836.0}, {"date": "2013-01-04", "close": 0.895, "volume": 2812473.0}, {"date": "2013-01-07", "close": 0.845, "volume": 4835447.0}, {"date": "2013-01-08", "close": 0.83, "volume": 4868435.0}, {"date": "2013-01-09", "close": 0.82, "volume": 3935578.0}, {"date": "2013-01-10", "close": 0.85, "volume": 4023791.0}, {"date": "2013-01-11", "close": 0.81, "volume": 2908576.0}, {"date": "2013-01-14", "close": 0.805, "volume": 3416100.0}, {"date": "2013-01-15", "close": 0.845, "volume": 5449329.0}, {"date": "2013-01-16", "close": 0.82, "volume": 2972396.0}, {"date": "2013-01-17", "close": 0.795, "volume": 3064409.0}, {"date": "2013-01-18", "close": 0.81, "volume": 1478355.0}, {"date": "2013-01-21", "close": 0.82, "volume": 1938094.0}, {"date": "2013-01-22", "close": 0.85, "volume": 4847822.0}, {"date": "2013-01-23", "close": 0.825, "volume": 4790502.0}, {"date": "2013-01-24", "close": 0.83, "volume": 2687892.0}, {"date": "2013-01-25", "close": 0.835, "volume": 2270974.0}, {"date": "2013-01-29", "close": 0.84, "volume": 2656791.0}, {"date": "2013-01-30", "close": 0.84, "volume": 2298436.0}, {"date": "2013-01-31", "close": 0.835, "volume": 2608106.0}, {"date": "2013-02-01", "close": 0.84, "volume": 2337773.0}, {"date": "2013-02-04", "close": 0.835, "volume": 2008897.0}, {"date": "2013-02-05", "close": 0.82, "volume": 1785476.0}, {"date": "2013-02-06", "close": 0.84, "volume": 4100580.0}, {"date": "2013-02-07", "close": 0.86, "volume": 2225839.0}, {"date": "2013-02-08", "close": 0.875, "volume": 2741042.0}, {"date": "2013-02-11", "close": 0.88, "volume": 3904880.0}, {"date": "2013-02-12", "close": 0.855, "volume": 2224717.0}, {"date": "2013-02-13", "close": 0.875, "volume": 3639939.0}, {"date": "2013-02-14", "close": 0.9, "volume": 7509462.0}, {"date": "2013-02-15", "close": 0.895, "volume": 3646372.0}, {"date": "2013-02-18", "close": 0.895, "volume": 3373238.0}, {"date": "2013-02-19", "close": 0.86, "volume": 14600615.0}, {"date": "2013-02-20", "close": 0.82, "volume": 9923677.0}, {"date": "2013-02-21", "close": 0.76, "volume": 8004664.0}, {"date": "2013-02-22", "close": 0.805, "volume": 4222924.0}, {"date": "2013-02-25", "close": 0.8, "volume": 3906651.0}, {"date": "2013-02-26", "close": 0.78, "volume": 2773518.0}, {"date": "2013-02-27", "close": 0.76, "volume": 4839407.0}, {"date": "2013-02-28", "close": 0.735, "volume": 7693190.0}, {"date": "2013-03-01", "close": 0.71, "volume": 5735280.0}, {"date": "2013-03-04", "close": 0.68, "volume": 9882783.0}, {"date": "2013-03-05", "close": 0.675, "volume": 10240311.0}, {"date": "2013-03-06", "close": 0.695, "volume": 8183824.0}, {"date": "2013-03-07", "close": 0.68, "volume": 5222487.0}, {"date": "2013-03-08", "close": 0.675, "volume": 4697792.0}, {"date": "2013-03-11", "close": 0.65, "volume": 3157001.0}, {"date": "2013-03-12", "close": 0.63, "volume": 4401089.0}, {"date": "2013-03-13", "close": 0.615, "volume": 6357951.0}, {"date": "2013-03-14", "close": 0.585, "volume": 20506328.0}, {"date": "2013-03-15", "close": 0.575, "volume": 30287402.0}, {"date": "2013-03-18", "close": 0.59, "volume": 4510294.0}, {"date": "2013-03-19", "close": 0.58, "volume": 15256028.0}, {"date": "2013-03-20", "close": 0.55, "volume": 16662068.0}, {"date": "2013-03-21", "close": 0.55, "volume": 11900311.0}, {"date": "2013-03-22", "close": 0.525, "volume": 4765527.0}, {"date": "2013-03-25", "close": 0.505, "volume": 10264957.0}, {"date": "2013-03-26", "close": 0.515, "volume": 4702914.0}, {"date": "2013-03-27", "close": 0.52, "volume": 5193020.0}, {"date": "2013-03-28", "close": 0.52, "volume": 3023453.0}, {"date": "2013-04-02", "close": 0.495, "volume": 3604464.0}, {"date": "2013-04-03", "close": 0.49, "volume": 7592631.0}, {"date": "2013-04-04", "close": 0.465, "volume": 7840972.0}, {"date": "2013-04-05", "close": 0.47, "volume": 5630117.0}, {"date": "2013-04-08", "close": 0.5, "volume": 7925748.0}, {"date": "2013-04-09", "close": 0.525, "volume": 11190989.0}, {"date": "2013-04-10", "close": 0.55, "volume": 12390408.0}, {"date": "2013-04-11", "close": 0.53, "volume": 6844852.0}, {"date": "2013-04-12", "close": 0.525, "volume": 3482650.0}, {"date": "2013-04-15", "close": 0.5, "volume": 5752985.0}, {"date": "2013-04-16", "close": 0.495, "volume": 3240336.0}, {"date": "2013-04-17", "close": 0.51, "volume": 4342218.0}, {"date": "2013-04-18", "close": 0.485, "volume": 8298658.0}, {"date": "2013-04-19", "close": 0.5, "volume": 4888086.0}, {"date": "2013-04-22", "close": 0.505, "volume": 2172156.0}, {"date": "2013-04-23", "close": 0.5, "volume": 3663137.0}, {"date": "2013-04-24", "close": 0.505, "volume": 3918539.0}, {"date": "2013-04-26", "close": 0.51, "volume": 4880258.0}, {"date": "2013-04-29", "close": 0.5, "volume": 2182177.0}, {"date": "2013-04-30", "close": 0.495, "volume": 2599683.0}, {"date": "2013-05-01", "close": 0.475, "volume": 3822139.0}, {"date": "2013-05-02", "close": 0.505, "volume": 5641506.0}, {"date": "2013-05-03", "close": 0.485, "volume": 3807782.0}, {"date": "2013-05-06", "close": 0.52, "volume": 5070653.0}, {"date": "2013-05-07", "close": 0.505, "volume": 5935695.0}, {"date": "2013-05-08", "close": 0.525, "volume": 15824661.0}, {"date": "2013-05-09", "close": 0.53, "volume": 8728461.0}, {"date": "2013-05-10", "close": 0.53, "volume": 7564048.0}, {"date": "2013-05-13", "close": 0.515, "volume": 5748731.0}, {"date": "2013-05-14", "close": 0.51, "volume": 5335171.0}, {"date": "2013-05-15", "close": 0.495, "volume": 10889234.0}, {"date": "2013-05-16", "close": 0.485, "volume": 6304522.0}, {"date": "2013-05-17", "close": 0.485, "volume": 3798344.0}, {"date": "2013-05-20", "close": 0.5, "volume": 4215361.0}, {"date": "2013-05-21", "close": 0.505, "volume": 2981125.0}, {"date": "2013-05-22", "close": 0.515, "volume": 3482447.0}, {"date": "2013-05-23", "close": 0.49, "volume": 5792219.0}, {"date": "2013-05-24", "close": 0.485, "volume": 3431586.0}, {"date": "2013-05-27", "close": 0.485, "volume": 2529508.0}, {"date": "2013-05-28", "close": 0.48, "volume": 4409533.0}, {"date": "2013-05-29", "close": 0.5, "volume": 5983724.0}, {"date": "2013-05-30", "close": 0.48, "volume": 3567208.0}, {"date": "2013-05-31", "close": 0.495, "volume": 2510397.0}, {"date": "2013-06-03", "close": 0.48, "volume": 1691625.0}, {"date": "2013-06-04", "close": 0.49, "volume": 2695556.0}, {"date": "2013-06-05", "close": 0.5, "volume": 4551299.0}, {"date": "2013-06-06", "close": 0.485, "volume": 1239796.0}, {"date": "2013-06-07", "close": 0.48, "volume": 2449526.0}, {"date": "2013-06-11", "close": 0.48, "volume": 3778094.0}, {"date": "2013-06-12", "close": 0.475, "volume": 2994038.0}, {"date": "2013-06-13", "close": 0.45, "volume": 4228266.0}, {"date": "2013-06-14", "close": 0.455, "volume": 4313008.0}, {"date": "2013-06-17", "close": 0.45, "volume": 3296542.0}, {"date": "2013-06-18", "close": 0.445, "volume": 4541952.0}, {"date": "2013-06-19", "close": 0.445, "volume": 4990265.0}, {"date": "2013-06-20", "close": 0.43, "volume": 3577917.0}, {"date": "2013-06-21", "close": 0.445, "volume": 6626180.0}, {"date": "2013-06-24", "close": 0.42, "volume": 4343761.0}, {"date": "2013-06-25", "close": 0.415, "volume": 4802134.0}, {"date": "2013-06-26", "close": 0.43, "volume": 4645841.0}, {"date": "2013-06-27", "close": 0.44, "volume": 2770391.0}, {"date": "2013-06-28", "close": 0.465, "volume": 4296598.0}, {"date": "2013-07-01", "close": 0.46, "volume": 993226.0}, {"date": "2013-07-02", "close": 0.49, "volume": 2945128.0}, {"date": "2013-07-03", "close": 0.495, "volume": 3661434.0}, {"date": "2013-07-04", "close": 0.515, "volume": 4904455.0}, {"date": "2013-07-05", "close": 0.52, "volume": 3967096.0}, {"date": "2013-07-08", "close": 0.51, "volume": 2491105.0}, {"date": "2013-07-09", "close": 0.515, "volume": 1799564.0}, {"date": "2013-07-10", "close": 0.545, "volume": 6176964.0}, {"date": "2013-07-11", "close": 0.535, "volume": 3400372.0}, {"date": "2013-07-12", "close": 0.545, "volume": 3509519.0}, {"date": "2013-07-15", "close": 0.56, "volume": 2832490.0}, {"date": "2013-07-16", "close": 0.57, "volume": 2806013.0}, {"date": "2013-07-17", "close": 0.585, "volume": 4365092.0}, {"date": "2013-07-18", "close": 0.57, "volume": 8970717.0}, {"date": "2013-07-19", "close": 0.57, "volume": 5007306.0}, {"date": "2013-07-22", "close": 0.585, "volume": 4297632.0}, {"date": "2013-07-23", "close": 0.58, "volume": 5017177.0}, {"date": "2013-07-24", "close": 0.61, "volume": 5394457.0}, {"date": "2013-07-25", "close": 0.58, "volume": 3418187.0}, {"date": "2013-07-26", "close": 0.56, "volume": 2735039.0}, {"date": "2013-07-29", "close": 0.545, "volume": 3420242.0}, {"date": "2013-07-30", "close": 0.56, "volume": 2044190.0}, {"date": "2013-07-31", "close": 0.56, "volume": 2813971.0}, {"date": "2013-08-01", "close": 0.59, "volume": 4020956.0}, {"date": "2013-08-02", "close": 0.605, "volume": 5382783.0}, {"date": "2013-08-05", "close": 0.61, "volume": 3200984.0}, {"date": "2013-08-06", "close": 0.605, "volume": 3739725.0}, {"date": "2013-08-07", "close": 0.585, "volume": 1625748.0}, {"date": "2013-08-08", "close": 0.635, "volume": 5772565.0}, {"date": "2013-08-09", "close": 0.66, "volume": 5727065.0}, {"date": "2013-08-12", "close": 0.71, "volume": 6131229.0}, {"date": "2013-08-13", "close": 0.72, "volume": 6432980.0}, {"date": "2013-08-14", "close": 0.705, "volume": 4118085.0}, {"date": "2013-08-15", "close": 0.7, "volume": 6182914.0}, {"date": "2013-08-16", "close": 0.68, "volume": 4767547.0}, {"date": "2013-08-19", "close": 0.68, "volume": 3585172.0}, {"date": "2013-08-20", "close": 0.66, "volume": 4593056.0}, {"date": "2013-08-21", "close": 0.69, "volume": 4974984.0}, {"date": "2013-08-22", "close": 0.69, "volume": 6843830.0}, {"date": "2013-08-23", "close": 0.695, "volume": 6423259.0}, {"date": "2013-08-26", "close": 0.71, "volume": 6092478.0}, {"date": "2013-08-27", "close": 0.72, "volume": 7815119.0}, {"date": "2013-08-28", "close": 0.72, "volume": 9042036.0}, {"date": "2013-08-29", "close": 0.735, "volume": 12616366.0}, {"date": "2013-08-30", "close": 0.72, "volume": 3113234.0}, {"date": "2013-09-02", "close": 0.75, "volume": 6040226.0}, {"date": "2013-09-03", "close": 0.76, "volume": 29001501.0}, {"date": "2013-09-04", "close": 0.79, "volume": 3994965.0}, {"date": "2013-09-05", "close": 0.775, "volume": 2077229.0}, {"date": "2013-09-06", "close": 0.765, "volume": 3050852.0}, {"date": "2013-09-09", "close": 0.83, "volume": 10591571.0}, {"date": "2013-09-10", "close": 0.825, "volume": 2436486.0}, {"date": "2013-09-11", "close": 0.82, "volume": 3914249.0}, {"date": "2013-09-12", "close": 0.84, "volume": 3006385.0}, {"date": "2013-09-13", "close": 0.8, "volume": 2833664.0}, {"date": "2013-09-16", "close": 0.81, "volume": 2441668.0}, {"date": "2013-09-17", "close": 0.8, "volume": 4233517.0}, {"date": "2013-09-18", "close": 0.78, "volume": 4046980.0}, {"date": "2013-09-19", "close": 0.81, "volume": 4797308.0}, {"date": "2013-09-20", "close": 0.825, "volume": 4584362.0}, {"date": "2013-09-23", "close": 0.805, "volume": 2850719.0}, {"date": "2013-09-24", "close": 0.78, "volume": 3851949.0}, {"date": "2013-09-25", "close": 0.76, "volume": 4431014.0}, {"date": "2013-09-26", "close": 0.77, "volume": 4246749.0}, {"date": "2013-09-27", "close": 0.75, "volume": 4345801.0}, {"date": "2013-09-30", "close": 0.735, "volume": 4667656.0}, {"date": "2013-10-01", "close": 0.725, "volume": 2295974.0}, {"date": "2013-10-02", "close": 0.715, "volume": 3158563.0}, {"date": "2013-10-03", "close": 0.705, "volume": 4652685.0}, {"date": "2013-10-04", "close": 0.74, "volume": 4589937.0}, {"date": "2013-10-07", "close": 0.705, "volume": 2983034.0}, {"date": "2013-10-08", "close": 0.705, "volume": 3179794.0}, {"date": "2013-10-09", "close": 0.745, "volume": 7971538.0}, {"date": "2013-10-10", "close": 0.725, "volume": 2425686.0}, {"date": "2013-10-11", "close": 0.75, "volume": 2309807.0}, {"date": "2013-10-14", "close": 0.745, "volume": 1810417.0}, {"date": "2013-10-15", "close": 0.77, "volume": 2594056.0}, {"date": "2013-10-16", "close": 0.82, "volume": 10566464.0}, {"date": "2013-10-17", "close": 0.84, "volume": 7298068.0}, {"date": "2013-10-18", "close": 0.84, "volume": 6139622.0}, {"date": "2013-10-21", "close": 0.845, "volume": 3041221.0}, {"date": "2013-10-22", "close": 0.855, "volume": 3927207.0}, {"date": "2013-10-23", "close": 0.85, "volume": 6595736.0}, {"date": "2013-10-24", "close": 0.85, "volume": 4291674.0}, {"date": "2013-10-25", "close": 0.86, "volume": 2974109.0}, {"date": "2013-10-28", "close": 0.865, "volume": 5360690.0}, {"date": "2013-10-29", "close": 0.885, "volume": 7762729.0}, {"date": "2013-10-30", "close": 0.89, "volume": 7096212.0}, {"date": "2013-10-31", "close": 0.89, "volume": 6892505.0}, {"date": "2013-11-01", "close": 0.87, "volume": 4443357.0}, {"date": "2013-11-04", "close": 0.91, "volume": 7507923.0}, {"date": "2013-11-05", "close": 0.935, "volume": 4387134.0}, {"date": "2013-11-06", "close": 0.98, "volume": 9584503.0}, {"date": "2013-11-07", "close": 0.99, "volume": 7354887.0}, {"date": "2013-11-08", "close": 0.98, "volume": 5232538.0}, {"date": "2013-11-11", "close": 0.985, "volume": 8795676.0}, {"date": "2013-11-12", "close": 1.015, "volume": 8179763.0}, {"date": "2013-11-13", "close": 1.025, "volume": 8297930.0}, {"date": "2013-11-14", "close": 1.08, "volume": 9503327.0}, {"date": "2013-11-15", "close": 1.09, "volume": 5055438.0}, {"date": "2013-11-18", "close": 1.08, "volume": 3514008.0}, {"date": "2013-11-19", "close": 1.12, "volume": 9053432.0}, {"date": "2013-11-20", "close": 1.08, "volume": 7027197.0}, {"date": "2013-11-21", "close": 1.065, "volume": 5831821.0}, {"date": "2013-11-22", "close": 1.11, "volume": 7376393.0}, {"date": "2013-11-25", "close": 1.11, "volume": 2960456.0}, {"date": "2013-11-26", "close": 1.09, "volume": 7268147.0}, {"date": "2013-11-27", "close": 1.055, "volume": 5821520.0}, {"date": "2013-11-28", "close": 1.03, "volume": 7152952.0}, {"date": "2013-11-29", "close": 1.045, "volume": 4616422.0}, {"date": "2013-12-02", "close": 1.045, "volume": 2927345.0}, {"date": "2013-12-03", "close": 1.045, "volume": 3900535.0}, {"date": "2013-12-04", "close": 1.105, "volume": 7739945.0}, {"date": "2013-12-05", "close": 1.065, "volume": 9899099.0}, {"date": "2013-12-06", "close": 1.05, "volume": 3063675.0}, {"date": "2013-12-09", "close": 1.045, "volume": 4222172.0}, {"date": "2013-12-10", "close": 1.045, "volume": 6510096.0}, {"date": "2013-12-11", "close": 1.04, "volume": 2473120.0}, {"date": "2013-12-12", "close": 1.01, "volume": 4273536.0}, {"date": "2013-12-13", "close": 1.03, "volume": 4120697.0}, {"date": "2013-12-16", "close": 1.0, "volume": 1786466.0}, {"date": "2013-12-17", "close": 0.98, "volume": 5450510.0}, {"date": "2013-12-18", "close": 0.99, "volume": 2974981.0}, {"date": "2013-12-19", "close": 1.03, "volume": 4794635.0}, {"date": "2013-12-20", "close": 1.015, "volume": 4696264.0}, {"date": "2013-12-23", "close": 1.02, "volume": 1330962.0}, {"date": "2013-12-24", "close": 1.025, "volume": 675130.0}, {"date": "2013-12-27", "close": 1.025, "volume": 1440403.0}, {"date": "2013-12-30", "close": 1.025, "volume": 1414961.0}, {"date": "2013-12-31", "close": 1.015, "volume": 1985078.0}, {"date": "2014-01-02", "close": 1.035, "volume": 900161.0}, {"date": "2014-01-03", "close": 1.03, "volume": 1219583.0}, {"date": "2014-01-06", "close": 1.005, "volume": 1422526.0}, {"date": "2014-01-07", "close": 0.94, "volume": 8495925.0}, {"date": "2014-01-08", "close": 0.99, "volume": 11883694.0}, {"date": "2014-01-09", "close": 0.975, "volume": 3892453.0}, {"date": "2014-01-10", "close": 0.91, "volume": 6230251.0}, {"date": "2014-01-13", "close": 0.915, "volume": 3311088.0}, {"date": "2014-01-14", "close": 0.905, "volume": 4608920.0}, {"date": "2014-01-15", "close": 0.93, "volume": 8819304.0}, {"date": "2014-01-16", "close": 0.99, "volume": 4533434.0}, {"date": "2014-01-17", "close": 0.975, "volume": 4805112.0}, {"date": "2014-01-20", "close": 0.965, "volume": 4673958.0}, {"date": "2014-01-21", "close": 0.985, "volume": 5061994.0}, {"date": "2014-01-22", "close": 1.02, "volume": 5797609.0}, {"date": "2014-01-23", "close": 0.96, "volume": 5046656.0}, {"date": "2014-01-24", "close": 1.04, "volume": 9670222.0}, {"date": "2014-01-28", "close": 1.035, "volume": 6658094.0}, {"date": "2014-01-29", "close": 1.08, "volume": 2970880.0}, {"date": "2014-01-30", "close": 1.02, "volume": 3742708.0}, {"date": "2014-01-31", "close": 1.05, "volume": 1442795.0}, {"date": "2014-02-03", "close": 1.06, "volume": 2618697.0}, {"date": "2014-02-04", "close": 0.99, "volume": 6671458.0}, {"date": "2014-02-05", "close": 0.995, "volume": 3571461.0}, {"date": "2014-02-06", "close": 1.04, "volume": 2223383.0}, {"date": "2014-02-07", "close": 1.025, "volume": 2797807.0}, {"date": "2014-02-10", "close": 1.055, "volume": 3484146.0}, {"date": "2014-02-11", "close": 1.07, "volume": 2626594.0}, {"date": "2014-02-12", "close": 1.13, "volume": 5803907.0}, {"date": "2014-02-13", "close": 1.12, "volume": 5968232.0}, {"date": "2014-02-14", "close": 1.18, "volume": 4953798.0}, {"date": "2014-02-17", "close": 1.2, "volume": 4371985.0}, {"date": "2014-02-18", "close": 1.2, "volume": 3129865.0}, {"date": "2014-02-19", "close": 1.015, "volume": 23430559.0}, {"date": "2014-02-20", "close": 0.97, "volume": 24120366.0}, {"date": "2014-02-21", "close": 0.98, "volume": 5417481.0}, {"date": "2014-02-24", "close": 0.945, "volume": 6928185.0}, {"date": "2014-02-25", "close": 0.93, "volume": 8757327.0}, {"date": "2014-02-26", "close": 0.915, "volume": 9999130.0}, {"date": "2014-02-27", "close": 0.865, "volume": 10794539.0}, {"date": "2014-02-28", "close": 0.855, "volume": 7882085.0}, {"date": "2014-03-03", "close": 0.845, "volume": 4729372.0}, {"date": "2014-03-04", "close": 0.86, "volume": 4851937.0}, {"date": "2014-03-05", "close": 0.835, "volume": 5176743.0}, {"date": "2014-03-06", "close": 0.845, "volume": 4917989.0}, {"date": "2014-03-07", "close": 0.855, "volume": 5673114.0}, {"date": "2014-03-10", "close": 0.805, "volume": 7731806.0}, {"date": "2014-03-11", "close": 0.785, "volume": 8790757.0}, {"date": "2014-03-12", "close": 0.81, "volume": 5715596.0}, {"date": "2014-03-13", "close": 0.83, "volume": 7356247.0}, {"date": "2014-03-14", "close": 0.795, "volume": 3750513.0}, {"date": "2014-03-17", "close": 0.8, "volume": 3511083.0}, {"date": "2014-03-18", "close": 0.775, "volume": 5373193.0}, {"date": "2014-03-19", "close": 0.785, "volume": 7756954.0}, {"date": "2014-03-20", "close": 0.77, "volume": 7936499.0}, {"date": "2014-03-21", "close": 0.775, "volume": 4636760.0}, {"date": "2014-03-24", "close": 0.785, "volume": 10540033.0}, {"date": "2014-03-25", "close": 0.775, "volume": 5890544.0}, {"date": "2014-03-26", "close": 0.825, "volume": 7669641.0}, {"date": "2014-03-27", "close": 0.845, "volume": 6486362.0}, {"date": "2014-03-28", "close": 0.875, "volume": 10092654.0}, {"date": "2014-03-31", "close": 0.91, "volume": 11197590.0}, {"date": "2014-04-01", "close": 0.9, "volume": 12140005.0}, {"date": "2014-04-02", "close": 0.905, "volume": 7572585.0}, {"date": "2014-04-03", "close": 0.885, "volume": 5132458.0}, {"date": "2014-04-04", "close": 0.905, "volume": 3758452.0}, {"date": "2014-04-07", "close": 0.875, "volume": 6377789.0}, {"date": "2014-04-08", "close": 0.9, "volume": 9110715.0}, {"date": "2014-04-09", "close": 0.88, "volume": 6788627.0}, {"date": "2014-04-10", "close": 0.825, "volume": 10544308.0}, {"date": "2014-04-11", "close": 0.845, "volume": 7151430.0}, {"date": "2014-04-14", "close": 0.815, "volume": 3385767.0}, {"date": "2014-04-15", "close": 0.83, "volume": 3495868.0}, {"date": "2014-04-16", "close": 0.835, "volume": 3733967.0}, {"date": "2014-04-17", "close": 0.83, "volume": 4410687.0}, {"date": "2014-04-22", "close": 0.795, "volume": 4696868.0}, {"date": "2014-04-23", "close": 0.8, "volume": 4732865.0}, {"date": "2014-04-24", "close": 0.77, "volume": 5405235.0}, {"date": "2014-04-28", "close": 0.795, "volume": 6122802.0}, {"date": "2014-04-29", "close": 0.74, "volume": 12907758.0}, {"date": "2014-04-30", "close": 0.73, "volume": 11078222.0}, {"date": "2014-05-01", "close": 0.73, "volume": 5176530.0}, {"date": "2014-05-02", "close": 0.71, "volume": 3760372.0}, {"date": "2014-05-05", "close": 0.71, "volume": 6546115.0}, {"date": "2014-05-06", "close": 0.73, "volume": 3457540.0}, {"date": "2014-05-07", "close": 0.71, "volume": 4280534.0}, {"date": "2014-05-08", "close": 0.74, "volume": 4513709.0}, {"date": "2014-05-09", "close": 0.76, "volume": 6903212.0}, {"date": "2014-05-12", "close": 0.75, "volume": 3838283.0}, {"date": "2014-05-13", "close": 0.775, "volume": 4116290.0}, {"date": "2014-05-14", "close": 0.745, "volume": 3100016.0}, {"date": "2014-05-15", "close": 0.79, "volume": 8769061.0}, {"date": "2014-05-16", "close": 0.745, "volume": 5759275.0}, {"date": "2014-05-19", "close": 0.725, "volume": 4441860.0}, {"date": "2014-05-20", "close": 0.745, "volume": 5948597.0}, {"date": "2014-05-21", "close": 0.74, "volume": 2484358.0}, {"date": "2014-05-22", "close": 0.77, "volume": 7642948.0}, {"date": "2014-05-23", "close": 0.78, "volume": 3881213.0}, {"date": "2014-05-26", "close": 0.77, "volume": 1760248.0}, {"date": "2014-05-27", "close": 0.785, "volume": 2386765.0}, {"date": "2014-05-28", "close": 0.8, "volume": 3103757.0}, {"date": "2014-05-29", "close": 0.765, "volume": 2466848.0}, {"date": "2014-05-30", "close": 0.735, "volume": 4380894.0}, {"date": "2014-06-02", "close": 0.775, "volume": 6508599.0}, {"date": "2014-06-03", "close": 0.77, "volume": 2736529.0}, {"date": "2014-06-04", "close": 0.765, "volume": 3638076.0}, {"date": "2014-06-05", "close": 0.745, "volume": 2049652.0}, {"date": "2014-06-06", "close": 0.74, "volume": 1701202.0}, {"date": "2014-06-10", "close": 0.755, "volume": 1033911.0}, {"date": "2014-06-11", "close": 0.75, "volume": 2151466.0}, {"date": "2014-06-12", "close": 0.71, "volume": 3101337.0}, {"date": "2014-06-13", "close": 0.68, "volume": 8765357.0}, {"date": "2014-06-16", "close": 0.675, "volume": 3198534.0}, {"date": "2014-06-17", "close": 0.665, "volume": 3093390.0}, {"date": "2014-06-18", "close": 0.69, "volume": 8820323.0}, {"date": "2014-06-19", "close": 0.7, "volume": 8594963.0}, {"date": "2014-06-20", "close": 0.7, "volume": 8010260.0}, {"date": "2014-06-23", "close": 0.725, "volume": 3853195.0}, {"date": "2014-06-24", "close": 0.72, "volume": 3738945.0}, {"date": "2014-06-25", "close": 0.715, "volume": 3368217.0}, {"date": "2014-06-26", "close": 0.745, "volume": 3874431.0}, {"date": "2014-06-27", "close": 0.715, "volume": 5318199.0}, {"date": "2014-06-30", "close": 0.69, "volume": 3204991.0}, {"date": "2014-07-01", "close": 0.705, "volume": 3642885.0}, {"date": "2014-07-02", "close": 0.7, "volume": 2962715.0}, {"date": "2014-07-03", "close": 0.725, "volume": 4337638.0}, {"date": "2014-07-04", "close": 0.74, "volume": 2099837.0}, {"date": "2014-07-07", "close": 0.7, "volume": 4865912.0}, {"date": "2014-07-08", "close": 0.69, "volume": 3016374.0}, {"date": "2014-07-09", "close": 0.685, "volume": 2415860.0}, {"date": "2014-07-10", "close": 0.685, "volume": 2648440.0}, {"date": "2014-07-11", "close": 0.675, "volume": 2522137.0}, {"date": "2014-07-14", "close": 0.65, "volume": 3070235.0}, {"date": "2014-07-15", "close": 0.675, "volume": 2936855.0}, {"date": "2014-07-16", "close": 0.685, "volume": 4290479.0}, {"date": "2014-07-17", "close": 0.715, "volume": 6604780.0}, {"date": "2014-07-18", "close": 0.69, "volume": 2456585.0}, {"date": "2014-07-21", "close": 0.69, "volume": 1922724.0}, {"date": "2014-07-22", "close": 0.68, "volume": 2500418.0}, {"date": "2014-07-23", "close": 0.69, "volume": 1222012.0}, {"date": "2014-07-24", "close": 0.69, "volume": 1500716.0}, {"date": "2014-07-25", "close": 0.69, "volume": 1367904.0}, {"date": "2014-07-28", "close": 0.685, "volume": 1489877.0}, {"date": "2014-07-29", "close": 0.68, "volume": 2757642.0}, {"date": "2014-07-30", "close": 0.715, "volume": 4294185.0}, {"date": "2014-07-31", "close": 0.735, "volume": 4698798.0}, {"date": "2014-08-01", "close": 0.715, "volume": 3687583.0}, {"date": "2014-08-04", "close": 0.745, "volume": 4628387.0}, {"date": "2014-08-05", "close": 0.75, "volume": 4567306.0}, {"date": "2014-08-06", "close": 0.745, "volume": 1659412.0}, {"date": "2014-08-07", "close": 0.745, "volume": 2018304.0}, {"date": "2014-08-08", "close": 0.74, "volume": 4862811.0}, {"date": "2014-08-11", "close": 0.755, "volume": 1774041.0}, {"date": "2014-08-12", "close": 0.75, "volume": 3130970.0}, {"date": "2014-08-13", "close": 0.71, "volume": 4520923.0}, {"date": "2014-08-14", "close": 0.715, "volume": 6009493.0}, {"date": "2014-08-15", "close": 0.765, "volume": 4329713.0}, {"date": "2014-08-18", "close": 0.735, "volume": 1134323.0}, {"date": "2014-08-19", "close": 0.75, "volume": 1768022.0}, {"date": "2014-08-20", "close": 0.755, "volume": 4607215.0}, {"date": "2014-08-21", "close": 0.745, "volume": 7649631.0}, {"date": "2014-08-22", "close": 0.71, "volume": 6865303.0}, {"date": "2014-08-25", "close": 0.705, "volume": 3587112.0}, {"date": "2014-08-26", "close": 0.735, "volume": 4111921.0}, {"date": "2014-08-27", "close": 0.71, "volume": 4742961.0}, {"date": "2014-08-28", "close": 0.7, "volume": 4507272.0}, {"date": "2014-08-29", "close": 0.69, "volume": 5488022.0}, {"date": "2014-09-01", "close": 0.69, "volume": 2378914.0}, {"date": "2014-09-02", "close": 0.7, "volume": 3539636.0}, {"date": "2014-09-03", "close": 0.685, "volume": 2190271.0}, {"date": "2014-09-04", "close": 0.66, "volume": 6287072.0}, {"date": "2014-09-05", "close": 0.635, "volume": 6729309.0}, {"date": "2014-09-08", "close": 0.645, "volume": 4771806.0}, {"date": "2014-09-09", "close": 0.67, "volume": 2500009.0}, {"date": "2014-09-10", "close": 0.64, "volume": 2093134.0}, {"date": "2014-09-11", "close": 0.615, "volume": 6596222.0}, {"date": "2014-09-12", "close": 0.615, "volume": 4285532.0}, {"date": "2014-09-15", "close": 0.61, "volume": 3742679.0}, {"date": "2014-09-16", "close": 0.615, "volume": 3085778.0}, {"date": "2014-09-17", "close": 0.61, "volume": 7554175.0}, {"date": "2014-09-18", "close": 0.6, "volume": 6247810.0}, {"date": "2014-09-19", "close": 0.615, "volume": 5514602.0}, {"date": "2014-09-22", "close": 0.595, "volume": 3373924.0}, {"date": "2014-09-23", "close": 0.6, "volume": 6549545.0}, {"date": "2014-09-24", "close": 0.62, "volume": 4332606.0}, {"date": "2014-09-25", "close": 0.61, "volume": 8903064.0}, {"date": "2014-09-26", "close": 0.56, "volume": 7521847.0}, {"date": "2014-09-29", "close": 0.525, "volume": 5249448.0}, {"date": "2014-09-30", "close": 0.545, "volume": 10550111.0}, {"date": "2014-10-01", "close": 0.5, "volume": 9710682.0}, {"date": "2014-10-02", "close": 0.52, "volume": 11372412.0}, {"date": "2014-10-03", "close": 0.485, "volume": 8660037.0}, {"date": "2014-10-06", "close": 0.46, "volume": 6270566.0}, {"date": "2014-10-07", "close": 0.47, "volume": 7467426.0}, {"date": "2014-10-08", "close": 0.465, "volume": 7388187.0}, {"date": "2014-10-09", "close": 0.475, "volume": 5679380.0}, {"date": "2014-10-10", "close": 0.46, "volume": 6885494.0}, {"date": "2014-10-13", "close": 0.445, "volume": 10196025.0}, {"date": "2014-10-14", "close": 0.525, "volume": 15282493.0}, {"date": "2014-10-15", "close": 0.505, "volume": 14350558.0}, {"date": "2014-10-16", "close": 0.485, "volume": 6131359.0}, {"date": "2014-10-17", "close": 0.485, "volume": 3937479.0}, {"date": "2014-10-20", "close": 0.51, "volume": 4495410.0}, {"date": "2014-10-21", "close": 0.495, "volume": 4894571.0}, {"date": "2014-10-22", "close": 0.525, "volume": 4121478.0}, {"date": "2014-10-23", "close": 0.5, "volume": 6984556.0}, {"date": "2014-10-24", "close": 0.49, "volume": 2955908.0}, {"date": "2014-10-27", "close": 0.47, "volume": 8501711.0}, {"date": "2014-10-28", "close": 0.46, "volume": 8844789.0}, {"date": "2014-10-29", "close": 0.46, "volume": 6364963.0}, {"date": "2014-10-30", "close": 0.455, "volume": 2859821.0}, {"date": "2014-10-31", "close": 0.45, "volume": 3750516.0}, {"date": "2014-11-03", "close": 0.435, "volume": 5443536.0}, {"date": "2014-11-04", "close": 0.445, "volume": 3982706.0}, {"date": "2014-11-05", "close": 0.43, "volume": 6624679.0}, {"date": "2014-11-06", "close": 0.43, "volume": 3838779.0}, {"date": "2014-11-07", "close": 0.44, "volume": 3475846.0}, {"date": "2014-11-10", "close": 0.465, "volume": 5946174.0}, {"date": "2014-11-11", "close": 0.425, "volume": 8879281.0}, {"date": "2014-11-12", "close": 0.405, "volume": 10904422.0}, {"date": "2014-11-13", "close": 0.395, "volume": 6730826.0}, {"date": "2014-11-14", "close": 0.38, "volume": 4293863.0}, {"date": "2014-11-17", "close": 0.41, "volume": 6554448.0}, {"date": "2014-11-18", "close": 0.39, "volume": 6113658.0}, {"date": "2014-11-19", "close": 0.4, "volume": 6900696.0}, {"date": "2014-11-20", "close": 0.4, "volume": 9449133.0}, {"date": "2014-11-21", "close": 0.395, "volume": 4494282.0}, {"date": "2014-11-24", "close": 0.42, "volume": 6355667.0}, {"date": "2014-11-25", "close": 0.41, "volume": 4764696.0}, {"date": "2014-12-05", "close": 0.205, "volume": 60860644.0}, {"date": "2014-12-08", "close": 0.195, "volume": 44962321.0}, {"date": "2014-12-09", "close": 0.19, "volume": 20478736.0}, {"date": "2014-12-10", "close": 0.21, "volume": 13342315.0}, {"date": "2014-12-11", "close": 0.215, "volume": 13318629.0}, {"date": "2014-12-12", "close": 0.22, "volume": 8287778.0}, {"date": "2014-12-15", "close": 0.21, "volume": 9737945.0}, {"date": "2014-12-16", "close": 0.21, "volume": 7127410.0}, {"date": "2014-12-17", "close": 0.22, "volume": 5410711.0}, {"date": "2014-12-18", "close": 0.24, "volume": 10227177.0}, {"date": "2014-12-19", "close": 0.25, "volume": 8150149.0}, {"date": "2014-12-22", "close": 0.245, "volume": 5635824.0}, {"date": "2014-12-23", "close": 0.245, "volume": 3581882.0}, {"date": "2014-12-24", "close": 0.24, "volume": 1161576.0}, {"date": "2014-12-29", "close": 0.245, "volume": 1958626.0}, {"date": "2014-12-30", "close": 0.245, "volume": 1409029.0}, {"date": "2014-12-31", "close": 0.245, "volume": 7068551.0}, {"date": "2015-01-02", "close": 0.28, "volume": 7288244.0}, {"date": "2015-01-05", "close": 0.275, "volume": 9199815.0}, {"date": "2015-01-06", "close": 0.275, "volume": 7328085.0}, {"date": "2015-01-07", "close": 0.275, "volume": 8842717.0}, {"date": "2015-01-08", "close": 0.26, "volume": 7939745.0}, {"date": "2015-01-09", "close": 0.275, "volume": 12936535.0}, {"date": "2015-01-12", "close": 0.265, "volume": 4358741.0}, {"date": "2015-01-13", "close": 0.235, "volume": 12631100.0}, {"date": "2015-01-14", "close": 0.245, "volume": 8500340.0}, {"date": "2015-01-15", "close": 0.245, "volume": 4028347.0}, {"date": "2015-01-16", "close": 0.24, "volume": 3730801.0}, {"date": "2015-01-19", "close": 0.23, "volume": 10190250.0}, {"date": "2015-01-20", "close": 0.225, "volume": 7578022.0}, {"date": "2015-01-21", "close": 0.225, "volume": 4611795.0}, {"date": "2015-01-22", "close": 0.215, "volume": 15941158.0}, {"date": "2015-01-23", "close": 0.21, "volume": 5440863.0}, {"date": "2015-01-27", "close": 0.23, "volume": 10247186.0}, {"date": "2015-01-28", "close": 0.23, "volume": 7246775.0}, {"date": "2015-01-29", "close": 0.215, "volume": 8532356.0}, {"date": "2015-01-30", "close": 0.215, "volume": 4695579.0}, {"date": "2015-02-02", "close": 0.21, "volume": 2680574.0}, {"date": "2015-02-03", "close": 0.215, "volume": 8080301.0}, {"date": "2015-02-04", "close": 0.22, "volume": 11742851.0}, {"date": "2015-02-05", "close": 0.22, "volume": 11320110.0}, {"date": "2015-02-06", "close": 0.22, "volume": 5369278.0}, {"date": "2015-02-09", "close": 0.215, "volume": 3109288.0}, {"date": "2015-02-10", "close": 0.22, "volume": 6008952.0}, {"date": "2015-02-11", "close": 0.22, "volume": 2989090.0}, {"date": "2015-02-12", "close": 0.22, "volume": 5299305.0}, {"date": "2015-02-13", "close": 0.225, "volume": 6243511.0}, {"date": "2015-02-16", "close": 0.24, "volume": 4146205.0}, {"date": "2015-02-17", "close": 0.225, "volume": 4816471.0}, {"date": "2015-02-18", "close": 0.23, "volume": 7565738.0}, {"date": "2015-02-19", "close": 0.23, "volume": 3961425.0}, {"date": "2015-02-20", "close": 0.24, "volume": 7358385.0}, {"date": "2015-02-23", "close": 0.245, "volume": 5169541.0}, {"date": "2015-02-24", "close": 0.235, "volume": 4420853.0}, {"date": "2015-02-25", "close": 0.25, "volume": 4300261.0}, {"date": "2015-02-26", "close": 0.245, "volume": 6053277.0}, {"date": "2015-02-27", "close": 0.25, "volume": 6342077.0}, {"date": "2015-03-02", "close": 0.24, "volume": 2267239.0}, {"date": "2015-03-03", "close": 0.235, "volume": 4120820.0}, {"date": "2015-03-04", "close": 0.23, "volume": 4648436.0}, {"date": "2015-03-05", "close": 0.23, "volume": 1915471.0}, {"date": "2015-03-06", "close": 0.225, "volume": 3834031.0}, {"date": "2015-03-09", "close": 0.225, "volume": 3589318.0}, {"date": "2015-03-10", "close": 0.215, "volume": 3832000.0}, {"date": "2015-03-11", "close": 0.22, "volume": 4383729.0}, {"date": "2015-03-12", "close": 0.215, "volume": 4988132.0}, {"date": "2015-03-13", "close": 0.22, "volume": 2150576.0}, {"date": "2015-03-16", "close": 0.215, "volume": 4061263.0}, {"date": "2015-03-17", "close": 0.23, "volume": 3591648.0}, {"date": "2015-03-18", "close": 0.225, "volume": 3293938.0}, {"date": "2015-03-19", "close": 0.22, "volume": 5110250.0}, {"date": "2015-03-20", "close": 0.215, "volume": 19998603.0}, {"date": "2015-03-23", "close": 0.225, "volume": 4253458.0}, {"date": "2015-03-24", "close": 0.22, "volume": 924589.0}, {"date": "2015-03-25", "close": 0.215, "volume": 2673660.0}, {"date": "2015-03-26", "close": 0.215, "volume": 2178815.0}, {"date": "2015-03-27", "close": 0.22, "volume": 1109090.0}, {"date": "2015-03-30", "close": 0.215, "volume": 4622658.0}, {"date": "2015-03-31", "close": 0.22, "volume": 1653432.0}, {"date": "2015-04-01", "close": 0.21, "volume": 2396933.0}, {"date": "2015-04-02", "close": 0.21, "volume": 2687540.0}, {"date": "2015-04-07", "close": 0.195, "volume": 7044333.0}, {"date": "2015-04-08", "close": 0.195, "volume": 6377692.0}, {"date": "2015-04-09", "close": 0.19, "volume": 1989297.0}, {"date": "2015-04-10", "close": 0.185, "volume": 4040049.0}, {"date": "2015-04-13", "close": 0.195, "volume": 6217781.0}, {"date": "2015-04-14", "close": 0.195, "volume": 2044113.0}, {"date": "2015-04-15", "close": 0.18, "volume": 3113271.0}, {"date": "2015-04-16", "close": 0.185, "volume": 2263538.0}, {"date": "2015-04-17", "close": 0.185, "volume": 2721098.0}, {"date": "2015-04-20", "close": 0.18, "volume": 2386586.0}, {"date": "2015-04-21", "close": 0.185, "volume": 2370723.0}, {"date": "2015-04-22", "close": 0.18, "volume": 3554415.0}, {"date": "2015-04-23", "close": 0.195, "volume": 6290651.0}, {"date": "2015-04-24", "close": 0.21, "volume": 12694390.0}, {"date": "2015-04-27", "close": 0.21, "volume": 7263122.0}, {"date": "2015-04-28", "close": 0.21, "volume": 11240155.0}, {"date": "2015-04-29", "close": 0.21, "volume": 2131251.0}, {"date": "2015-04-30", "close": 0.205, "volume": 2322331.0}, {"date": "2015-05-01", "close": 0.215, "volume": 2312069.0}, {"date": "2015-05-04", "close": 0.22, "volume": 10446736.0}, {"date": "2015-05-05", "close": 0.22, "volume": 5680014.0}, {"date": "2015-05-06", "close": 0.22, "volume": 3327562.0}, {"date": "2015-05-07", "close": 0.225, "volume": 1519285.0}, {"date": "2015-05-08", "close": 0.215, "volume": 2243059.0}, {"date": "2015-05-11", "close": 0.215, "volume": 2607628.0}, {"date": "2015-05-12", "close": 0.24, "volume": 13378967.0}, {"date": "2015-05-13", "close": 0.25, "volume": 6752997.0}, {"date": "2015-05-14", "close": 0.25, "volume": 4523816.0}, {"date": "2015-05-15", "close": 0.24, "volume": 6712173.0}, {"date": "2015-05-18", "close": 0.235, "volume": 1659285.0}, {"date": "2015-05-19", "close": 0.235, "volume": 3203063.0}, {"date": "2015-05-20", "close": 0.24, "volume": 2005009.0}, {"date": "2015-05-21", "close": 0.235, "volume": 4600705.0}, {"date": "2015-05-22", "close": 0.235, "volume": 3177946.0}, {"date": "2015-05-25", "close": 0.235, "volume": 2697960.0}, {"date": "2015-05-26", "close": 0.23, "volume": 2676413.0}, {"date": "2015-05-27", "close": 0.23, "volume": 2665909.0}, {"date": "2015-05-28", "close": 0.23, "volume": 2694927.0}, {"date": "2015-05-29", "close": 0.215, "volume": 22218667.0}, {"date": "2015-06-01", "close": 0.21, "volume": 1466655.0}, {"date": "2015-06-02", "close": 0.21, "volume": 2630750.0}, {"date": "2015-06-03", "close": 0.22, "volume": 2258071.0}, {"date": "2015-06-04", "close": 0.21, "volume": 1300579.0}, {"date": "2015-06-05", "close": 0.21, "volume": 2175767.0}, {"date": "2015-06-09", "close": 0.21, "volume": 1498154.0}, {"date": "2015-06-10", "close": 0.21, "volume": 3314165.0}, {"date": "2015-06-11", "close": 0.21, "volume": 1731358.0}, {"date": "2015-06-12", "close": 0.205, "volume": 1156444.0}, {"date": "2015-06-15", "close": 0.21, "volume": 1862395.0}, {"date": "2015-06-16", "close": 0.21, "volume": 1200116.0}, {"date": "2015-06-17", "close": 0.205, "volume": 3192235.0}, {"date": "2015-06-18", "close": 0.205, "volume": 1521618.0}, {"date": "2015-06-19", "close": 0.22, "volume": 8541843.0}, {"date": "2015-06-22", "close": 0.225, "volume": 3611258.0}, {"date": "2015-06-23", "close": 0.22, "volume": 1642324.0}, {"date": "2015-06-24", "close": 0.22, "volume": 3517675.0}, {"date": "2015-06-25", "close": 0.225, "volume": 1687087.0}, {"date": "2015-06-26", "close": 0.21, "volume": 4803933.0}, {"date": "2015-06-29", "close": 0.2, "volume": 5242890.0}, {"date": "2015-06-30", "close": 0.2, "volume": 3632877.0}, {"date": "2015-07-01", "close": 0.195, "volume": 5087614.0}, {"date": "2015-07-02", "close": 0.21, "volume": 1192962.0}, {"date": "2015-07-03", "close": 0.2, "volume": 2425405.0}, {"date": "2015-07-06", "close": 0.195, "volume": 1956186.0}, {"date": "2015-07-07", "close": 0.2, "volume": 941331.0}, {"date": "2015-07-08", "close": 0.185, "volume": 4301705.0}, {"date": "2015-07-09", "close": 0.195, "volume": 4161496.0}, {"date": "2015-07-10", "close": 0.2, "volume": 1414512.0}, {"date": "2015-07-13", "close": 0.19, "volume": 1616779.0}, {"date": "2015-07-14", "close": 0.19, "volume": 1093034.0}, {"date": "2015-07-15", "close": 0.21, "volume": 3334361.0}, {"date": "2015-07-16", "close": 0.205, "volume": 1205308.0}, {"date": "2015-07-17", "close": 0.21, "volume": 1655861.0}, {"date": "2015-07-20", "close": 0.205, "volume": 1299791.0}, {"date": "2015-07-21", "close": 0.2, "volume": 930712.0}, {"date": "2015-07-22", "close": 0.195, "volume": 1503189.0}, {"date": "2015-07-23", "close": 0.205, "volume": 1770095.0}, {"date": "2015-07-24", "close": 0.195, "volume": 1224830.0}, {"date": "2015-07-27", "close": 0.195, "volume": 1063723.0}, {"date": "2015-07-28", "close": 0.19, "volume": 2188240.0}, {"date": "2015-07-29", "close": 0.185, "volume": 5062450.0}, {"date": "2015-07-30", "close": 0.195, "volume": 2631728.0}, {"date": "2015-07-31", "close": 0.19, "volume": 1612485.0}, {"date": "2015-08-03", "close": 0.185, "volume": 2544040.0}, {"date": "2015-08-04", "close": 0.19, "volume": 837973.0}, {"date": "2015-08-05", "close": 0.185, "volume": 851758.0}, {"date": "2015-08-06", "close": 0.19, "volume": 1023030.0}, {"date": "2015-08-07", "close": 0.19, "volume": 378325.0}, {"date": "2015-08-10", "close": 0.19, "volume": 568768.0}, {"date": "2015-08-11", "close": 0.185, "volume": 1657580.0}, {"date": "2015-08-12", "close": 0.185, "volume": 722242.0}, {"date": "2015-08-13", "close": 0.19, "volume": 920701.0}, {"date": "2015-08-14", "close": 0.185, "volume": 1294348.0}, {"date": "2015-08-17", "close": 0.185, "volume": 1045688.0}, {"date": "2015-08-18", "close": 0.185, "volume": 2966128.0}, {"date": "2015-08-19", "close": 0.18, "volume": 2624811.0}, {"date": "2015-08-20", "close": 0.18, "volume": 1365482.0}, {"date": "2015-08-21", "close": 0.18, "volume": 5279886.0}, {"date": "2015-08-24", "close": 0.17, "volume": 1711024.0}, {"date": "2015-08-25", "close": 0.18, "volume": 3010306.0}, {"date": "2015-08-26", "close": 0.18, "volume": 1364332.0}, {"date": "2015-08-27", "close": 0.175, "volume": 2584890.0}, {"date": "2015-08-28", "close": 0.17, "volume": 2195487.0}, {"date": "2015-08-31", "close": 0.175, "volume": 1326740.0}, {"date": "2015-09-01", "close": 0.17, "volume": 933235.0}, {"date": "2015-09-02", "close": 0.17, "volume": 955917.0}, {"date": "2015-09-03", "close": 0.165, "volume": 1784781.0}, {"date": "2015-09-04", "close": 0.17, "volume": 1038145.0}, {"date": "2015-09-07", "close": 0.17, "volume": 777787.0}, {"date": "2015-09-08", "close": 0.18, "volume": 1594543.0}, {"date": "2015-09-09", "close": 0.18, "volume": 3539295.0}, {"date": "2015-09-10", "close": 0.185, "volume": 2178003.0}, {"date": "2015-09-11", "close": 0.185, "volume": 2356517.0}, {"date": "2015-09-14", "close": 0.175, "volume": 2379355.0}, {"date": "2015-09-15", "close": 0.18, "volume": 1327523.0}, {"date": "2015-09-16", "close": 0.18, "volume": 2359008.0}, {"date": "2015-09-17", "close": 0.175, "volume": 1687095.0}, {"date": "2015-09-18", "close": 0.175, "volume": 1474745.0}, {"date": "2015-09-21", "close": 0.18, "volume": 2794758.0}, {"date": "2015-09-22", "close": 0.175, "volume": 2559047.0}, {"date": "2015-09-23", "close": 0.185, "volume": 6945344.0}, {"date": "2015-09-24", "close": 0.18, "volume": 1355399.0}, {"date": "2015-09-25", "close": 0.18, "volume": 1485016.0}, {"date": "2015-09-28", "close": 0.185, "volume": 3257220.0}, {"date": "2015-09-29", "close": 0.185, "volume": 2681023.0}, {"date": "2015-09-30", "close": 0.175, "volume": 3765698.0}, {"date": "2015-10-01", "close": 0.18, "volume": 371951.0}, {"date": "2015-10-02", "close": 0.18, "volume": 1119614.0}, {"date": "2015-10-05", "close": 0.18, "volume": 506116.0}, {"date": "2015-10-06", "close": 0.18, "volume": 273102.0}, {"date": "2015-10-07", "close": 0.18, "volume": 1002068.0}, {"date": "2015-10-08", "close": 0.185, "volume": 1031116.0}, {"date": "2015-10-09", "close": 0.18, "volume": 1703458.0}, {"date": "2015-10-12", "close": 0.185, "volume": 558811.0}, {"date": "2015-10-13", "close": 0.18, "volume": 1469867.0}, {"date": "2015-10-14", "close": 0.18, "volume": 3989350.0}, {"date": "2015-10-15", "close": 0.18, "volume": 1375960.0}, {"date": "2015-10-16", "close": 0.19, "volume": 4032271.0}, {"date": "2015-10-19", "close": 0.18, "volume": 1038317.0}, {"date": "2015-10-20", "close": 0.19, "volume": 2895247.0}, {"date": "2015-10-21", "close": 0.19, "volume": 1787647.0}, {"date": "2015-10-22", "close": 0.19, "volume": 812281.0}, {"date": "2015-10-23", "close": 0.185, "volume": 1279974.0}, {"date": "2015-10-26", "close": 0.19, "volume": 529110.0}, {"date": "2015-10-27", "close": 0.19, "volume": 9106193.0}, {"date": "2015-10-28", "close": 0.19, "volume": 7651120.0}, {"date": "2015-10-29", "close": 0.2, "volume": 7520318.0}, {"date": "2015-10-30", "close": 0.215, "volume": 5504778.0}, {"date": "2015-11-02", "close": 0.21, "volume": 4180141.0}, {"date": "2015-11-03", "close": 0.215, "volume": 962604.0}, {"date": "2015-11-04", "close": 0.23, "volume": 3708094.0}, {"date": "2015-11-05", "close": 0.22, "volume": 1471295.0}, {"date": "2015-11-06", "close": 0.23, "volume": 1173572.0}, {"date": "2015-11-09", "close": 0.215, "volume": 1722975.0}, {"date": "2015-11-10", "close": 0.225, "volume": 4895698.0}, {"date": "2015-11-11", "close": 0.23, "volume": 2290625.0}, {"date": "2015-11-12", "close": 0.22, "volume": 1898782.0}, {"date": "2015-11-13", "close": 0.21, "volume": 948602.0}, {"date": "2015-11-16", "close": 0.205, "volume": 990215.0}, {"date": "2015-11-17", "close": 0.205, "volume": 669348.0}, {"date": "2015-11-18", "close": 0.2, "volume": 142106.0}, {"date": "2015-11-19", "close": 0.19, "volume": 2478605.0}, {"date": "2015-11-20", "close": 0.2, "volume": 541677.0}, {"date": "2015-11-23", "close": 0.19, "volume": 925906.0}, {"date": "2015-11-24", "close": 0.19, "volume": 1323693.0}, {"date": "2015-11-25", "close": 0.195, "volume": 2191564.0}, {"date": "2015-11-26", "close": 0.195, "volume": 1769860.0}, {"date": "2015-11-27", "close": 0.19, "volume": 190539.0}, {"date": "2015-11-30", "close": 0.19, "volume": 802143.0}, {"date": "2015-12-01", "close": 0.185, "volume": 3941219.0}, {"date": "2015-12-02", "close": 0.19, "volume": 937928.0}, {"date": "2015-12-03", "close": 0.19, "volume": 915841.0}, {"date": "2015-12-04", "close": 0.18, "volume": 571482.0}, {"date": "2015-12-07", "close": 0.18, "volume": 755858.0}, {"date": "2015-12-08", "close": 0.175, "volume": 1565525.0}, {"date": "2015-12-09", "close": 0.18, "volume": 1678349.0}, {"date": "2015-12-10", "close": 0.175, "volume": 1187723.0}, {"date": "2015-12-11", "close": 0.175, "volume": 652069.0}, {"date": "2015-12-14", "close": 0.17, "volume": 1708559.0}, {"date": "2015-12-15", "close": 0.17, "volume": 1131299.0}, {"date": "2015-12-16", "close": 0.17, "volume": 300148.0}, {"date": "2015-12-17", "close": 0.175, "volume": 3121360.0}, {"date": "2015-12-18", "close": 0.17, "volume": 880877.0}, {"date": "2015-12-21", "close": 0.17, "volume": 1564222.0}, {"date": "2015-12-22", "close": 0.17, "volume": 694042.0}, {"date": "2015-12-23", "close": 0.18, "volume": 759827.0}, {"date": "2015-12-24", "close": 0.18, "volume": 179229.0}, {"date": "2015-12-29", "close": 0.18, "volume": 115640.0}, {"date": "2015-12-30", "close": 0.175, "volume": 551046.0}, {"date": "2015-12-31", "close": 0.18, "volume": 69551.0}, {"date": "2016-01-04", "close": 0.185, "volume": 76754.0}, {"date": "2016-01-05", "close": 0.18, "volume": 87815.0}, {"date": "2016-01-06", "close": 0.175, "volume": 436915.0}, {"date": "2016-01-07", "close": 0.17, "volume": 984172.0}, {"date": "2016-01-08", "close": 0.175, "volume": 1602622.0}, {"date": "2016-01-11", "close": 0.17, "volume": 490415.0}, {"date": "2016-01-12", "close": 0.17, "volume": 2113371.0}, {"date": "2016-01-13", "close": 0.17, "volume": 1543213.0}, {"date": "2016-01-14", "close": 0.17, "volume": 3680411.0}, {"date": "2016-01-15", "close": 0.165, "volume": 2051571.0}, {"date": "2016-01-18", "close": 0.18, "volume": 4248752.0}, {"date": "2016-01-19", "close": 0.185, "volume": 5924229.0}, {"date": "2016-01-20", "close": 0.175, "volume": 2531314.0}, {"date": "2016-01-21", "close": 0.175, "volume": 1167450.0}, {"date": "2016-01-22", "close": 0.185, "volume": 603754.0}, {"date": "2016-01-25", "close": 0.185, "volume": 359701.0}, {"date": "2016-01-27", "close": 0.185, "volume": 273357.0}, {"date": "2016-01-28", "close": 0.19, "volume": 578364.0}, {"date": "2016-01-29", "close": 0.185, "volume": 294434.0}, {"date": "2016-02-01", "close": 0.19, "volume": 717408.0}, {"date": "2016-02-02", "close": 0.19, "volume": 189010.0}, {"date": "2016-02-03", "close": 0.185, "volume": 1147457.0}, {"date": "2016-02-04", "close": 0.18, "volume": 56160.0}, {"date": "2016-02-05", "close": 0.18, "volume": 516368.0}, {"date": "2016-02-08", "close": 0.175, "volume": 2543626.0}, {"date": "2016-02-09", "close": 0.175, "volume": 499615.0}, {"date": "2016-02-10", "close": 0.175, "volume": 253021.0}, {"date": "2016-02-11", "close": 0.175, "volume": 340475.0}, {"date": "2016-02-12", "close": 0.175, "volume": 340296.0}, {"date": "2016-02-15", "close": 0.175, "volume": 284155.0}, {"date": "2016-02-16", "close": 0.175, "volume": 712016.0}, {"date": "2016-02-17", "close": 0.18, "volume": 1457169.0}, {"date": "2016-02-18", "close": 0.185, "volume": 1814246.0}, {"date": "2016-02-19", "close": 0.185, "volume": 1449157.0}, {"date": "2016-02-22", "close": 0.19, "volume": 1559843.0}, {"date": "2016-02-23", "close": 0.19, "volume": 2566369.0}, {"date": "2016-02-24", "close": 0.185, "volume": 1337144.0}, {"date": "2016-02-25", "close": 0.18, "volume": 429366.0}, {"date": "2016-02-26", "close": 0.175, "volume": 1772286.0}, {"date": "2016-02-29", "close": 0.18, "volume": 764404.0}, {"date": "2016-03-01", "close": 0.185, "volume": 1730344.0}, {"date": "2016-03-02", "close": 0.19, "volume": 5039479.0}, {"date": "2016-03-03", "close": 0.19, "volume": 1217395.0}, {"date": "2016-03-04", "close": 0.19, "volume": 1051010.0}, {"date": "2016-03-07", "close": 0.2, "volume": 2020291.0}, {"date": "2016-03-08", "close": 0.21, "volume": 10006903.0}, {"date": "2016-03-09", "close": 0.2, "volume": 2139709.0}, {"date": "2016-03-10", "close": 0.205, "volume": 1658519.0}, {"date": "2016-03-11", "close": 0.205, "volume": 1316196.0}, {"date": "2016-03-14", "close": 0.21, "volume": 499854.0}, {"date": "2016-03-15", "close": 0.21, "volume": 1514760.0}, {"date": "2016-03-16", "close": 0.2, "volume": 307584.0}, {"date": "2016-03-17", "close": 0.205, "volume": 3627412.0}, {"date": "2016-03-18", "close": 0.2, "volume": 12057396.0}, {"date": "2016-03-21", "close": 0.2, "volume": 2881322.0}, {"date": "2016-03-22", "close": 0.205, "volume": 1867246.0}, {"date": "2016-03-23", "close": 0.205, "volume": 1341129.0}, {"date": "2016-03-24", "close": 0.2, "volume": 1174578.0}, {"date": "2016-03-29", "close": 0.19, "volume": 2385670.0}, {"date": "2016-03-30", "close": 0.2, "volume": 1896133.0}, {"date": "2016-03-31", "close": 0.2, "volume": 521402.0}, {"date": "2016-04-01", "close": 0.195, "volume": 205131.0}, {"date": "2016-04-04", "close": 0.195, "volume": 200944.0}, {"date": "2016-04-05", "close": 0.195, "volume": 1217799.0}, {"date": "2016-04-06", "close": 0.19, "volume": 1543820.0}, {"date": "2016-04-07", "close": 0.185, "volume": 2014579.0}, {"date": "2016-04-08", "close": 0.185, "volume": 2841139.0}, {"date": "2016-04-11", "close": 0.185, "volume": 1310342.0}, {"date": "2016-04-12", "close": 0.21, "volume": 8780597.0}, {"date": "2016-04-13", "close": 0.22, "volume": 2495429.0}, {"date": "2016-04-14", "close": 0.215, "volume": 1213391.0}, {"date": "2016-04-15", "close": 0.205, "volume": 1570280.0}, {"date": "2016-04-18", "close": 0.22, "volume": 2774516.0}, {"date": "2016-04-19", "close": 0.215, "volume": 1512313.0}, {"date": "2016-04-20", "close": 0.21, "volume": 1291000.0}, {"date": "2016-04-21", "close": 0.225, "volume": 3768733.0}, {"date": "2016-04-22", "close": 0.23, "volume": 5280506.0}, {"date": "2016-04-26", "close": 0.215, "volume": 2142158.0}, {"date": "2016-04-27", "close": 0.22, "volume": 671178.0}, {"date": "2016-04-28", "close": 0.22, "volume": 1468540.0}, {"date": "2016-04-29", "close": 0.215, "volume": 940482.0}, {"date": "2016-05-02", "close": 0.22, "volume": 1280737.0}, {"date": "2016-05-03", "close": 0.21, "volume": 1471080.0}, {"date": "2016-05-04", "close": 0.21, "volume": 531205.0}, {"date": "2016-05-05", "close": 0.195, "volume": 1830773.0}, {"date": "2016-05-06", "close": 0.2, "volume": 1821717.0}, {"date": "2016-05-09", "close": 0.2, "volume": 1471553.0}, {"date": "2016-05-10", "close": 0.195, "volume": 1166104.0}, {"date": "2016-05-11", "close": 0.2, "volume": 896475.0}, {"date": "2016-05-12", "close": 0.205, "volume": 614477.0}, {"date": "2016-05-13", "close": 0.195, "volume": 1278522.0}, {"date": "2016-05-16", "close": 0.2, "volume": 2391591.0}, {"date": "2016-05-17", "close": 0.2, "volume": 719025.0}, {"date": "2016-05-18", "close": 0.195, "volume": 632082.0}, {"date": "2016-05-19", "close": 0.19, "volume": 3878527.0}, {"date": "2016-05-20", "close": 0.195, "volume": 684896.0}, {"date": "2016-05-23", "close": 0.195, "volume": 893070.0}, {"date": "2016-05-24", "close": 0.19, "volume": 1938532.0}, {"date": "2016-05-25", "close": 0.19, "volume": 727296.0}, {"date": "2016-05-26", "close": 0.195, "volume": 2005240.0}, {"date": "2016-05-27", "close": 0.2, "volume": 797070.0}, {"date": "2016-05-30", "close": 0.195, "volume": 1261024.0}, {"date": "2016-05-31", "close": 0.195, "volume": 432029.0}, {"date": "2016-06-01", "close": 0.195, "volume": 433604.0}, {"date": "2016-06-02", "close": 0.19, "volume": 459341.0}, {"date": "2016-06-03", "close": 0.19, "volume": 1821182.0}, {"date": "2016-06-06", "close": 0.19, "volume": 729901.0}, {"date": "2016-06-07", "close": 0.2, "volume": 1697425.0}, {"date": "2016-06-08", "close": 0.195, "volume": 901686.0}, {"date": "2016-06-09", "close": 0.2, "volume": 539572.0}, {"date": "2016-06-10", "close": 0.195, "volume": 111513.0}, {"date": "2016-06-14", "close": 0.19, "volume": 296156.0}, {"date": "2016-06-15", "close": 0.2, "volume": 1157464.0}, {"date": "2016-06-16", "close": 0.245, "volume": 19358940.0}, {"date": "2016-06-17", "close": 0.25, "volume": 15010967.0}, {"date": "2016-06-20", "close": 0.245, "volume": 10020018.0}, {"date": "2016-06-21", "close": 0.25, "volume": 2568173.0}, {"date": "2016-06-22", "close": 0.245, "volume": 1867606.0}, {"date": "2016-06-23", "close": 0.25, "volume": 1672115.0}, {"date": "2016-06-24", "close": 0.245, "volume": 2363647.0}, {"date": "2016-06-27", "close": 0.245, "volume": 892058.0}, {"date": "2016-06-28", "close": 0.26, "volume": 2308319.0}, {"date": "2016-06-29", "close": 0.26, "volume": 702086.0}, {"date": "2016-06-30", "close": 0.26, "volume": 2409598.0}, {"date": "2016-07-01", "close": 0.27, "volume": 4203797.0}, {"date": "2016-07-04", "close": 0.28, "volume": 2216565.0}, {"date": "2016-07-05", "close": 0.27, "volume": 1063885.0}, {"date": "2016-07-06", "close": 0.285, "volume": 2119352.0}, {"date": "2016-07-07", "close": 0.29, "volume": 2173028.0}, {"date": "2016-07-08", "close": 0.29, "volume": 1882623.0}, {"date": "2016-07-11", "close": 0.3, "volume": 2648848.0}, {"date": "2016-07-12", "close": 0.3, "volume": 5155902.0}, {"date": "2016-07-13", "close": 0.305, "volume": 4159026.0}, {"date": "2016-07-14", "close": 0.315, "volume": 1419485.0}, {"date": "2016-07-15", "close": 0.32, "volume": 5598534.0}, {"date": "2016-07-18", "close": 0.33, "volume": 2280098.0}, {"date": "2016-07-19", "close": 0.31, "volume": 1867314.0}, {"date": "2016-07-20", "close": 0.31, "volume": 960945.0}, {"date": "2016-07-21", "close": 0.29, "volume": 3969492.0}, {"date": "2016-07-22", "close": 0.28, "volume": 3126472.0}, {"date": "2016-07-25", "close": 0.28, "volume": 1263733.0}, {"date": "2016-07-26", "close": 0.285, "volume": 521812.0}, {"date": "2016-07-27", "close": 0.3, "volume": 3798910.0}, {"date": "2016-07-28", "close": 0.3, "volume": 1089237.0}, {"date": "2016-07-29", "close": 0.29, "volume": 1524291.0}, {"date": "2016-08-01", "close": 0.3, "volume": 566458.0}, {"date": "2016-08-02", "close": 0.29, "volume": 896619.0}, {"date": "2016-08-03", "close": 0.29, "volume": 652490.0}, {"date": "2016-08-04", "close": 0.295, "volume": 532645.0}, {"date": "2016-08-05", "close": 0.29, "volume": 629512.0}, {"date": "2016-08-08", "close": 0.295, "volume": 2406747.0}, {"date": "2016-08-09", "close": 0.295, "volume": 614294.0}, {"date": "2016-08-10", "close": 0.295, "volume": 579605.0}, {"date": "2016-08-11", "close": 0.295, "volume": 745122.0}, {"date": "2016-08-12", "close": 0.29, "volume": 734577.0}, {"date": "2016-08-15", "close": 0.3, "volume": 1331421.0}, {"date": "2016-08-16", "close": 0.295, "volume": 716476.0}, {"date": "2016-08-17", "close": 0.3, "volume": 2282374.0}, {"date": "2016-08-18", "close": 0.31, "volume": 1672947.0}, {"date": "2016-08-19", "close": 0.325, "volume": 2896085.0}, {"date": "2016-08-22", "close": 0.32, "volume": 1497856.0}, {"date": "2016-08-23", "close": 0.32, "volume": 1197869.0}, {"date": "2016-08-24", "close": 0.305, "volume": 1605834.0}, {"date": "2016-08-25", "close": 0.295, "volume": 3088274.0}, {"date": "2016-08-26", "close": 0.295, "volume": 1695066.0}, {"date": "2016-08-29", "close": 0.29, "volume": 2444945.0}, {"date": "2016-08-30", "close": 0.285, "volume": 1099795.0}, {"date": "2016-08-31", "close": 0.285, "volume": 467859.0}, {"date": "2016-09-01", "close": 0.285, "volume": 1888270.0}, {"date": "2016-09-02", "close": 0.29, "volume": 1811798.0}, {"date": "2016-09-05", "close": 0.3, "volume": 1942448.0}, {"date": "2016-09-06", "close": 0.3, "volume": 460848.0}, {"date": "2016-09-07", "close": 0.3, "volume": 1828507.0}, {"date": "2016-09-08", "close": 0.295, "volume": 1252658.0}, {"date": "2016-09-09", "close": 0.29, "volume": 1661664.0}, {"date": "2016-09-12", "close": 0.285, "volume": 1671477.0}, {"date": "2016-09-13", "close": 0.275, "volume": 6711094.0}, {"date": "2016-09-14", "close": 0.275, "volume": 1920985.0}, {"date": "2016-09-15", "close": 0.275, "volume": 395490.0}, {"date": "2016-09-16", "close": 0.275, "volume": 1608702.0}, {"date": "2016-09-19", "close": 0.277, "volume": 118215.0}, {"date": "2016-09-20", "close": 0.275, "volume": 896983.0}, {"date": "2016-09-21", "close": 0.28, "volume": 1506319.0}, {"date": "2016-09-22", "close": 0.29, "volume": 1371497.0}, {"date": "2016-09-23", "close": 0.295, "volume": 1641417.0}, {"date": "2016-09-26", "close": 0.295, "volume": 1658602.0}, {"date": "2016-09-27", "close": 0.29, "volume": 1205222.0}, {"date": "2016-09-28", "close": 0.295, "volume": 1086443.0}, {"date": "2016-09-29", "close": 0.3, "volume": 317198.0}, {"date": "2016-09-30", "close": 0.29, "volume": 1635278.0}, {"date": "2016-10-03", "close": 0.29, "volume": 308466.0}, {"date": "2016-10-04", "close": 0.285, "volume": 779270.0}, {"date": "2016-10-05", "close": 0.285, "volume": 1551656.0}, {"date": "2016-10-06", "close": 0.285, "volume": 152641.0}, {"date": "2016-10-07", "close": 0.29, "volume": 5041321.0}, {"date": "2016-10-10", "close": 0.29, "volume": 1421363.0}, {"date": "2016-10-11", "close": 0.29, "volume": 1988280.0}, {"date": "2016-10-12", "close": 0.295, "volume": 1226948.0}, {"date": "2016-10-13", "close": 0.285, "volume": 703739.0}, {"date": "2016-10-14", "close": 0.29, "volume": 665967.0}, {"date": "2016-10-17", "close": 0.285, "volume": 270048.0}, {"date": "2016-10-18", "close": 0.285, "volume": 201131.0}, {"date": "2016-10-19", "close": 0.29, "volume": 593427.0}, {"date": "2016-10-20", "close": 0.285, "volume": 532660.0}, {"date": "2016-10-21", "close": 0.31, "volume": 4641828.0}, {"date": "2016-10-24", "close": 0.32, "volume": 2643887.0}, {"date": "2016-10-25", "close": 0.335, "volume": 5060452.0}, {"date": "2016-10-26", "close": 0.335, "volume": 4448404.0}, {"date": "2016-10-27", "close": 0.32, "volume": 1624041.0}, {"date": "2016-10-28", "close": 0.33, "volume": 1649103.0}, {"date": "2016-10-31", "close": 0.325, "volume": 1420280.0}, {"date": "2016-11-01", "close": 0.33, "volume": 528766.0}, {"date": "2016-11-02", "close": 0.325, "volume": 1323342.0}, {"date": "2016-11-03", "close": 0.31, "volume": 2636453.0}, {"date": "2016-11-04", "close": 0.305, "volume": 1318923.0}, {"date": "2016-11-07", "close": 0.305, "volume": 636384.0}, {"date": "2016-11-08", "close": 0.32, "volume": 880407.0}, {"date": "2016-11-09", "close": 0.305, "volume": 2673973.0}, {"date": "2016-11-10", "close": 0.325, "volume": 3345756.0}, {"date": "2016-11-11", "close": 0.345, "volume": 5042156.0}, {"date": "2016-11-14", "close": 0.36, "volume": 4544390.0}, {"date": "2016-11-15", "close": 0.345, "volume": 2363927.0}, {"date": "2016-11-16", "close": 0.335, "volume": 1336155.0}, {"date": "2016-11-17", "close": 0.34, "volume": 864745.0}, {"date": "2016-11-18", "close": 0.335, "volume": 1089736.0}, {"date": "2016-11-21", "close": 0.335, "volume": 787168.0}, {"date": "2016-11-22", "close": 0.34, "volume": 1218224.0}, {"date": "2016-11-23", "close": 0.345, "volume": 2081532.0}, {"date": "2016-11-24", "close": 0.34, "volume": 662627.0}, {"date": "2016-11-25", "close": 0.345, "volume": 1244410.0}, {"date": "2016-11-28", "close": 0.35, "volume": 1371646.0}, {"date": "2016-11-29", "close": 0.355, "volume": 2026679.0}, {"date": "2016-11-30", "close": 0.33, "volume": 2069795.0}, {"date": "2016-12-01", "close": 0.335, "volume": 1536016.0}, {"date": "2016-12-02", "close": 0.325, "volume": 923618.0}, {"date": "2016-12-05", "close": 0.325, "volume": 1135066.0}, {"date": "2016-12-06", "close": 0.335, "volume": 558098.0}, {"date": "2016-12-07", "close": 0.345, "volume": 2647177.0}, {"date": "2016-12-08", "close": 0.325, "volume": 4778598.0}, {"date": "2016-12-09", "close": 0.34, "volume": 3026660.0}, {"date": "2016-12-12", "close": 0.36, "volume": 3482278.0}, {"date": "2016-12-13", "close": 0.365, "volume": 2465941.0}, {"date": "2016-12-14", "close": 0.385, "volume": 3832122.0}, {"date": "2016-12-15", "close": 0.38, "volume": 2632688.0}, {"date": "2016-12-16", "close": 0.37, "volume": 779719.0}, {"date": "2016-12-19", "close": 0.375, "volume": 847882.0}, {"date": "2016-12-20", "close": 0.355, "volume": 1668996.0}, {"date": "2016-12-21", "close": 0.355, "volume": 1893351.0}, {"date": "2016-12-22", "close": 0.36, "volume": 469793.0}, {"date": "2016-12-23", "close": 0.36, "volume": 372742.0}, {"date": "2016-12-28", "close": 0.36, "volume": 1165515.0}, {"date": "2016-12-29", "close": 0.36, "volume": 229643.0}, {"date": "2016-12-30", "close": 0.35, "volume": 169907.0}, {"date": "2017-01-03", "close": 0.355, "volume": 672010.0}, {"date": "2017-01-04", "close": 0.35, "volume": 563798.0}, {"date": "2017-01-05", "close": 0.36, "volume": 2392277.0}, {"date": "2017-01-06", "close": 0.36, "volume": 631558.0}, {"date": "2017-01-09", "close": 0.35, "volume": 841864.0}, {"date": "2017-01-10", "close": 0.35, "volume": 2060795.0}, {"date": "2017-01-11", "close": 0.355, "volume": 1946148.0}, {"date": "2017-01-12", "close": 0.375, "volume": 4492428.0}, {"date": "2017-01-13", "close": 0.38, "volume": 2000489.0}, {"date": "2017-01-16", "close": 0.395, "volume": 4488833.0}, {"date": "2017-01-17", "close": 0.375, "volume": 4196100.0}, {"date": "2017-01-18", "close": 0.375, "volume": 817412.0}, {"date": "2017-01-19", "close": 0.39, "volume": 1797131.0}, {"date": "2017-01-20", "close": 0.38, "volume": 1350006.0}, {"date": "2017-01-23", "close": 0.38, "volume": 599040.0}, {"date": "2017-01-24", "close": 0.39, "volume": 1875638.0}, {"date": "2017-01-25", "close": 0.385, "volume": 3162471.0}, {"date": "2017-01-27", "close": 0.38, "volume": 1347252.0}, {"date": "2017-01-30", "close": 0.375, "volume": 840793.0}, {"date": "2017-01-31", "close": 0.38, "volume": 1620379.0}, {"date": "2017-02-01", "close": 0.38, "volume": 1108220.0}, {"date": "2017-02-02", "close": 0.38, "volume": 1129465.0}, {"date": "2017-02-03", "close": 0.36, "volume": 2965009.0}, {"date": "2017-02-06", "close": 0.355, "volume": 2393080.0}, {"date": "2017-02-07", "close": 0.36, "volume": 1491374.0}, {"date": "2017-02-08", "close": 0.36, "volume": 955617.0}, {"date": "2017-02-09", "close": 0.36, "volume": 2341279.0}, {"date": "2017-02-10", "close": 0.375, "volume": 1318309.0}, {"date": "2017-02-13", "close": 0.42, "volume": 16562253.0}, {"date": "2017-02-14", "close": 0.465, "volume": 18715677.0}, {"date": "2017-02-15", "close": 0.485, "volume": 8838145.0}, {"date": "2017-02-16", "close": 0.5, "volume": 13850362.0}, {"date": "2017-02-17", "close": 0.515, "volume": 7925643.0}, {"date": "2017-02-20", "close": 0.51, "volume": 5313556.0}, {"date": "2017-02-21", "close": 0.565, "volume": 6116173.0}, {"date": "2017-02-22", "close": 0.55, "volume": 7345401.0}, {"date": "2017-02-23", "close": 0.56, "volume": 5819830.0}, {"date": "2017-02-24", "close": 0.525, "volume": 4973846.0}, {"date": "2017-02-27", "close": 0.515, "volume": 3373327.0}, {"date": "2017-02-28", "close": 0.505, "volume": 2587911.0}, {"date": "2017-03-01", "close": 0.475, "volume": 3666863.0}, {"date": "2017-03-02", "close": 0.51, "volume": 3372953.0}, {"date": "2017-03-03", "close": 0.485, "volume": 2469034.0}, {"date": "2017-03-06", "close": 0.48, "volume": 1488863.0}, {"date": "2017-03-07", "close": 0.445, "volume": 4364417.0}, {"date": "2017-03-08", "close": 0.46, "volume": 4329652.0}, {"date": "2017-03-09", "close": 0.42, "volume": 3524149.0}, {"date": "2017-03-10", "close": 0.405, "volume": 5972702.0}, {"date": "2017-03-13", "close": 0.445, "volume": 2812657.0}, {"date": "2017-03-14", "close": 0.46, "volume": 2402364.0}, {"date": "2017-03-15", "close": 0.45, "volume": 1412456.0}, {"date": "2017-03-16", "close": 0.47, "volume": 3850069.0}, {"date": "2017-03-17", "close": 0.46, "volume": 2610992.0}, {"date": "2017-03-20", "close": 0.435, "volume": 1533560.0}, {"date": "2017-03-21", "close": 0.455, "volume": 867066.0}, {"date": "2017-03-22", "close": 0.43, "volume": 7027573.0}, {"date": "2017-03-23", "close": 0.445, "volume": 557718.0}, {"date": "2017-03-24", "close": 0.43, "volume": 534363.0}, {"date": "2017-03-27", "close": 0.42, "volume": 1478109.0}, {"date": "2017-03-28", "close": 0.41, "volume": 1216285.0}, {"date": "2017-03-29", "close": 0.405, "volume": 1737077.0}, {"date": "2017-03-30", "close": 0.425, "volume": 1989346.0}, {"date": "2017-03-31", "close": 0.42, "volume": 1105477.0}, {"date": "2017-04-03", "close": 0.41, "volume": 1119143.0}, {"date": "2017-04-04", "close": 0.415, "volume": 883770.0}, {"date": "2017-04-05", "close": 0.41, "volume": 1309514.0}, {"date": "2017-04-06", "close": 0.425, "volume": 1670320.0}, {"date": "2017-04-07", "close": 0.4, "volume": 2833034.0}, {"date": "2017-04-10", "close": 0.4, "volume": 1352617.0}, {"date": "2017-04-11", "close": 0.39, "volume": 995046.0}, {"date": "2017-04-12", "close": 0.39, "volume": 1480190.0}, {"date": "2017-04-13", "close": 0.365, "volume": 2479708.0}, {"date": "2017-04-18", "close": 0.35, "volume": 2814460.0}, {"date": "2017-04-19", "close": 0.355, "volume": 2245540.0}, {"date": "2017-04-20", "close": 0.365, "volume": 2819655.0}, {"date": "2017-04-21", "close": 0.38, "volume": 1441803.0}, {"date": "2017-04-24", "close": 0.37, "volume": 637867.0}, {"date": "2017-04-26", "close": 0.365, "volume": 1014631.0}, {"date": "2017-04-27", "close": 0.355, "volume": 1929323.0}, {"date": "2017-04-28", "close": 0.36, "volume": 1633081.0}, {"date": "2017-05-01", "close": 0.355, "volume": 950686.0}, {"date": "2017-05-02", "close": 0.35, "volume": 3885058.0}, {"date": "2017-05-03", "close": 0.345, "volume": 1908581.0}, {"date": "2017-05-04", "close": 0.33, "volume": 1689598.0}, {"date": "2017-05-05", "close": 0.33, "volume": 3060216.0}, {"date": "2017-05-08", "close": 0.325, "volume": 1214136.0}, {"date": "2017-05-09", "close": 0.325, "volume": 533906.0}, {"date": "2017-05-10", "close": 0.33, "volume": 1204540.0}, {"date": "2017-05-11", "close": 0.305, "volume": 4633230.0}, {"date": "2017-05-12", "close": 0.3, "volume": 4120856.0}, {"date": "2017-05-15", "close": 0.295, "volume": 3033721.0}, {"date": "2017-05-16", "close": 0.295, "volume": 2941657.0}, {"date": "2017-05-17", "close": 0.3, "volume": 3353864.0}, {"date": "2017-05-18", "close": 0.29, "volume": 673701.0}, {"date": "2017-05-19", "close": 0.305, "volume": 1747205.0}, {"date": "2017-05-22", "close": 0.305, "volume": 2360089.0}, {"date": "2017-05-23", "close": 0.3, "volume": 1601767.0}, {"date": "2017-05-24", "close": 0.295, "volume": 1180909.0}, {"date": "2017-05-25", "close": 0.295, "volume": 837473.0}, {"date": "2017-05-26", "close": 0.3, "volume": 1231517.0}, {"date": "2017-05-29", "close": 0.295, "volume": 906075.0}, {"date": "2017-05-30", "close": 0.305, "volume": 904816.0}, {"date": "2017-05-31", "close": 0.31, "volume": 3133290.0}, {"date": "2017-06-01", "close": 0.305, "volume": 510893.0}, {"date": "2017-06-02", "close": 0.3, "volume": 1068780.0}, {"date": "2017-06-05", "close": 0.305, "volume": 519837.0}, {"date": "2017-06-06", "close": 0.3, "volume": 265008.0}, {"date": "2017-06-07", "close": 0.3, "volume": 814075.0}, {"date": "2017-06-08", "close": 0.3, "volume": 533086.0}, {"date": "2017-06-09", "close": 0.31, "volume": 811173.0}, {"date": "2017-06-13", "close": 0.3, "volume": 1005438.0}, {"date": "2017-06-14", "close": 0.3, "volume": 924644.0}, {"date": "2017-06-15", "close": 0.295, "volume": 2450685.0}, {"date": "2017-06-16", "close": 0.29, "volume": 5681862.0}, {"date": "2017-06-19", "close": 0.29, "volume": 1174086.0}, {"date": "2017-06-20", "close": 0.285, "volume": 1792030.0}, {"date": "2017-06-21", "close": 0.28, "volume": 4713812.0}, {"date": "2017-06-22", "close": 0.28, "volume": 2557159.0}, {"date": "2017-06-23", "close": 0.285, "volume": 1134692.0}, {"date": "2017-06-26", "close": 0.285, "volume": 1406747.0}, {"date": "2017-06-27", "close": 0.285, "volume": 903067.0}, {"date": "2017-06-28", "close": 0.305, "volume": 2697037.0}, {"date": "2017-06-29", "close": 0.335, "volume": 4919524.0}, {"date": "2017-06-30", "close": 0.33, "volume": 3629569.0}, {"date": "2017-07-03", "close": 0.33, "volume": 2463319.0}, {"date": "2017-07-04", "close": 0.33, "volume": 1574823.0}, {"date": "2017-07-05", "close": 0.34, "volume": 1072391.0}, {"date": "2017-07-06", "close": 0.335, "volume": 1193741.0}, {"date": "2017-07-07", "close": 0.365, "volume": 7032329.0}, {"date": "2017-07-10", "close": 0.36, "volume": 3845360.0}, {"date": "2017-07-11", "close": 0.365, "volume": 2697921.0}, {"date": "2017-07-12", "close": 0.36, "volume": 3163674.0}, {"date": "2017-07-13", "close": 0.35, "volume": 7146904.0}, {"date": "2017-07-14", "close": 0.35, "volume": 1502645.0}, {"date": "2017-07-17", "close": 0.355, "volume": 1702458.0}, {"date": "2017-07-18", "close": 0.38, "volume": 5064708.0}, {"date": "2017-07-19", "close": 0.41, "volume": 8050732.0}, {"date": "2017-07-20", "close": 0.4, "volume": 4172625.0}, {"date": "2017-07-21", "close": 0.4, "volume": 3943391.0}, {"date": "2017-07-24", "close": 0.4, "volume": 3632920.0}, {"date": "2017-07-25", "close": 0.415, "volume": 4849392.0}, {"date": "2017-07-26", "close": 0.43, "volume": 7176717.0}, {"date": "2017-07-27", "close": 0.415, "volume": 2936546.0}, {"date": "2017-07-28", "close": 0.415, "volume": 1166718.0}, {"date": "2017-07-31", "close": 0.445, "volume": 3461228.0}, {"date": "2017-08-01", "close": 0.46, "volume": 6118464.0}, {"date": "2017-08-02", "close": 0.445, "volume": 4250367.0}, {"date": "2017-08-03", "close": 0.45, "volume": 3455925.0}, {"date": "2017-08-04", "close": 0.435, "volume": 512765.0}, {"date": "2017-08-07", "close": 0.45, "volume": 3438267.0}, {"date": "2017-08-08", "close": 0.43, "volume": 1674717.0}, {"date": "2017-08-09", "close": 0.44, "volume": 576586.0}, {"date": "2017-08-10", "close": 0.425, "volume": 684851.0}, {"date": "2017-08-11", "close": 0.425, "volume": 1924497.0}, {"date": "2017-08-14", "close": 0.425, "volume": 350044.0}, {"date": "2017-08-15", "close": 0.45, "volume": 2998582.0}, {"date": "2017-08-16", "close": 0.435, "volume": 1570624.0}, {"date": "2017-08-17", "close": 0.45, "volume": 1782263.0}, {"date": "2017-08-18", "close": 0.44, "volume": 980989.0}, {"date": "2017-08-21", "close": 0.445, "volume": 1029076.0}, {"date": "2017-08-22", "close": 0.455, "volume": 1193558.0}, {"date": "2017-08-23", "close": 0.45, "volume": 2650957.0}, {"date": "2017-08-24", "close": 0.46, "volume": 663128.0}, {"date": "2017-08-25", "close": 0.46, "volume": 1070716.0}, {"date": "2017-08-28", "close": 0.455, "volume": 332220.0}, {"date": "2017-08-29", "close": 0.465, "volume": 1147833.0}, {"date": "2017-08-30", "close": 0.45, "volume": 1836902.0}, {"date": "2017-08-31", "close": 0.46, "volume": 3581816.0}, {"date": "2017-09-01", "close": 0.455, "volume": 738026.0}, {"date": "2017-09-04", "close": 0.45, "volume": 1234683.0}, {"date": "2017-09-05", "close": 0.45, "volume": 280667.0}, {"date": "2017-09-06", "close": 0.45, "volume": 1036037.0}, {"date": "2017-09-07", "close": 0.45, "volume": 1121960.0}, {"date": "2017-09-08", "close": 0.445, "volume": 383263.0}, {"date": "2017-09-11", "close": 0.425, "volume": 983965.0}, {"date": "2017-09-12", "close": 0.42, "volume": 1111029.0}, {"date": "2017-09-13", "close": 0.425, "volume": 936320.0}, {"date": "2017-09-14", "close": 0.43, "volume": 276970.0}, {"date": "2017-09-15", "close": 0.425, "volume": 1052363.0}, {"date": "2017-09-18", "close": 0.405, "volume": 1760458.0}, {"date": "2017-09-19", "close": 0.385, "volume": 2475012.0}, {"date": "2017-09-20", "close": 0.385, "volume": 1103873.0}, {"date": "2017-09-21", "close": 0.38, "volume": 1215066.0}, {"date": "2017-09-22", "close": 0.385, "volume": 1127385.0}, {"date": "2017-09-25", "close": 0.385, "volume": 1108286.0}, {"date": "2017-09-26", "close": 0.38, "volume": 1146298.0}, {"date": "2017-09-27", "close": 0.39, "volume": 1015012.0}, {"date": "2017-09-28", "close": 0.37, "volume": 820757.0}, {"date": "2017-09-29", "close": 0.38, "volume": 498318.0}, {"date": "2017-10-02", "close": 0.395, "volume": 856347.0}, {"date": "2017-10-03", "close": 0.4, "volume": 1403342.0}, {"date": "2017-10-04", "close": 0.39, "volume": 760925.0}, {"date": "2017-10-05", "close": 0.39, "volume": 517925.0}, {"date": "2017-10-06", "close": 0.39, "volume": 320847.0}, {"date": "2017-10-09", "close": 0.385, "volume": 296384.0}, {"date": "2017-10-10", "close": 0.38, "volume": 1375777.0}, {"date": "2017-10-11", "close": 0.37, "volume": 3351383.0}, {"date": "2017-10-12", "close": 0.38, "volume": 1403407.0}, {"date": "2017-10-13", "close": 0.39, "volume": 701136.0}, {"date": "2017-10-16", "close": 0.395, "volume": 745100.0}, {"date": "2017-10-17", "close": 0.395, "volume": 373745.0}, {"date": "2017-10-18", "close": 0.39, "volume": 156971.0}, {"date": "2017-10-19", "close": 0.375, "volume": 1069892.0}, {"date": "2017-10-20", "close": 0.385, "volume": 598044.0}, {"date": "2017-10-23", "close": 0.385, "volume": 1734436.0}, {"date": "2017-10-24", "close": 0.4, "volume": 1288455.0}, {"date": "2017-10-25", "close": 0.42, "volume": 2410565.0}, {"date": "2017-10-26", "close": 0.42, "volume": 1927294.0}, {"date": "2017-10-27", "close": 0.405, "volume": 646572.0}, {"date": "2017-10-30", "close": 0.39, "volume": 2651637.0}, {"date": "2017-10-31", "close": 0.38, "volume": 2327548.0}, {"date": "2017-11-01", "close": 0.38, "volume": 1129356.0}, {"date": "2017-11-02", "close": 0.385, "volume": 864364.0}, {"date": "2017-11-03", "close": 0.39, "volume": 619647.0}, {"date": "2017-11-06", "close": 0.385, "volume": 992634.0}, {"date": "2017-11-07", "close": 0.39, "volume": 2920615.0}, {"date": "2017-11-08", "close": 0.42, "volume": 2438173.0}, {"date": "2017-11-09", "close": 0.42, "volume": 1411235.0}, {"date": "2017-11-10", "close": 0.415, "volume": 1054509.0}, {"date": "2017-11-13", "close": 0.41, "volume": 894641.0}, {"date": "2017-11-14", "close": 0.405, "volume": 1665797.0}, {"date": "2017-11-15", "close": 0.395, "volume": 859774.0}, {"date": "2017-11-16", "close": 0.4, "volume": 1274725.0}, {"date": "2017-11-17", "close": 0.405, "volume": 2545693.0}, {"date": "2017-11-20", "close": 0.395, "volume": 370717.0}, {"date": "2017-11-21", "close": 0.39, "volume": 1246403.0}, {"date": "2017-11-22", "close": 0.405, "volume": 1753143.0}, {"date": "2017-11-23", "close": 0.405, "volume": 2003262.0}, {"date": "2017-11-24", "close": 0.405, "volume": 304150.0}, {"date": "2017-11-27", "close": 0.405, "volume": 236361.0}, {"date": "2017-11-28", "close": 0.4, "volume": 604126.0}, {"date": "2017-11-29", "close": 0.39, "volume": 1106294.0}, {"date": "2017-11-30", "close": 0.4, "volume": 2857740.0}, {"date": "2017-12-01", "close": 0.4, "volume": 289648.0}, {"date": "2017-12-04", "close": 0.415, "volume": 1732751.0}, {"date": "2017-12-05", "close": 0.415, "volume": 1419682.0}, {"date": "2017-12-06", "close": 0.41, "volume": 533885.0}, {"date": "2017-12-07", "close": 0.41, "volume": 4303460.0}, {"date": "2017-12-08", "close": 0.405, "volume": 2131945.0}, {"date": "2017-12-11", "close": 0.4, "volume": 1385130.0}, {"date": "2017-12-12", "close": 0.405, "volume": 708656.0}, {"date": "2017-12-13", "close": 0.405, "volume": 240424.0}, {"date": "2017-12-14", "close": 0.405, "volume": 421625.0}, {"date": "2017-12-15", "close": 0.41, "volume": 1109669.0}, {"date": "2017-12-18", "close": 0.42, "volume": 1423077.0}, {"date": "2017-12-19", "close": 0.445, "volume": 2974149.0}, {"date": "2017-12-20", "close": 0.46, "volume": 3271387.0}, {"date": "2017-12-21", "close": 0.45, "volume": 1068588.0}, {"date": "2017-12-22", "close": 0.455, "volume": 1652986.0}, {"date": "2017-12-27", "close": 0.455, "volume": 707217.0}, {"date": "2017-12-28", "close": 0.45, "volume": 277363.0}, {"date": "2017-12-29", "close": 0.45, "volume": 301991.0}, {"date": "2018-01-02", "close": 0.45, "volume": 755929.0}, {"date": "2018-01-03", "close": 0.45, "volume": 464822.0}, {"date": "2018-01-04", "close": 0.445, "volume": 798108.0}, {"date": "2018-01-05", "close": 0.45, "volume": 1050890.0}, {"date": "2018-01-08", "close": 0.455, "volume": 488441.0}, {"date": "2018-01-09", "close": 0.475, "volume": 2734906.0}, {"date": "2018-01-10", "close": 0.44, "volume": 3030416.0}, {"date": "2018-01-11", "close": 0.435, "volume": 2120524.0}, {"date": "2018-01-12", "close": 0.43, "volume": 1140334.0}, {"date": "2018-01-15", "close": 0.43, "volume": 1172269.0}, {"date": "2018-01-16", "close": 0.43, "volume": 946259.0}, {"date": "2018-01-17", "close": 0.43, "volume": 1998941.0}, {"date": "2018-01-18", "close": 0.425, "volume": 445091.0}, {"date": "2018-01-19", "close": 0.42, "volume": 530950.0}, {"date": "2018-01-22", "close": 0.425, "volume": 708308.0}, {"date": "2018-01-23", "close": 0.415, "volume": 1319383.0}, {"date": "2018-01-24", "close": 0.42, "volume": 1710607.0}, {"date": "2018-01-25", "close": 0.425, "volume": 371527.0}, {"date": "2018-01-29", "close": 0.425, "volume": 293251.0}, {"date": "2018-01-30", "close": 0.415, "volume": 981591.0}, {"date": "2018-01-31", "close": 0.415, "volume": 307964.0}, {"date": "2018-02-01", "close": 0.42, "volume": 279913.0}, {"date": "2018-02-02", "close": 0.415, "volume": 233516.0}, {"date": "2018-02-05", "close": 0.41, "volume": 745377.0}, {"date": "2018-02-06", "close": 0.395, "volume": 1741474.0}, {"date": "2018-02-07", "close": 0.395, "volume": 1524096.0}, {"date": "2018-02-08", "close": 0.395, "volume": 858169.0}, {"date": "2018-02-09", "close": 0.4, "volume": 1795801.0}, {"date": "2018-02-12", "close": 0.41, "volume": 751986.0}, {"date": "2018-02-13", "close": 0.42, "volume": 1148430.0}, {"date": "2018-02-14", "close": 0.43, "volume": 858072.0}, {"date": "2018-02-15", "close": 0.435, "volume": 1338131.0}, {"date": "2018-02-16", "close": 0.435, "volume": 785570.0}, {"date": "2018-02-19", "close": 0.425, "volume": 834475.0}, {"date": "2018-02-20", "close": 0.43, "volume": 393157.0}, {"date": "2018-02-21", "close": 0.43, "volume": 560853.0}, {"date": "2018-02-22", "close": 0.44, "volume": 924380.0}, {"date": "2018-02-23", "close": 0.42, "volume": 3316856.0}, {"date": "2018-02-26", "close": 0.41, "volume": 1308085.0}, {"date": "2018-02-27", "close": 0.405, "volume": 826029.0}, {"date": "2018-02-28", "close": 0.415, "volume": 1057325.0}, {"date": "2018-03-01", "close": 0.39, "volume": 3104991.0}, {"date": "2018-03-02", "close": 0.39, "volume": 1570374.0}, {"date": "2018-03-05", "close": 0.4, "volume": 660845.0}, {"date": "2018-03-06", "close": 0.4, "volume": 874919.0}, {"date": "2018-03-07", "close": 0.4, "volume": 381612.0}, {"date": "2018-03-08", "close": 0.4, "volume": 527496.0}, {"date": "2018-03-09", "close": 0.38, "volume": 4869885.0}, {"date": "2018-03-12", "close": 0.365, "volume": 1743340.0}, {"date": "2018-03-13", "close": 0.365, "volume": 2033211.0}, {"date": "2018-03-14", "close": 0.37, "volume": 1839595.0}, {"date": "2018-03-15", "close": 0.375, "volume": 3482543.0}, {"date": "2018-03-16", "close": 0.385, "volume": 1032699.0}, {"date": "2018-03-19", "close": 0.385, "volume": 876909.0}, {"date": "2018-03-20", "close": 0.375, "volume": 1044146.0}, {"date": "2018-03-21", "close": 0.39, "volume": 773921.0}, {"date": "2018-03-22", "close": 0.385, "volume": 2753782.0}, {"date": "2018-03-23", "close": 0.36, "volume": 3818485.0}, {"date": "2018-03-26", "close": 0.36, "volume": 2672153.0}, {"date": "2018-03-27", "close": 0.38, "volume": 9218741.0}, {"date": "2018-03-28", "close": 0.38, "volume": 1503144.0}, {"date": "2018-03-29", "close": 0.38, "volume": 1346988.0}, {"date": "2018-04-03", "close": 0.385, "volume": 610518.0}, {"date": "2018-04-04", "close": 0.395, "volume": 1389863.0}, {"date": "2018-04-05", "close": 0.395, "volume": 2457402.0}, {"date": "2018-04-06", "close": 0.4, "volume": 1661157.0}, {"date": "2018-04-09", "close": 0.405, "volume": 1289857.0}, {"date": "2018-04-10", "close": 0.405, "volume": 592720.0}, {"date": "2018-04-11", "close": 0.39, "volume": 376883.0}, {"date": "2018-04-12", "close": 0.41, "volume": 893735.0}, {"date": "2018-04-13", "close": 0.42, "volume": 1145065.0}, {"date": "2018-04-16", "close": 0.42, "volume": 1787885.0}, {"date": "2018-04-17", "close": 0.395, "volume": 1833412.0}, {"date": "2018-04-18", "close": 0.395, "volume": 419857.0}, {"date": "2018-04-19", "close": 0.41, "volume": 1339999.0}, {"date": "2018-04-20", "close": 0.43, "volume": 4400520.0}, {"date": "2018-04-23", "close": 0.435, "volume": 5754309.0}, {"date": "2018-04-24", "close": 0.43, "volume": 1269187.0}, {"date": "2018-04-26", "close": 0.425, "volume": 1535220.0}, {"date": "2018-04-27", "close": 0.42, "volume": 426606.0}, {"date": "2018-04-30", "close": 0.415, "volume": 426031.0}, {"date": "2018-05-01", "close": 0.415, "volume": 262634.0}, {"date": "2018-05-02", "close": 0.42, "volume": 486273.0}, {"date": "2018-05-03", "close": 0.43, "volume": 1355340.0}, {"date": "2018-05-04", "close": 0.43, "volume": 654728.0}, {"date": "2018-05-07", "close": 0.43, "volume": 860585.0}, {"date": "2018-05-08", "close": 0.43, "volume": 1264112.0}, {"date": "2018-05-09", "close": 0.425, "volume": 1051403.0}, {"date": "2018-05-10", "close": 0.435, "volume": 969318.0}, {"date": "2018-05-11", "close": 0.445, "volume": 1810417.0}, {"date": "2018-05-14", "close": 0.465, "volume": 3125583.0}, {"date": "2018-05-15", "close": 0.465, "volume": 1653965.0}, {"date": "2018-05-16", "close": 0.47, "volume": 1733325.0}, {"date": "2018-05-17", "close": 0.47, "volume": 709301.0}, {"date": "2018-05-18", "close": 0.47, "volume": 826467.0}, {"date": "2018-05-21", "close": 0.455, "volume": 840302.0}, {"date": "2018-05-22", "close": 0.44, "volume": 884206.0}, {"date": "2018-05-23", "close": 0.43, "volume": 1444612.0}, {"date": "2018-05-24", "close": 0.425, "volume": 1350586.0}, {"date": "2018-05-25", "close": 0.415, "volume": 859476.0}, {"date": "2018-05-28", "close": 0.415, "volume": 556431.0}, {"date": "2018-05-29", "close": 0.415, "volume": 567845.0}, {"date": "2018-05-30", "close": 0.415, "volume": 2634547.0}, {"date": "2018-05-31", "close": 0.425, "volume": 617917.0}, {"date": "2018-06-01", "close": 0.435, "volume": 485699.0}, {"date": "2018-06-04", "close": 0.425, "volume": 779066.0}, {"date": "2018-06-05", "close": 0.435, "volume": 525059.0}, {"date": "2018-06-06", "close": 0.445, "volume": 1209840.0}, {"date": "2018-06-07", "close": 0.445, "volume": 180109.0}, {"date": "2018-06-08", "close": 0.45, "volume": 435353.0}, {"date": "2018-06-12", "close": 0.435, "volume": 772118.0}, {"date": "2018-06-13", "close": 0.43, "volume": 306372.0}, {"date": "2018-06-14", "close": 0.45, "volume": 509310.0}, {"date": "2018-06-15", "close": 0.445, "volume": 1276407.0}, {"date": "2018-06-18", "close": 0.435, "volume": 477611.0}, {"date": "2018-06-19", "close": 0.425, "volume": 623530.0}, {"date": "2018-06-20", "close": 0.43, "volume": 797752.0}, {"date": "2018-06-21", "close": 0.47, "volume": 2144525.0}, {"date": "2018-06-22", "close": 0.465, "volume": 254484.0}, {"date": "2018-06-25", "close": 0.455, "volume": 712777.0}, {"date": "2018-06-26", "close": 0.44, "volume": 840599.0}, {"date": "2018-06-27", "close": 0.435, "volume": 570942.0}, {"date": "2018-06-28", "close": 0.44, "volume": 325737.0}, {"date": "2018-06-29", "close": 0.435, "volume": 296351.0}, {"date": "2018-07-02", "close": 0.44, "volume": 158133.0}, {"date": "2018-07-03", "close": 0.435, "volume": 423137.0}, {"date": "2018-07-04", "close": 0.435, "volume": 256460.0}, {"date": "2018-07-05", "close": 0.42, "volume": 490402.0}, {"date": "2018-07-06", "close": 0.42, "volume": 1652135.0}, {"date": "2018-07-09", "close": 0.42, "volume": 492850.0}, {"date": "2018-07-10", "close": 0.415, "volume": 1028210.0}, {"date": "2018-07-11", "close": 0.415, "volume": 677867.0}, {"date": "2018-07-12", "close": 0.415, "volume": 640036.0}, {"date": "2018-07-13", "close": 0.425, "volume": 305428.0}, {"date": "2018-07-16", "close": 0.42, "volume": 157136.0}, {"date": "2018-07-17", "close": 0.415, "volume": 302824.0}, {"date": "2018-07-18", "close": 0.41, "volume": 297627.0}, {"date": "2018-07-19", "close": 0.42, "volume": 370935.0}, {"date": "2018-07-20", "close": 0.42, "volume": 720059.0}, {"date": "2018-07-23", "close": 0.42, "volume": 548900.0}, {"date": "2018-07-24", "close": 0.44, "volume": 932397.0}, {"date": "2018-07-25", "close": 0.43, "volume": 391553.0}, {"date": "2018-07-26", "close": 0.43, "volume": 549848.0}, {"date": "2018-07-27", "close": 0.435, "volume": 475780.0}, {"date": "2018-07-30", "close": 0.425, "volume": 1059640.0}, {"date": "2018-07-31", "close": 0.425, "volume": 765721.0}, {"date": "2018-08-01", "close": 0.43, "volume": 313618.0}, {"date": "2018-08-02", "close": 0.44, "volume": 390372.0}, {"date": "2018-08-03", "close": 0.43, "volume": 197321.0}, {"date": "2018-08-06", "close": 0.43, "volume": 219678.0}, {"date": "2018-08-07", "close": 0.435, "volume": 555640.0}, {"date": "2018-08-08", "close": 0.45, "volume": 786230.0}, {"date": "2018-08-09", "close": 0.445, "volume": 473136.0}, {"date": "2018-08-10", "close": 0.445, "volume": 726166.0}, {"date": "2018-08-13", "close": 0.445, "volume": 236058.0}, {"date": "2018-08-14", "close": 0.455, "volume": 685470.0}, {"date": "2018-08-15", "close": 0.495, "volume": 4827074.0}, {"date": "2018-08-16", "close": 0.505, "volume": 3142032.0}, {"date": "2018-08-17", "close": 0.48, "volume": 2947829.0}, {"date": "2018-08-20", "close": 0.495, "volume": 973834.0}, {"date": "2018-08-21", "close": 0.505, "volume": 1698548.0}, {"date": "2018-08-22", "close": 0.51, "volume": 2934320.0}, {"date": "2018-08-23", "close": 0.505, "volume": 1269213.0}, {"date": "2018-08-24", "close": 0.51, "volume": 1027753.0}, {"date": "2018-08-27", "close": 0.505, "volume": 260591.0}, {"date": "2018-08-28", "close": 0.51, "volume": 377697.0}, {"date": "2018-08-29", "close": 0.495, "volume": 403260.0}, {"date": "2018-08-30", "close": 0.495, "volume": 743115.0}, {"date": "2018-08-31", "close": 0.49, "volume": 503464.0}, {"date": "2018-09-03", "close": 0.505, "volume": 572654.0}, {"date": "2018-09-04", "close": 0.51, "volume": 399544.0}, {"date": "2018-09-05", "close": 0.51, "volume": 748419.0}, {"date": "2018-09-06", "close": 0.505, "volume": 941116.0}, {"date": "2018-09-07", "close": 0.5, "volume": 487735.0}, {"date": "2018-09-10", "close": 0.5, "volume": 188368.0}, {"date": "2018-09-11", "close": 0.495, "volume": 656822.0}, {"date": "2018-09-12", "close": 0.49, "volume": 503268.0}, {"date": "2018-09-13", "close": 0.49, "volume": 249763.0}, {"date": "2018-09-14", "close": 0.495, "volume": 424290.0}, {"date": "2018-09-17", "close": 0.485, "volume": 157439.0}, {"date": "2018-09-18", "close": 0.475, "volume": 486064.0}, {"date": "2018-09-19", "close": 0.475, "volume": 622139.0}, {"date": "2018-09-20", "close": 0.475, "volume": 449893.0}, {"date": "2018-09-21", "close": 0.47, "volume": 3658139.0}, {"date": "2018-09-24", "close": 0.475, "volume": 500876.0}, {"date": "2018-09-25", "close": 0.47, "volume": 860967.0}, {"date": "2018-09-26", "close": 0.48, "volume": 255845.0}, {"date": "2018-09-27", "close": 0.465, "volume": 690803.0}, {"date": "2018-09-28", "close": 0.46, "volume": 505833.0}, {"date": "2018-10-01", "close": 0.475, "volume": 165928.0}, {"date": "2018-10-02", "close": 0.465, "volume": 164198.0}, {"date": "2018-10-03", "close": 0.445, "volume": 2575201.0}, {"date": "2018-10-04", "close": 0.46, "volume": 875318.0}, {"date": "2018-10-05", "close": 0.465, "volume": 272146.0}, {"date": "2018-10-08", "close": 0.46, "volume": 299914.0}, {"date": "2018-10-09", "close": 0.455, "volume": 198893.0}, {"date": "2018-10-10", "close": 0.455, "volume": 438759.0}, {"date": "2018-10-11", "close": 0.45, "volume": 1041822.0}, {"date": "2018-10-12", "close": 0.465, "volume": 1100225.0}, {"date": "2018-10-15", "close": 0.45, "volume": 539497.0}, {"date": "2018-10-16", "close": 0.45, "volume": 1532209.0}, {"date": "2018-10-17", "close": 0.45, "volume": 501010.0}, {"date": "2018-10-18", "close": 0.475, "volume": 1145128.0}, {"date": "2018-10-19", "close": 0.485, "volume": 761783.0}, {"date": "2018-10-22", "close": 0.475, "volume": 395151.0}, {"date": "2018-10-23", "close": 0.465, "volume": 1262821.0}, {"date": "2018-10-24", "close": 0.48, "volume": 571570.0}, {"date": "2018-10-25", "close": 0.485, "volume": 1919420.0}, {"date": "2018-10-26", "close": 0.49, "volume": 2346095.0}, {"date": "2018-10-29", "close": 0.515, "volume": 1085964.0}, {"date": "2018-10-30", "close": 0.525, "volume": 3237349.0}, {"date": "2018-10-31", "close": 0.54, "volume": 2073938.0}, {"date": "2018-11-01", "close": 0.535, "volume": 1843766.0}, {"date": "2018-11-02", "close": 0.54, "volume": 1869899.0}, {"date": "2018-11-05", "close": 0.57, "volume": 3120437.0}, {"date": "2018-11-06", "close": 0.605, "volume": 2133661.0}, {"date": "2018-11-07", "close": 0.6, "volume": 2518252.0}, {"date": "2018-11-08", "close": 0.605, "volume": 3833527.0}, {"date": "2018-11-09", "close": 0.635, "volume": 2678179.0}, {"date": "2018-11-12", "close": 0.605, "volume": 2676186.0}, {"date": "2018-11-13", "close": 0.585, "volume": 1171270.0}, {"date": "2018-11-14", "close": 0.57, "volume": 1045338.0}, {"date": "2018-11-15", "close": 0.575, "volume": 1389355.0}, {"date": "2018-11-16", "close": 0.58, "volume": 1140142.0}, {"date": "2018-11-19", "close": 0.57, "volume": 1186462.0}, {"date": "2018-11-20", "close": 0.565, "volume": 1039066.0}, {"date": "2018-11-21", "close": 0.55, "volume": 1068596.0}, {"date": "2018-11-22", "close": 0.55, "volume": 683310.0}, {"date": "2018-11-23", "close": 0.535, "volume": 780959.0}, {"date": "2018-11-26", "close": 0.52, "volume": 818401.0}, {"date": "2018-11-27", "close": 0.52, "volume": 508107.0}, {"date": "2018-11-28", "close": 0.525, "volume": 689183.0}, {"date": "2018-11-29", "close": 0.52, "volume": 904954.0}, {"date": "2018-11-30", "close": 0.51, "volume": 337459.0}, {"date": "2018-12-03", "close": 0.535, "volume": 861840.0}, {"date": "2018-12-04", "close": 0.535, "volume": 1031135.0}, {"date": "2018-12-05", "close": 0.52, "volume": 313901.0}, {"date": "2018-12-06", "close": 0.5, "volume": 888153.0}, {"date": "2018-12-07", "close": 0.505, "volume": 171094.0}, {"date": "2018-12-10", "close": 0.51, "volume": 1030079.0}, {"date": "2018-12-11", "close": 0.51, "volume": 826322.0}, {"date": "2018-12-12", "close": 0.515, "volume": 162693.0}, {"date": "2018-12-13", "close": 0.535, "volume": 1903583.0}, {"date": "2018-12-14", "close": 0.535, "volume": 484932.0}, {"date": "2018-12-17", "close": 0.525, "volume": 2471434.0}, {"date": "2018-12-18", "close": 0.52, "volume": 984492.0}, {"date": "2018-12-19", "close": 0.525, "volume": 425035.0}, {"date": "2018-12-20", "close": 0.5, "volume": 771066.0}, {"date": "2018-12-21", "close": 0.5, "volume": 1377862.0}, {"date": "2018-12-24", "close": 0.5, "volume": 285325.0}, {"date": "2018-12-27", "close": 0.495, "volume": 1020558.0}, {"date": "2018-12-28", "close": 0.52, "volume": 328302.0}, {"date": "2018-12-31", "close": 0.535, "volume": 252328.0}, {"date": "2019-01-02", "close": 0.515, "volume": 223145.0}, {"date": "2019-01-03", "close": 0.515, "volume": 260431.0}, {"date": "2019-01-04", "close": 0.515, "volume": 285074.0}, {"date": "2019-01-07", "close": 0.535, "volume": 186757.0}, {"date": "2019-01-08", "close": 0.555, "volume": 1053346.0}, {"date": "2019-01-09", "close": 0.545, "volume": 1046895.0}, {"date": "2019-01-10", "close": 0.575, "volume": 937175.0}, {"date": "2019-01-11", "close": 0.575, "volume": 732687.0}, {"date": "2019-01-14", "close": 0.58, "volume": 465296.0}, {"date": "2019-01-15", "close": 0.59, "volume": 780337.0}, {"date": "2019-01-16", "close": 0.585, "volume": 1781868.0}, {"date": "2019-01-17", "close": 0.6, "volume": 594999.0}, {"date": "2019-01-18", "close": 0.59, "volume": 465248.0}, {"date": "2019-01-21", "close": 0.6, "volume": 1257275.0}, {"date": "2019-01-22", "close": 0.595, "volume": 549865.0}, {"date": "2019-01-23", "close": 0.595, "volume": 598949.0}, {"date": "2019-01-24", "close": 0.58, "volume": 1754050.0}, {"date": "2019-01-25", "close": 0.59, "volume": 210283.0}, {"date": "2019-01-29", "close": 0.615, "volume": 1854612.0}, {"date": "2019-01-30", "close": 0.645, "volume": 5735590.0}, {"date": "2019-01-31", "close": 0.645, "volume": 2121890.0}, {"date": "2019-02-01", "close": 0.65, "volume": 2099948.0}, {"date": "2019-02-04", "close": 0.645, "volume": 1583225.0}, {"date": "2019-02-05", "close": 0.665, "volume": 4190937.0}, {"date": "2019-02-06", "close": 0.66, "volume": 1006212.0}, {"date": "2019-02-07", "close": 0.68, "volume": 3971299.0}, {"date": "2019-02-08", "close": 0.72, "volume": 3147292.0}, {"date": "2019-02-11", "close": 0.7, "volume": 1866980.0}, {"date": "2019-02-12", "close": 0.68, "volume": 1219718.0}, {"date": "2019-02-13", "close": 0.68, "volume": 3114391.0}, {"date": "2019-02-14", "close": 0.68, "volume": 1356264.0}, {"date": "2019-02-15", "close": 0.68, "volume": 762977.0}, {"date": "2019-02-18", "close": 0.69, "volume": 803614.0}, {"date": "2019-02-19", "close": 0.715, "volume": 2204882.0}, {"date": "2019-02-20", "close": 0.695, "volume": 3157110.0}, {"date": "2019-02-21", "close": 0.705, "volume": 2333757.0}, {"date": "2019-02-22", "close": 0.705, "volume": 2455866.0}, {"date": "2019-02-25", "close": 0.715, "volume": 2198772.0}, {"date": "2019-02-26", "close": 0.745, "volume": 2008154.0}, {"date": "2019-02-27", "close": 0.755, "volume": 3309189.0}, {"date": "2019-02-28", "close": 0.76, "volume": 2229980.0}, {"date": "2019-03-01", "close": 0.775, "volume": 3230034.0}, {"date": "2019-03-04", "close": 0.78, "volume": 2824345.0}, {"date": "2019-03-05", "close": 0.81, "volume": 3065340.0}, {"date": "2019-03-06", "close": 0.835, "volume": 4062297.0}, {"date": "2019-03-07", "close": 0.81, "volume": 2803080.0}, {"date": "2019-03-08", "close": 0.83, "volume": 2960804.0}, {"date": "2019-03-11", "close": 0.85, "volume": 2608660.0}, {"date": "2019-03-12", "close": 0.81, "volume": 3386116.0}, {"date": "2019-03-13", "close": 0.83, "volume": 4430646.0}, {"date": "2019-03-14", "close": 0.84, "volume": 3594219.0}, {"date": "2019-03-15", "close": 0.855, "volume": 12587239.0}, {"date": "2019-03-18", "close": 0.88, "volume": 4933309.0}, {"date": "2019-03-19", "close": 0.91, "volume": 4434513.0}, {"date": "2019-03-20", "close": 0.925, "volume": 3760131.0}, {"date": "2019-03-21", "close": 0.94, "volume": 3805319.0}, {"date": "2019-03-22", "close": 0.94, "volume": 3245193.0}, {"date": "2019-03-25", "close": 0.915, "volume": 2764325.0}, {"date": "2019-03-26", "close": 0.905, "volume": 2118123.0}, {"date": "2019-03-27", "close": 0.89, "volume": 3335609.0}, {"date": "2019-03-28", "close": 0.925, "volume": 2455098.0}, {"date": "2019-03-29", "close": 0.93, "volume": 2980127.0}, {"date": "2019-04-01", "close": 0.975, "volume": 2603670.0}, {"date": "2019-04-02", "close": 1.005, "volume": 5766749.0}, {"date": "2019-04-03", "close": 1.035, "volume": 3349534.0}, {"date": "2019-04-04", "close": 1.055, "volume": 3894935.0}, {"date": "2019-04-05", "close": 1.055, "volume": 2851796.0}, {"date": "2019-04-08", "close": 1.09, "volume": 3697186.0}, {"date": "2019-04-09", "close": 1.1, "volume": 5538970.0}, {"date": "2019-04-10", "close": 1.125, "volume": 4795553.0}, {"date": "2019-04-11", "close": 1.145, "volume": 3144039.0}, {"date": "2019-04-12", "close": 1.16, "volume": 2135409.0}, {"date": "2019-04-15", "close": 1.215, "volume": 3680135.0}, {"date": "2019-04-16", "close": 1.215, "volume": 4015272.0}, {"date": "2019-04-17", "close": 1.07, "volume": 7742645.0}, {"date": "2019-04-18", "close": 1.065, "volume": 9497901.0}, {"date": "2019-04-23", "close": 1.11, "volume": 4373676.0}, {"date": "2019-04-24", "close": 1.16, "volume": 4798264.0}, {"date": "2019-04-26", "close": 1.125, "volume": 2061937.0}, {"date": "2019-04-29", "close": 1.18, "volume": 4167453.0}, {"date": "2019-04-30", "close": 1.195, "volume": 4519657.0}, {"date": "2019-05-01", "close": 1.215, "volume": 4373813.0}, {"date": "2019-05-02", "close": 1.12, "volume": 2976736.0}, {"date": "2019-05-03", "close": 1.14, "volume": 3395090.0}, {"date": "2019-05-06", "close": 1.135, "volume": 3550962.0}, {"date": "2019-05-07", "close": 1.155, "volume": 3594004.0}, {"date": "2019-05-08", "close": 1.21, "volume": 3768896.0}, {"date": "2019-05-09", "close": 1.195, "volume": 3628910.0}, {"date": "2019-05-10", "close": 1.18, "volume": 2412835.0}, {"date": "2019-05-13", "close": 1.18, "volume": 2802121.0}, {"date": "2019-05-14", "close": 1.18, "volume": 5035636.0}, {"date": "2019-05-15", "close": 1.15, "volume": 1756282.0}, {"date": "2019-05-16", "close": 1.25, "volume": 6703223.0}, {"date": "2019-05-17", "close": 1.255, "volume": 5210479.0}, {"date": "2019-05-20", "close": 1.235, "volume": 4081767.0}, {"date": "2019-05-21", "close": 1.27, "volume": 2172407.0}, {"date": "2019-05-22", "close": 1.26, "volume": 1836250.0}, {"date": "2019-05-23", "close": 1.255, "volume": 2700275.0}, {"date": "2019-05-24", "close": 1.24, "volume": 1861453.0}, {"date": "2019-05-27", "close": 1.245, "volume": 2391299.0}, {"date": "2019-05-28", "close": 1.27, "volume": 13720149.0}, {"date": "2019-05-29", "close": 1.235, "volume": 2854784.0}, {"date": "2019-05-30", "close": 1.25, "volume": 3643525.0}, {"date": "2019-05-31", "close": 1.22, "volume": 1477597.0}, {"date": "2019-06-03", "close": 1.075, "volume": 4012718.0}, {"date": "2019-06-04", "close": 1.095, "volume": 3612432.0}, {"date": "2019-06-05", "close": 1.1, "volume": 2620150.0}, {"date": "2019-06-06", "close": 1.05, "volume": 3779760.0}, {"date": "2019-06-07", "close": 1.06, "volume": 2502885.0}, {"date": "2019-06-11", "close": 1.07, "volume": 2894496.0}, {"date": "2019-06-12", "close": 1.09, "volume": 2663127.0}, {"date": "2019-06-13", "close": 1.06, "volume": 2327674.0}, {"date": "2019-06-14", "close": 1.065, "volume": 2913271.0}, {"date": "2019-06-17", "close": 1.035, "volume": 1768652.0}, {"date": "2019-06-18", "close": 0.97, "volume": 4419870.0}, {"date": "2019-06-19", "close": 1.06, "volume": 5320324.0}, {"date": "2019-06-20", "close": 1.09, "volume": 3621553.0}, {"date": "2019-06-21", "close": 1.145, "volume": 9178776.0}, {"date": "2019-06-24", "close": 1.075, "volume": 3080398.0}, {"date": "2019-06-25", "close": 1.075, "volume": 1404008.0}, {"date": "2019-06-26", "close": 1.1, "volume": 1684334.0}, {"date": "2019-06-27", "close": 1.115, "volume": 1943421.0}, {"date": "2019-06-28", "close": 1.02, "volume": 6050588.0}, {"date": "2019-07-01", "close": 0.98, "volume": 4518758.0}, {"date": "2019-07-02", "close": 1.025, "volume": 5507638.0}, {"date": "2019-07-03", "close": 0.99, "volume": 2766153.0}, {"date": "2019-07-04", "close": 0.99, "volume": 2136187.0}, {"date": "2019-07-05", "close": 0.93, "volume": 8237670.0}, {"date": "2019-07-08", "close": 0.9, "volume": 5329770.0}, {"date": "2019-07-09", "close": 0.93, "volume": 5111524.0}, {"date": "2019-07-10", "close": 0.91, "volume": 2998954.0}, {"date": "2019-07-11", "close": 0.92, "volume": 2273755.0}, {"date": "2019-07-12", "close": 0.92, "volume": 3401639.0}, {"date": "2019-07-15", "close": 0.925, "volume": 4762615.0}, {"date": "2019-07-16", "close": 0.94, "volume": 4404499.0}, {"date": "2019-07-17", "close": 0.935, "volume": 5066517.0}, {"date": "2019-07-18", "close": 0.9, "volume": 2068561.0}, {"date": "2019-07-19", "close": 0.9, "volume": 3762871.0}, {"date": "2019-07-22", "close": 0.89, "volume": 3482892.0}, {"date": "2019-07-23", "close": 0.905, "volume": 2108473.0}, {"date": "2019-07-24", "close": 0.87, "volume": 3951595.0}, {"date": "2019-07-25", "close": 0.83, "volume": 3836535.0}, {"date": "2019-07-26", "close": 0.855, "volume": 3419964.0}, {"date": "2019-07-29", "close": 0.86, "volume": 1514962.0}, {"date": "2019-07-30", "close": 0.87, "volume": 4282988.0}, {"date": "2019-07-31", "close": 0.875, "volume": 1644419.0}, {"date": "2019-08-01", "close": 0.86, "volume": 1335185.0}, {"date": "2019-08-02", "close": 0.85, "volume": 1762711.0}, {"date": "2019-08-05", "close": 0.795, "volume": 4109877.0}, {"date": "2019-08-06", "close": 0.79, "volume": 3965086.0}, {"date": "2019-08-07", "close": 0.745, "volume": 4084663.0}, {"date": "2019-08-08", "close": 0.795, "volume": 5385849.0}, {"date": "2019-08-09", "close": 0.77, "volume": 3289627.0}, {"date": "2019-08-12", "close": 0.74, "volume": 2226997.0}, {"date": "2019-08-13", "close": 0.73, "volume": 1787463.0}, {"date": "2019-08-14", "close": 0.74, "volume": 3253775.0}, {"date": "2019-08-15", "close": 0.715, "volume": 2172495.0}, {"date": "2019-08-16", "close": 0.73, "volume": 1446849.0}, {"date": "2019-08-19", "close": 0.735, "volume": 1124160.0}, {"date": "2019-08-20", "close": 0.73, "volume": 731148.0}, {"date": "2019-08-21", "close": 0.715, "volume": 5519489.0}, {"date": "2019-08-22", "close": 0.73, "volume": 4905659.0}, {"date": "2019-08-23", "close": 0.755, "volume": 4215884.0}, {"date": "2019-08-26", "close": 0.72, "volume": 4266079.0}, {"date": "2019-08-27", "close": 0.74, "volume": 3646930.0}, {"date": "2019-08-28", "close": 0.72, "volume": 4392384.0}, {"date": "2019-08-29", "close": 0.71, "volume": 4634195.0}, {"date": "2019-08-30", "close": 0.715, "volume": 2063867.0}, {"date": "2019-09-02", "close": 0.72, "volume": 3696213.0}, {"date": "2019-09-03", "close": 0.675, "volume": 1901124.0}, {"date": "2019-09-04", "close": 0.68, "volume": 2387433.0}, {"date": "2019-09-05", "close": 0.705, "volume": 7399142.0}, {"date": "2019-09-06", "close": 0.73, "volume": 5592560.0}, {"date": "2019-09-09", "close": 0.71, "volume": 2134312.0}, {"date": "2019-09-10", "close": 0.735, "volume": 4338564.0}, {"date": "2019-09-11", "close": 0.745, "volume": 7370020.0}, {"date": "2019-09-12", "close": 0.79, "volume": 8322197.0}, {"date": "2019-09-13", "close": 0.765, "volume": 7372976.0}, {"date": "2019-09-16", "close": 0.785, "volume": 8018933.0}, {"date": "2019-09-17", "close": 0.77, "volume": 5250431.0}, {"date": "2019-09-18", "close": 0.765, "volume": 1965626.0}, {"date": "2019-09-19", "close": 0.765, "volume": 3402529.0}, {"date": "2019-09-20", "close": 0.75, "volume": 1203941.0}, {"date": "2019-09-23", "close": 0.76, "volume": 5130128.0}, {"date": "2019-09-24", "close": 0.77, "volume": 1404229.0}, {"date": "2019-09-25", "close": 0.725, "volume": 8250529.0}, {"date": "2019-09-26", "close": 0.75, "volume": 2931858.0}, {"date": "2019-09-27", "close": 0.775, "volume": 1968135.0}, {"date": "2019-09-30", "close": 0.79, "volume": 5060295.0}, {"date": "2019-10-01", "close": 0.755, "volume": 3334845.0}, {"date": "2019-10-02", "close": 0.745, "volume": 3170091.0}, {"date": "2019-10-03", "close": 0.725, "volume": 1696702.0}, {"date": "2019-10-04", "close": 0.72, "volume": 1890895.0}, {"date": "2019-10-07", "close": 0.75, "volume": 943335.0}, {"date": "2019-10-08", "close": 0.725, "volume": 3462141.0}, {"date": "2019-10-09", "close": 0.735, "volume": 3011160.0}, {"date": "2019-10-10", "close": 0.73, "volume": 3050255.0}, {"date": "2019-10-11", "close": 0.72, "volume": 1186856.0}, {"date": "2019-10-14", "close": 0.745, "volume": 3917753.0}, {"date": "2019-10-15", "close": 0.725, "volume": 3116599.0}, {"date": "2019-10-16", "close": 0.72, "volume": 2728187.0}, {"date": "2019-10-17", "close": 0.72, "volume": 3590296.0}, {"date": "2019-10-18", "close": 0.705, "volume": 4773710.0}, {"date": "2019-10-21", "close": 0.74, "volume": 3795835.0}, {"date": "2019-10-22", "close": 0.71, "volume": 3138704.0}, {"date": "2019-10-23", "close": 0.695, "volume": 3811927.0}, {"date": "2019-10-24", "close": 0.69, "volume": 3491931.0}, {"date": "2019-10-25", "close": 0.715, "volume": 1643412.0}, {"date": "2019-10-28", "close": 0.715, "volume": 22384721.0}, {"date": "2019-10-29", "close": 0.71, "volume": 12947980.0}, {"date": "2019-10-30", "close": 0.74, "volume": 3293682.0}, {"date": "2019-10-31", "close": 0.76, "volume": 7144177.0}, {"date": "2019-11-01", "close": 0.75, "volume": 2887086.0}, {"date": "2019-11-04", "close": 0.775, "volume": 5360139.0}, {"date": "2019-11-05", "close": 0.77, "volume": 2739059.0}, {"date": "2019-11-06", "close": 0.805, "volume": 3919870.0}, {"date": "2019-11-07", "close": 0.83, "volume": 6394868.0}, {"date": "2019-11-08", "close": 0.84, "volume": 4990457.0}, {"date": "2019-11-11", "close": 0.815, "volume": 4611323.0}, {"date": "2019-11-12", "close": 0.785, "volume": 5994654.0}, {"date": "2019-11-13", "close": 0.78, "volume": 4526941.0}, {"date": "2019-11-14", "close": 0.775, "volume": 3624211.0}, {"date": "2019-11-15", "close": 0.77, "volume": 2601704.0}, {"date": "2019-11-18", "close": 0.78, "volume": 875715.0}, {"date": "2019-11-19", "close": 0.805, "volume": 2833849.0}, {"date": "2019-11-20", "close": 0.79, "volume": 3628776.0}, {"date": "2019-11-21", "close": 0.775, "volume": 1927470.0}, {"date": "2019-11-22", "close": 0.805, "volume": 1033359.0}, {"date": "2019-11-25", "close": 0.82, "volume": 1428453.0}, {"date": "2019-11-26", "close": 0.83, "volume": 1521911.0}, {"date": "2019-11-27", "close": 0.81, "volume": 817116.0}, {"date": "2019-11-28", "close": 0.805, "volume": 673716.0}, {"date": "2019-11-29", "close": 0.805, "volume": 482370.0}, {"date": "2019-12-02", "close": 0.825, "volume": 1387108.0}, {"date": "2019-12-03", "close": 0.815, "volume": 811533.0}, {"date": "2019-12-04", "close": 0.815, "volume": 1093523.0}, {"date": "2019-12-05", "close": 0.845, "volume": 1799317.0}, {"date": "2019-12-06", "close": 0.825, "volume": 1891599.0}, {"date": "2019-12-09", "close": 0.83, "volume": 3762049.0}, {"date": "2019-12-10", "close": 0.85, "volume": 2377600.0}, {"date": "2019-12-11", "close": 0.83, "volume": 3434526.0}, {"date": "2019-12-12", "close": 0.85, "volume": 3008731.0}, {"date": "2019-12-13", "close": 0.91, "volume": 3626877.0}, {"date": "2019-12-16", "close": 0.92, "volume": 3411259.0}, {"date": "2019-12-17", "close": 0.93, "volume": 3294861.0}, {"date": "2019-12-18", "close": 0.935, "volume": 1466435.0}, {"date": "2019-12-19", "close": 0.94, "volume": 2026506.0}, {"date": "2019-12-20", "close": 0.925, "volume": 4975134.0}, {"date": "2019-12-23", "close": 0.92, "volume": 2884456.0}, {"date": "2019-12-24", "close": 0.93, "volume": 767240.0}, {"date": "2019-12-27", "close": 0.93, "volume": 382807.0}, {"date": "2019-12-30", "close": 0.935, "volume": 788741.0}, {"date": "2019-12-31", "close": 0.955, "volume": 2287585.0}, {"date": "2020-01-02", "close": 0.96, "volume": 823092.0}, {"date": "2020-01-03", "close": 0.98, "volume": 1137800.0}, {"date": "2020-01-06", "close": 0.98, "volume": 1290660.0}, {"date": "2020-01-07", "close": 0.99, "volume": 1406315.0}, {"date": "2020-01-08", "close": 1.0, "volume": 2267921.0}, {"date": "2020-01-09", "close": 0.995, "volume": 3074670.0}, {"date": "2020-01-10", "close": 0.98, "volume": 2127515.0}, {"date": "2020-01-13", "close": 0.975, "volume": 944499.0}, {"date": "2020-01-14", "close": 0.99, "volume": 1411308.0}, {"date": "2020-01-15", "close": 1.02, "volume": 2205265.0}, {"date": "2020-01-16", "close": 1.01, "volume": 564002.0}, {"date": "2020-01-17", "close": 0.99, "volume": 620690.0}, {"date": "2020-01-20", "close": 1.005, "volume": 2169733.0}, {"date": "2020-01-21", "close": 1.015, "volume": 702476.0}, {"date": "2020-01-22", "close": 1.0, "volume": 2516774.0}, {"date": "2020-01-23", "close": 0.98, "volume": 1394440.0}, {"date": "2020-01-24", "close": 0.945, "volume": 3302766.0}, {"date": "2020-01-28", "close": 0.905, "volume": 2656054.0}, {"date": "2020-01-29", "close": 0.92, "volume": 1074293.0}, {"date": "2020-01-30", "close": 0.91, "volume": 1469377.0}, {"date": "2020-01-31", "close": 0.905, "volume": 1061383.0}, {"date": "2020-02-03", "close": 0.865, "volume": 1893172.0}, {"date": "2020-02-04", "close": 0.875, "volume": 3450662.0}, {"date": "2020-02-05", "close": 0.905, "volume": 2557680.0}, {"date": "2020-02-06", "close": 0.91, "volume": 2709834.0}, {"date": "2020-02-07", "close": 0.875, "volume": 2507450.0}, {"date": "2020-02-10", "close": 0.845, "volume": 2095560.0}, {"date": "2020-02-11", "close": 0.83, "volume": 4072135.0}, {"date": "2020-02-12", "close": 0.83, "volume": 2608845.0}, {"date": "2020-02-13", "close": 0.845, "volume": 1500891.0}, {"date": "2020-02-14", "close": 0.8, "volume": 4292864.0}, {"date": "2020-02-17", "close": 0.795, "volume": 3079522.0}, {"date": "2020-02-18", "close": 0.79, "volume": 8197524.0}, {"date": "2020-02-19", "close": 0.82, "volume": 4313014.0}, {"date": "2020-02-20", "close": 0.845, "volume": 2576338.0}, {"date": "2020-02-21", "close": 0.805, "volume": 1732763.0}, {"date": "2020-02-24", "close": 0.76, "volume": 2321793.0}, {"date": "2020-02-25", "close": 0.73, "volume": 7989129.0}, {"date": "2020-02-26", "close": 0.71, "volume": 3989731.0}, {"date": "2020-02-27", "close": 0.68, "volume": 2597127.0}, {"date": "2020-02-28", "close": 0.69, "volume": 5856426.0}, {"date": "2020-03-02", "close": 0.735, "volume": 4432917.0}, {"date": "2020-03-03", "close": 0.735, "volume": 2187728.0}, {"date": "2020-03-04", "close": 0.705, "volume": 2115573.0}, {"date": "2020-03-05", "close": 0.765, "volume": 4078981.0}, {"date": "2020-03-06", "close": 0.775, "volume": 5176227.0}, {"date": "2020-03-09", "close": 0.7, "volume": 10263772.0}, {"date": "2020-03-10", "close": 0.705, "volume": 12274277.0}, {"date": "2020-03-11", "close": 0.66, "volume": 7108041.0}, {"date": "2020-03-12", "close": 0.625, "volume": 8529243.0}, {"date": "2020-03-13", "close": 0.655, "volume": 18507339.0}, {"date": "2020-03-16", "close": 0.685, "volume": 6769691.0}, {"date": "2020-03-17", "close": 0.75, "volume": 14701351.0}, {"date": "2020-03-18", "close": 0.75, "volume": 9532152.0}, {"date": "2020-03-19", "close": 0.725, "volume": 8703282.0}, {"date": "2020-03-20", "close": 0.78, "volume": 7064098.0}, {"date": "2020-03-23", "close": 0.695, "volume": 3044157.0}, {"date": "2020-03-24", "close": 0.73, "volume": 3396645.0}, {"date": "2020-03-25", "close": 0.71, "volume": 3638170.0}, {"date": "2020-03-26", "close": 0.745, "volume": 3818457.0}, {"date": "2020-03-30", "close": 0.695, "volume": 2528041.0}, {"date": "2020-03-31", "close": 0.66, "volume": 4512238.0}, {"date": "2020-04-01", "close": 0.67, "volume": 3495446.0}, {"date": "2020-04-02", "close": 0.645, "volume": 2359622.0}, {"date": "2020-04-03", "close": 0.665, "volume": 3165924.0}, {"date": "2020-04-06", "close": 0.665, "volume": 6998094.0}, {"date": "2020-04-07", "close": 0.695, "volume": 1322198.0}, {"date": "2020-04-08", "close": 0.675, "volume": 889841.0}, {"date": "2020-04-09", "close": 0.69, "volume": 2138196.0}, {"date": "2020-04-14", "close": 0.735, "volume": 3974994.0}, {"date": "2020-04-15", "close": 0.74, "volume": 1335871.0}, {"date": "2020-04-16", "close": 0.7, "volume": 1667684.0}, {"date": "2020-04-17", "close": 0.7, "volume": 2537565.0}, {"date": "2020-04-20", "close": 0.67, "volume": 2322067.0}, {"date": "2020-04-21", "close": 0.65, "volume": 1682556.0}, {"date": "2020-04-22", "close": 0.62, "volume": 2408107.0}, {"date": "2020-04-23", "close": 0.625, "volume": 2303965.0}, {"date": "2020-04-24", "close": 0.63, "volume": 2664510.0}, {"date": "2020-04-27", "close": 0.605, "volume": 2126923.0}, {"date": "2020-04-28", "close": 0.6, "volume": 3801700.0}, {"date": "2020-04-29", "close": 0.595, "volume": 2012142.0}, {"date": "2020-04-30", "close": 0.635, "volume": 3208470.0}, {"date": "2020-05-01", "close": 0.6, "volume": 5558481.0}, {"date": "2020-05-04", "close": 0.585, "volume": 2591931.0}, {"date": "2020-05-05", "close": 0.61, "volume": 2084564.0}, {"date": "2020-05-06", "close": 0.6, "volume": 1628140.0}, {"date": "2020-05-07", "close": 0.6, "volume": 698568.0}, {"date": "2020-05-08", "close": 0.625, "volume": 2081862.0}, {"date": "2020-05-11", "close": 0.635, "volume": 2969457.0}, {"date": "2020-05-12", "close": 0.6, "volume": 2657498.0}, {"date": "2020-05-13", "close": 0.615, "volume": 1528606.0}, {"date": "2020-05-14", "close": 0.605, "volume": 2312889.0}, {"date": "2020-05-15", "close": 0.63, "volume": 5464650.0}, {"date": "2020-05-18", "close": 0.68, "volume": 6483070.0}, {"date": "2020-05-19", "close": 0.72, "volume": 4630121.0}, {"date": "2020-05-20", "close": 0.725, "volume": 2735331.0}, {"date": "2020-05-21", "close": 0.69, "volume": 4871514.0}, {"date": "2020-05-22", "close": 0.675, "volume": 3135330.0}, {"date": "2020-05-25", "close": 0.68, "volume": 2713931.0}, {"date": "2020-05-26", "close": 0.66, "volume": 2816111.0}, {"date": "2020-05-27", "close": 0.64, "volume": 5158806.0}, {"date": "2020-05-28", "close": 0.695, "volume": 9260464.0}, {"date": "2020-05-29", "close": 0.68, "volume": 3779346.0}, {"date": "2020-06-01", "close": 0.735, "volume": 6109343.0}, {"date": "2020-06-02", "close": 0.735, "volume": 3717195.0}, {"date": "2020-06-03", "close": 0.71, "volume": 6156748.0}, {"date": "2020-06-04", "close": 0.705, "volume": 3239561.0}, {"date": "2020-06-05", "close": 0.705, "volume": 3225685.0}, {"date": "2020-06-09", "close": 0.775, "volume": 7805191.0}, {"date": "2020-06-10", "close": 0.76, "volume": 2468751.0}, {"date": "2020-06-11", "close": 0.73, "volume": 3797890.0}, {"date": "2020-06-12", "close": 0.7, "volume": 5790982.0}, {"date": "2020-06-15", "close": 0.675, "volume": 3380248.0}, {"date": "2020-06-16", "close": 0.715, "volume": 3540864.0}, {"date": "2020-06-17", "close": 0.685, "volume": 2387977.0}, {"date": "2020-06-18", "close": 0.685, "volume": 3596640.0}, {"date": "2020-06-19", "close": 0.66, "volume": 6159886.0}, {"date": "2020-06-22", "close": 0.65, "volume": 3246183.0}, {"date": "2020-06-23", "close": 0.645, "volume": 3921995.0}, {"date": "2020-06-24", "close": 0.635, "volume": 3865262.0}, {"date": "2020-06-25", "close": 0.615, "volume": 3261347.0}, {"date": "2020-06-26", "close": 0.62, "volume": 3823254.0}, {"date": "2020-06-29", "close": 0.605, "volume": 3760895.0}, {"date": "2020-06-30", "close": 0.61, "volume": 2498944.0}, {"date": "2020-07-01", "close": 0.64, "volume": 5599174.0}, {"date": "2020-07-02", "close": 0.66, "volume": 3008973.0}, {"date": "2020-07-03", "close": 0.645, "volume": 2310631.0}, {"date": "2020-07-06", "close": 0.65, "volume": 1281945.0}, {"date": "2020-07-07", "close": 0.65, "volume": 3481886.0}, {"date": "2020-07-08", "close": 0.66, "volume": 1863051.0}, {"date": "2020-07-09", "close": 0.685, "volume": 2619958.0}, {"date": "2020-07-10", "close": 0.665, "volume": 1932192.0}, {"date": "2020-07-13", "close": 0.675, "volume": 1601573.0}, {"date": "2020-07-14", "close": 0.665, "volume": 2747323.0}, {"date": "2020-07-15", "close": 0.69, "volume": 3015232.0}, {"date": "2020-07-16", "close": 0.69, "volume": 3220312.0}, {"date": "2020-07-17", "close": 0.685, "volume": 1380400.0}, {"date": "2020-07-20", "close": 0.705, "volume": 1333363.0}, {"date": "2020-07-21", "close": 0.72, "volume": 2139659.0}, {"date": "2020-07-22", "close": 0.71, "volume": 1566366.0}, {"date": "2020-07-23", "close": 0.715, "volume": 2013611.0}, {"date": "2020-07-24", "close": 0.74, "volume": 3052034.0}, {"date": "2020-07-27", "close": 0.73, "volume": 2636248.0}, {"date": "2020-07-28", "close": 0.735, "volume": 2661525.0}, {"date": "2020-07-29", "close": 0.725, "volume": 2923381.0}, {"date": "2020-07-30", "close": 0.74, "volume": 983419.0}, {"date": "2020-07-31", "close": 0.71, "volume": 1796351.0}, {"date": "2020-08-03", "close": 0.71, "volume": 1073638.0}, {"date": "2020-08-04", "close": 0.735, "volume": 2900698.0}, {"date": "2020-08-05", "close": 0.745, "volume": 1703970.0}, {"date": "2020-08-06", "close": 0.735, "volume": 1526421.0}, {"date": "2020-08-07", "close": 0.725, "volume": 665228.0}, {"date": "2020-08-10", "close": 0.735, "volume": 734588.0}, {"date": "2020-08-11", "close": 0.725, "volume": 1065469.0}, {"date": "2020-08-12", "close": 0.71, "volume": 1631472.0}, {"date": "2020-08-13", "close": 0.715, "volume": 2692093.0}, {"date": "2020-08-14", "close": 0.72, "volume": 1158270.0}, {"date": "2020-08-17", "close": 0.725, "volume": 993419.0}, {"date": "2020-08-18", "close": 0.74, "volume": 1416871.0}, {"date": "2020-08-19", "close": 0.745, "volume": 2876071.0}, {"date": "2020-08-20", "close": 0.745, "volume": 2157744.0}, {"date": "2020-08-21", "close": 0.755, "volume": 1811817.0}, {"date": "2020-08-24", "close": 0.76, "volume": 1614813.0}, {"date": "2020-08-25", "close": 0.78, "volume": 2789678.0}, {"date": "2020-08-26", "close": 0.785, "volume": 1968763.0}, {"date": "2020-08-27", "close": 0.79, "volume": 1050302.0}, {"date": "2020-08-28", "close": 0.785, "volume": 2032749.0}, {"date": "2020-08-31", "close": 0.785, "volume": 2119068.0}, {"date": "2020-09-01", "close": 0.735, "volume": 1843723.0}, {"date": "2020-09-02", "close": 0.755, "volume": 3593198.0}, {"date": "2020-09-03", "close": 0.78, "volume": 2148503.0}, {"date": "2020-09-04", "close": 0.75, "volume": 3683222.0}, {"date": "2020-09-07", "close": 0.765, "volume": 2606394.0}, {"date": "2020-09-08", "close": 0.745, "volume": 2107643.0}, {"date": "2020-09-09", "close": 0.745, "volume": 1223911.0}, {"date": "2020-09-10", "close": 0.755, "volume": 1675483.0}, {"date": "2020-09-11", "close": 0.73, "volume": 2172740.0}, {"date": "2020-09-14", "close": 0.72, "volume": 2560544.0}, {"date": "2020-09-15", "close": 0.74, "volume": 1482004.0}, {"date": "2020-09-16", "close": 0.76, "volume": 1513457.0}, {"date": "2020-09-17", "close": 0.745, "volume": 1608708.0}, {"date": "2020-09-18", "close": 0.74, "volume": 1233860.0}, {"date": "2020-09-21", "close": 0.735, "volume": 856562.0}, {"date": "2020-09-22", "close": 0.735, "volume": 1829730.0}, {"date": "2020-09-23", "close": 0.75, "volume": 2199329.0}, {"date": "2020-09-24", "close": 0.715, "volume": 778351.0}, {"date": "2020-09-25", "close": 0.735, "volume": 683582.0}, {"date": "2020-09-28", "close": 0.72, "volume": 2046084.0}, {"date": "2020-09-29", "close": 0.72, "volume": 1995505.0}, {"date": "2020-09-30", "close": 0.725, "volume": 3006018.0}, {"date": "2020-10-01", "close": 0.735, "volume": 546368.0}, {"date": "2020-10-02", "close": 0.72, "volume": 3762686.0}, {"date": "2020-10-05", "close": 0.73, "volume": 501776.0}, {"date": "2020-10-06", "close": 0.735, "volume": 1214212.0}, {"date": "2020-10-07", "close": 0.74, "volume": 1010947.0}, {"date": "2020-10-08", "close": 0.735, "volume": 3912581.0}, {"date": "2020-10-09", "close": 0.725, "volume": 564458.0}, {"date": "2020-10-12", "close": 0.72, "volume": 1491454.0}, {"date": "2020-10-13", "close": 0.72, "volume": 1947549.0}, {"date": "2020-10-14", "close": 0.715, "volume": 900350.0}, {"date": "2020-10-15", "close": 0.71, "volume": 1022212.0}, {"date": "2020-10-16", "close": 0.695, "volume": 2147611.0}, {"date": "2020-10-19", "close": 0.695, "volume": 2536275.0}, {"date": "2020-10-20", "close": 0.685, "volume": 1716944.0}, {"date": "2020-10-21", "close": 0.695, "volume": 1071427.0}, {"date": "2020-10-22", "close": 0.69, "volume": 829185.0}, {"date": "2020-10-23", "close": 0.68, "volume": 916210.0}, {"date": "2020-10-26", "close": 0.68, "volume": 777264.0}, {"date": "2020-10-27", "close": 0.675, "volume": 1355542.0}, {"date": "2020-10-28", "close": 0.67, "volume": 666971.0}, {"date": "2020-10-29", "close": 0.66, "volume": 850692.0}, {"date": "2020-10-30", "close": 0.68, "volume": 1078670.0}, {"date": "2020-11-02", "close": 0.66, "volume": 598391.0}, {"date": "2020-11-03", "close": 0.67, "volume": 949030.0}, {"date": "2020-11-04", "close": 0.66, "volume": 908454.0}, {"date": "2020-11-05", "close": 0.67, "volume": 1486023.0}, {"date": "2020-11-06", "close": 0.675, "volume": 982196.0}, {"date": "2020-11-09", "close": 0.705, "volume": 968309.0}, {"date": "2020-11-10", "close": 0.69, "volume": 898808.0}, {"date": "2020-11-11", "close": 0.7, "volume": 1295447.0}, {"date": "2020-11-12", "close": 0.71, "volume": 1472595.0}, {"date": "2020-11-13", "close": 0.695, "volume": 961378.0}, {"date": "2020-11-16", "close": 0.72, "volume": 112102.0}, {"date": "2020-11-17", "close": 0.735, "volume": 6313936.0}, {"date": "2020-11-18", "close": 0.72, "volume": 1000868.0}, {"date": "2020-11-19", "close": 0.72, "volume": 686633.0}, {"date": "2020-11-20", "close": 0.735, "volume": 442257.0}, {"date": "2020-11-23", "close": 0.755, "volume": 2227014.0}, {"date": "2020-11-24", "close": 0.775, "volume": 1839455.0}, {"date": "2020-11-25", "close": 0.77, "volume": 1001935.0}, {"date": "2020-11-26", "close": 0.755, "volume": 752998.0}, {"date": "2020-11-27", "close": 0.75, "volume": 513672.0}, {"date": "2020-11-30", "close": 0.75, "volume": 2093284.0}, {"date": "2020-12-01", "close": 0.74, "volume": 1224332.0}, {"date": "2020-12-02", "close": 0.735, "volume": 532722.0}, {"date": "2020-12-03", "close": 0.79, "volume": 4874762.0}, {"date": "2020-12-04", "close": 0.815, "volume": 6328676.0}, {"date": "2020-12-07", "close": 0.845, "volume": 8663173.0}, {"date": "2020-12-08", "close": 0.895, "volume": 6191404.0}, {"date": "2020-12-09", "close": 0.92, "volume": 4483423.0}, {"date": "2020-12-10", "close": 0.915, "volume": 8428451.0}, {"date": "2020-12-11", "close": 0.915, "volume": 5672254.0}, {"date": "2020-12-14", "close": 0.89, "volume": 3632066.0}, {"date": "2020-12-15", "close": 0.895, "volume": 6722312.0}, {"date": "2020-12-16", "close": 0.905, "volume": 5797134.0}, {"date": "2020-12-17", "close": 0.93, "volume": 2408705.0}, {"date": "2020-12-18", "close": 0.95, "volume": 2300963.0}, {"date": "2020-12-21", "close": 0.965, "volume": 2595807.0}, {"date": "2020-12-22", "close": 0.935, "volume": 1942767.0}, {"date": "2020-12-23", "close": 0.955, "volume": 2887680.0}, {"date": "2020-12-24", "close": 0.93, "volume": 1407171.0}, {"date": "2020-12-29", "close": 0.945, "volume": 1517479.0}, {"date": "2020-12-30", "close": 0.925, "volume": 2522278.0}, {"date": "2020-12-31", "close": 0.92, "volume": 797688.0}, {"date": "2021-01-04", "close": 0.93, "volume": 772051.0}, {"date": "2021-01-05", "close": 0.95, "volume": 1709681.0}, {"date": "2021-01-06", "close": 0.93, "volume": 1640410.0}, {"date": "2021-01-07", "close": 0.995, "volume": 4357048.0}, {"date": "2021-01-08", "close": 0.98, "volume": 1487558.0}, {"date": "2021-01-11", "close": 0.965, "volume": 1416865.0}, {"date": "2021-01-12", "close": 0.97, "volume": 1284494.0}, {"date": "2021-01-13", "close": 0.97, "volume": 880270.0}, {"date": "2021-01-14", "close": 0.98, "volume": 1816356.0}, {"date": "2021-01-15", "close": 0.98, "volume": 1718986.0}, {"date": "2021-01-18", "close": 0.975, "volume": 1054360.0}, {"date": "2021-01-19", "close": 0.97, "volume": 853050.0}, {"date": "2021-01-20", "close": 0.99, "volume": 1083322.0}, {"date": "2021-01-21", "close": 0.975, "volume": 1244754.0}, {"date": "2021-01-22", "close": 0.965, "volume": 1483405.0}, {"date": "2021-01-25", "close": 0.98, "volume": 1342738.0}, {"date": "2021-01-27", "close": 0.91, "volume": 3561580.0}, {"date": "2021-01-28", "close": 0.87, "volume": 2131080.0}, {"date": "2021-01-29", "close": 0.85, "volume": 2392579.0}, {"date": "2021-02-01", "close": 0.845, "volume": 2813420.0}, {"date": "2021-02-02", "close": 0.86, "volume": 1077403.0}, {"date": "2021-02-03", "close": 0.85, "volume": 1430677.0}, {"date": "2021-02-04", "close": 0.86, "volume": 2311636.0}, {"date": "2021-02-05", "close": 0.85, "volume": 1245184.0}, {"date": "2021-02-08", "close": 0.87, "volume": 2435662.0}, {"date": "2021-02-09", "close": 0.87, "volume": 1740331.0}, {"date": "2021-02-10", "close": 0.88, "volume": 2448885.0}, {"date": "2021-02-11", "close": 0.86, "volume": 2016092.0}, {"date": "2021-02-12", "close": 0.88, "volume": 793152.0}, {"date": "2021-02-15", "close": 0.89, "volume": 1007762.0}, {"date": "2021-02-16", "close": 0.9, "volume": 2552287.0}, {"date": "2021-02-17", "close": 0.915, "volume": 2796243.0}, {"date": "2021-02-18", "close": 0.91, "volume": 639457.0}, {"date": "2021-02-19", "close": 0.875, "volume": 1804458.0}, {"date": "2021-02-22", "close": 0.905, "volume": 1195136.0}, {"date": "2021-02-23", "close": 0.92, "volume": 1629696.0}, {"date": "2021-02-24", "close": 0.92, "volume": 2276815.0}, {"date": "2021-02-25", "close": 0.91, "volume": 733966.0}, {"date": "2021-02-26", "close": 0.885, "volume": 2120799.0}, {"date": "2021-03-01", "close": 0.895, "volume": 3446735.0}, {"date": "2021-03-02", "close": 0.91, "volume": 3213602.0}, {"date": "2021-03-03", "close": 0.915, "volume": 2971168.0}, {"date": "2021-03-04", "close": 0.895, "volume": 1809686.0}, {"date": "2021-03-05", "close": 0.87, "volume": 2030003.0}, {"date": "2021-03-08", "close": 0.88, "volume": 1291546.0}, {"date": "2021-03-09", "close": 0.89, "volume": 1712988.0}, {"date": "2021-03-10", "close": 0.86, "volume": 1862417.0}, {"date": "2021-03-11", "close": 0.87, "volume": 936566.0}, {"date": "2021-03-12", "close": 0.885, "volume": 824843.0}, {"date": "2021-03-15", "close": 0.9, "volume": 2880047.0}, {"date": "2021-03-16", "close": 0.885, "volume": 1186579.0}, {"date": "2021-03-17", "close": 0.87, "volume": 980532.0}, {"date": "2021-03-18", "close": 0.85, "volume": 1039645.0}, {"date": "2021-03-19", "close": 0.835, "volume": 2418648.0}, {"date": "2021-03-22", "close": 0.8, "volume": 1869525.0}, {"date": "2021-03-23", "close": 0.78, "volume": 1546154.0}, {"date": "2021-03-24", "close": 0.755, "volume": 5819370.0}, {"date": "2021-03-25", "close": 0.755, "volume": 3208391.0}, {"date": "2021-03-26", "close": 0.765, "volume": 2483126.0}, {"date": "2021-03-29", "close": 0.81, "volume": 1531524.0}, {"date": "2021-03-30", "close": 0.81, "volume": 2218397.0}, {"date": "2021-03-31", "close": 0.76, "volume": 5190015.0}, {"date": "2021-04-01", "close": 0.8, "volume": 2118732.0}, {"date": "2021-04-06", "close": 0.815, "volume": 1074640.0}, {"date": "2021-04-07", "close": 0.86, "volume": 2780735.0}, {"date": "2021-04-08", "close": 0.85, "volume": 1710052.0}, {"date": "2021-04-09", "close": 0.845, "volume": 1514299.0}, {"date": "2021-04-12", "close": 0.845, "volume": 1097916.0}, {"date": "2021-04-13", "close": 0.85, "volume": 787160.0}, {"date": "2021-04-14", "close": 0.875, "volume": 1706060.0}, {"date": "2021-04-15", "close": 0.9, "volume": 1996023.0}, {"date": "2021-04-16", "close": 0.905, "volume": 4198020.0}, {"date": "2021-04-19", "close": 0.885, "volume": 1091363.0}, {"date": "2021-04-20", "close": 0.885, "volume": 1750876.0}, {"date": "2021-04-21", "close": 0.87, "volume": 1730780.0}, {"date": "2021-04-22", "close": 0.895, "volume": 2541365.0}, {"date": "2021-04-23", "close": 0.895, "volume": 1403329.0}, {"date": "2021-04-26", "close": 0.895, "volume": 1636000.0}, {"date": "2021-04-27", "close": 0.88, "volume": 1157960.0}, {"date": "2021-04-28", "close": 0.89, "volume": 782159.0}, {"date": "2021-04-29", "close": 0.94, "volume": 2835286.0}, {"date": "2021-04-30", "close": 0.925, "volume": 689424.0}, {"date": "2021-05-03", "close": 0.9, "volume": 1403207.0}, {"date": "2021-05-04", "close": 0.91, "volume": 1176187.0}, {"date": "2021-05-05", "close": 0.91, "volume": 414907.0}, {"date": "2021-05-06", "close": 0.9, "volume": 964357.0}, {"date": "2021-05-07", "close": 0.93, "volume": 611896.0}, {"date": "2021-05-10", "close": 0.985, "volume": 3780655.0}, {"date": "2021-05-11", "close": 0.99, "volume": 1059201.0}, {"date": "2021-05-12", "close": 0.99, "volume": 2901111.0}, {"date": "2021-05-13", "close": 0.98, "volume": 941039.0}, {"date": "2021-05-14", "close": 0.95, "volume": 1544196.0}, {"date": "2021-05-17", "close": 0.955, "volume": 590079.0}, {"date": "2021-05-18", "close": 0.96, "volume": 826547.0}, {"date": "2021-05-19", "close": 0.945, "volume": 1760238.0}, {"date": "2021-05-20", "close": 0.9, "volume": 1857650.0}, {"date": "2021-05-21", "close": 0.9, "volume": 1551351.0}, {"date": "2021-05-24", "close": 0.875, "volume": 1308725.0}, {"date": "2021-05-25", "close": 0.865, "volume": 1533231.0}, {"date": "2021-05-26", "close": 0.825, "volume": 2450436.0}, {"date": "2021-05-27", "close": 0.83, "volume": 4298237.0}, {"date": "2021-05-28", "close": 0.835, "volume": 2385420.0}, {"date": "2021-05-31", "close": 0.86, "volume": 1718687.0}, {"date": "2021-06-01", "close": 0.84, "volume": 2198500.0}, {"date": "2021-06-02", "close": 0.84, "volume": 2412862.0}, {"date": "2021-06-03", "close": 0.83, "volume": 2980013.0}, {"date": "2021-06-04", "close": 0.845, "volume": 1448796.0}, {"date": "2021-06-07", "close": 0.83, "volume": 1025745.0}, {"date": "2021-06-08", "close": 0.84, "volume": 1269133.0}, {"date": "2021-06-09", "close": 0.84, "volume": 651498.0}, {"date": "2021-06-10", "close": 0.855, "volume": 1651822.0}, {"date": "2021-06-11", "close": 0.865, "volume": 1536366.0}, {"date": "2021-06-15", "close": 0.91, "volume": 3033166.0}, {"date": "2021-06-16", "close": 0.885, "volume": 1203009.0}, {"date": "2021-06-17", "close": 0.87, "volume": 1221997.0}, {"date": "2021-06-18", "close": 0.91, "volume": 2132364.0}, {"date": "2021-06-21", "close": 0.89, "volume": 1349542.0}, {"date": "2021-06-22", "close": 0.905, "volume": 814713.0}, {"date": "2021-06-23", "close": 0.885, "volume": 1481301.0}, {"date": "2021-06-24", "close": 0.89, "volume": 710980.0}, {"date": "2021-06-25", "close": 0.935, "volume": 2128161.0}, {"date": "2021-06-28", "close": 0.925, "volume": 475516.0}, {"date": "2021-06-29", "close": 0.92, "volume": 549454.0}, {"date": "2021-06-30", "close": 0.945, "volume": 1204825.0}, {"date": "2021-07-01", "close": 0.925, "volume": 1448590.0}, {"date": "2021-07-02", "close": 0.93, "volume": 1256757.0}, {"date": "2021-07-05", "close": 0.92, "volume": 1091352.0}, {"date": "2021-07-06", "close": 0.915, "volume": 919033.0}, {"date": "2021-07-07", "close": 0.905, "volume": 881264.0}, {"date": "2021-07-08", "close": 0.915, "volume": 836279.0}, {"date": "2021-07-09", "close": 0.93, "volume": 1161951.0}, {"date": "2021-07-12", "close": 0.93, "volume": 886823.0}, {"date": "2021-07-13", "close": 0.945, "volume": 785564.0}, {"date": "2021-07-14", "close": 0.95, "volume": 717641.0}, {"date": "2021-07-15", "close": 0.94, "volume": 1838919.0}, {"date": "2021-07-16", "close": 0.95, "volume": 584633.0}, {"date": "2021-07-19", "close": 0.93, "volume": 1068583.0}, {"date": "2021-07-20", "close": 0.915, "volume": 770184.0}, {"date": "2021-07-21", "close": 0.895, "volume": 1542794.0}, {"date": "2021-07-22", "close": 0.91, "volume": 650354.0}, {"date": "2021-07-23", "close": 0.935, "volume": 853672.0}, {"date": "2021-07-26", "close": 0.97, "volume": 1327636.0}, {"date": "2021-07-27", "close": 0.98, "volume": 2040525.0}, {"date": "2021-07-28", "close": 0.91, "volume": 5910980.0}, {"date": "2021-07-29", "close": 0.89, "volume": 1703673.0}, {"date": "2021-07-30", "close": 0.86, "volume": 2456468.0}, {"date": "2021-08-02", "close": 0.83, "volume": 2864498.0}, {"date": "2021-08-03", "close": 0.825, "volume": 2550046.0}, {"date": "2021-08-04", "close": 0.83, "volume": 1606960.0}, {"date": "2021-08-05", "close": 0.79, "volume": 4851659.0}, {"date": "2021-08-06", "close": 0.785, "volume": 4016552.0}, {"date": "2021-08-09", "close": 0.765, "volume": 2483122.0}, {"date": "2021-08-10", "close": 0.77, "volume": 3528787.0}, {"date": "2021-08-11", "close": 0.78, "volume": 3599084.0}, {"date": "2021-08-12", "close": 0.775, "volume": 1318280.0}, {"date": "2021-08-13", "close": 0.76, "volume": 1571511.0}, {"date": "2021-08-16", "close": 0.77, "volume": 1498877.0}, {"date": "2021-08-17", "close": 0.75, "volume": 2289657.0}, {"date": "2021-08-18", "close": 0.725, "volume": 2296759.0}, {"date": "2021-08-19", "close": 0.705, "volume": 2335420.0}, {"date": "2021-08-20", "close": 0.695, "volume": 4559060.0}, {"date": "2021-08-23", "close": 0.695, "volume": 1948141.0}, {"date": "2021-08-24", "close": 0.685, "volume": 1639781.0}, {"date": "2021-08-25", "close": 0.695, "volume": 3199943.0}, {"date": "2021-08-26", "close": 0.65, "volume": 5016574.0}, {"date": "2021-08-27", "close": 0.62, "volume": 4986660.0}, {"date": "2021-08-30", "close": 0.63, "volume": 5441476.0}, {"date": "2021-08-31", "close": 0.61, "volume": 4560502.0}, {"date": "2021-09-01", "close": 0.57, "volume": 6831353.0}, {"date": "2021-09-02", "close": 0.565, "volume": 3887807.0}, {"date": "2021-09-03", "close": 0.565, "volume": 4486725.0}, {"date": "2021-09-06", "close": 0.55, "volume": 3873971.0}, {"date": "2021-09-07", "close": 0.535, "volume": 3112838.0}, {"date": "2021-09-08", "close": 0.51, "volume": 6223457.0}, {"date": "2021-09-09", "close": 0.485, "volume": 5704818.0}, {"date": "2021-09-10", "close": 0.48, "volume": 4692026.0}, {"date": "2021-09-13", "close": 0.47, "volume": 7630429.0}, {"date": "2021-09-14", "close": 0.47, "volume": 6843833.0}, {"date": "2021-09-15", "close": 0.465, "volume": 6449208.0}, {"date": "2021-09-16", "close": 0.475, "volume": 4320247.0}, {"date": "2021-09-17", "close": 0.425, "volume": 12677550.0}, {"date": "2021-09-20", "close": 0.405, "volume": 7328886.0}, {"date": "2021-09-21", "close": 0.43, "volume": 7738773.0}, {"date": "2021-09-22", "close": 0.48, "volume": 10791938.0}, {"date": "2021-09-23", "close": 0.49, "volume": 12634616.0}, {"date": "2021-09-24", "close": 0.475, "volume": 4207760.0}, {"date": "2021-09-27", "close": 0.495, "volume": 7264668.0}, {"date": "2021-09-28", "close": 0.48, "volume": 6075551.0}, {"date": "2021-10-01", "close": 0.445, "volume": 8902760.0}, {"date": "2021-10-04", "close": 0.45, "volume": 3111653.0}, {"date": "2021-10-05", "close": 0.415, "volume": 6275463.0}, {"date": "2021-10-06", "close": 0.415, "volume": 4993738.0}, {"date": "2021-10-07", "close": 0.435, "volume": 2394298.0}, {"date": "2021-10-08", "close": 0.465, "volume": 7536056.0}, {"date": "2021-10-11", "close": 0.47, "volume": 4153285.0}, {"date": "2021-10-12", "close": 0.455, "volume": 4571903.0}, {"date": "2021-10-13", "close": 0.445, "volume": 2831863.0}, {"date": "2021-10-14", "close": 0.45, "volume": 1757361.0}, {"date": "2021-10-15", "close": 0.455, "volume": 1848184.0}, {"date": "2021-10-18", "close": 0.45, "volume": 2000021.0}, {"date": "2021-10-19", "close": 0.445, "volume": 2677720.0}, {"date": "2021-10-20", "close": 0.46, "volume": 1994873.0}, {"date": "2021-10-21", "close": 0.445, "volume": 3611743.0}, {"date": "2021-10-22", "close": 0.445, "volume": 3181814.0}, {"date": "2021-10-25", "close": 0.45, "volume": 2271265.0}, {"date": "2021-10-26", "close": 0.44, "volume": 1694640.0}, {"date": "2021-10-27", "close": 0.44, "volume": 3353793.0}, {"date": "2021-10-28", "close": 0.415, "volume": 4744651.0}, {"date": "2021-10-29", "close": 0.42, "volume": 1126718.0}, {"date": "2021-11-01", "close": 0.415, "volume": 2097305.0}, {"date": "2021-11-02", "close": 0.4, "volume": 3005244.0}, {"date": "2021-11-03", "close": 0.395, "volume": 2657681.0}, {"date": "2021-11-04", "close": 0.39, "volume": 2951718.0}, {"date": "2021-11-05", "close": 0.385, "volume": 2211804.0}, {"date": "2021-11-08", "close": 0.395, "volume": 1232809.0}, {"date": "2021-11-09", "close": 0.39, "volume": 1328635.0}, {"date": "2021-11-10", "close": 0.38, "volume": 2369103.0}, {"date": "2021-11-11", "close": 0.385, "volume": 3463503.0}, {"date": "2021-11-12", "close": 0.39, "volume": 11508416.0}, {"date": "2021-11-15", "close": 0.39, "volume": 2101445.0}, {"date": "2021-11-16", "close": 0.365, "volume": 5805933.0}, {"date": "2021-11-17", "close": 0.355, "volume": 4522201.0}, {"date": "2021-11-18", "close": 0.365, "volume": 2871565.0}, {"date": "2021-11-19", "close": 0.375, "volume": 4474246.0}, {"date": "2021-11-22", "close": 0.385, "volume": 3650084.0}, {"date": "2021-11-23", "close": 0.405, "volume": 4627854.0}, {"date": "2021-11-24", "close": 0.415, "volume": 6387487.0}, {"date": "2021-11-25", "close": 0.405, "volume": 6690677.0}, {"date": "2021-11-26", "close": 0.37, "volume": 10791648.0}, {"date": "2021-11-29", "close": 0.385, "volume": 5194563.0}, {"date": "2021-11-30", "close": 0.365, "volume": 25539554.0}, {"date": "2021-12-01", "close": 0.385, "volume": 3749039.0}, {"date": "2021-12-02", "close": 0.38, "volume": 1411312.0}, {"date": "2021-12-03", "close": 0.365, "volume": 2878211.0}, {"date": "2021-12-06", "close": 0.36, "volume": 2843330.0}, {"date": "2021-12-07", "close": 0.365, "volume": 5988062.0}, {"date": "2021-12-08", "close": 0.405, "volume": 9667232.0}, {"date": "2021-12-09", "close": 0.39, "volume": 1424178.0}, {"date": "2021-12-10", "close": 0.405, "volume": 3237885.0}, {"date": "2021-12-13", "close": 0.405, "volume": 1499598.0}, {"date": "2021-12-14", "close": 0.39, "volume": 1662004.0}, {"date": "2021-12-15", "close": 0.39, "volume": 3006510.0}, {"date": "2021-12-16", "close": 0.38, "volume": 2044201.0}, {"date": "2021-12-17", "close": 0.38, "volume": 1760890.0}, {"date": "2021-12-20", "close": 0.395, "volume": 1903604.0}, {"date": "2021-12-21", "close": 0.415, "volume": 3979538.0}, {"date": "2021-12-22", "close": 0.425, "volume": 4682918.0}, {"date": "2021-12-23", "close": 0.405, "volume": 1625011.0}, {"date": "2021-12-24", "close": 0.415, "volume": 1403926.0}, {"date": "2021-12-29", "close": 0.415, "volume": 2313909.0}, {"date": "2021-12-30", "close": 0.425, "volume": 3035075.0}, {"date": "2021-12-31", "close": 0.425, "volume": 1822026.0}, {"date": "2022-01-04", "close": 0.45, "volume": 5508124.0}, {"date": "2022-01-05", "close": 0.43, "volume": 5762383.0}, {"date": "2022-01-06", "close": 0.42, "volume": 3462858.0}, {"date": "2022-01-07", "close": 0.425, "volume": 1550057.0}, {"date": "2022-01-10", "close": 0.445, "volume": 3603924.0}, {"date": "2022-01-11", "close": 0.475, "volume": 4684618.0}, {"date": "2022-01-12", "close": 0.48, "volume": 5039957.0}, {"date": "2022-01-13", "close": 0.475, "volume": 3772926.0}, {"date": "2022-01-14", "close": 0.47, "volume": 3524449.0}, {"date": "2022-01-17", "close": 0.45, "volume": 3925736.0}, {"date": "2022-01-18", "close": 0.455, "volume": 2339566.0}, {"date": "2022-01-19", "close": 0.445, "volume": 2156926.0}, {"date": "2022-01-20", "close": 0.45, "volume": 2745432.0}, {"date": "2022-01-21", "close": 0.43, "volume": 5574714.0}, {"date": "2022-01-24", "close": 0.415, "volume": 2832990.0}, {"date": "2022-01-25", "close": 0.39, "volume": 5534759.0}, {"date": "2022-01-27", "close": 0.385, "volume": 3332019.0}, {"date": "2022-01-28", "close": 0.415, "volume": 4042288.0}, {"date": "2022-01-31", "close": 0.42, "volume": 1920648.0}, {"date": "2022-02-01", "close": 0.415, "volume": 2544082.0}, {"date": "2022-02-02", "close": 0.44, "volume": 2607244.0}, {"date": "2022-02-03", "close": 0.435, "volume": 942216.0}, {"date": "2022-02-04", "close": 0.435, "volume": 1279779.0}, {"date": "2022-02-07", "close": 0.445, "volume": 2580487.0}, {"date": "2022-02-08", "close": 0.455, "volume": 2698403.0}, {"date": "2022-02-09", "close": 0.48, "volume": 9370499.0}, {"date": "2022-02-10", "close": 0.485, "volume": 7236405.0}, {"date": "2022-02-11", "close": 0.535, "volume": 13979613.0}, {"date": "2022-02-14", "close": 0.555, "volume": 11096081.0}, {"date": "2022-02-15", "close": 0.52, "volume": 14359349.0}, {"date": "2022-02-16", "close": 0.525, "volume": 7905186.0}, {"date": "2022-02-17", "close": 0.55, "volume": 10542885.0}, {"date": "2022-02-18", "close": 0.56, "volume": 10510432.0}, {"date": "2022-02-21", "close": 0.585, "volume": 12866101.0}, {"date": "2022-02-22", "close": 0.555, "volume": 10801883.0}, {"date": "2022-02-23", "close": 0.565, "volume": 10800250.0}, {"date": "2022-02-24", "close": 0.5, "volume": 9024321.0}, {"date": "2022-02-25", "close": 0.51, "volume": 9640546.0}, {"date": "2022-02-28", "close": 0.525, "volume": 8625150.0}, {"date": "2022-03-01", "close": 0.54, "volume": 6755874.0}, {"date": "2022-03-02", "close": 0.55, "volume": 4790124.0}, {"date": "2022-03-03", "close": 0.545, "volume": 4831921.0}, {"date": "2022-03-04", "close": 0.53, "volume": 3469058.0}, {"date": "2022-03-07", "close": 0.545, "volume": 7646082.0}, {"date": "2022-03-08", "close": 0.505, "volume": 5766409.0}, {"date": "2022-03-09", "close": 0.525, "volume": 4059154.0}, {"date": "2022-03-10", "close": 0.51, "volume": 3336011.0}, {"date": "2022-03-11", "close": 0.52, "volume": 2392032.0}, {"date": "2022-03-14", "close": 0.52, "volume": 3930926.0}, {"date": "2022-03-15", "close": 0.49, "volume": 3969613.0}, {"date": "2022-03-16", "close": 0.48, "volume": 4436398.0}, {"date": "2022-03-17", "close": 0.5, "volume": 3059918.0}, {"date": "2022-03-18", "close": 0.5, "volume": 21301513.0}, {"date": "2022-03-21", "close": 0.535, "volume": 6831313.0}, {"date": "2022-03-22", "close": 0.56, "volume": 5780242.0}, {"date": "2022-03-23", "close": 0.555, "volume": 3371815.0}, {"date": "2022-03-24", "close": 0.6, "volume": 5458456.0}, {"date": "2022-03-25", "close": 0.62, "volume": 4452013.0}, {"date": "2022-03-28", "close": 0.635, "volume": 3573324.0}, {"date": "2022-03-29", "close": 0.64, "volume": 3558891.0}, {"date": "2022-03-30", "close": 0.625, "volume": 3247459.0}, {"date": "2022-03-31", "close": 0.62, "volume": 3294967.0}, {"date": "2022-04-01", "close": 0.615, "volume": 1380881.0}, {"date": "2022-04-04", "close": 0.62, "volume": 2265063.0}, {"date": "2022-04-05", "close": 0.635, "volume": 1148340.0}, {"date": "2022-04-06", "close": 0.625, "volume": 1641876.0}, {"date": "2022-04-07", "close": 0.615, "volume": 1246118.0}, {"date": "2022-04-08", "close": 0.61, "volume": 792261.0}, {"date": "2022-04-11", "close": 0.645, "volume": 4991028.0}, {"date": "2022-04-12", "close": 0.63, "volume": 1699103.0}, {"date": "2022-04-13", "close": 0.66, "volume": 2192312.0}, {"date": "2022-04-14", "close": 0.66, "volume": 1529745.0}, {"date": "2022-04-19", "close": 0.68, "volume": 3003204.0}, {"date": "2022-04-20", "close": 0.68, "volume": 1523366.0}, {"date": "2022-04-21", "close": 0.65, "volume": 2572684.0}, {"date": "2022-04-22", "close": 0.655, "volume": 3402207.0}, {"date": "2022-04-26", "close": 0.575, "volume": 5760981.0}, {"date": "2022-04-27", "close": 0.65, "volume": 8860130.0}, {"date": "2022-04-28", "close": 0.67, "volume": 3415561.0}, {"date": "2022-04-29", "close": 0.7, "volume": 3279588.0}, {"date": "2022-05-02", "close": 0.695, "volume": 1897948.0}, {"date": "2022-05-03", "close": 0.7, "volume": 1681292.0}, {"date": "2022-05-04", "close": 0.72, "volume": 3554049.0}, {"date": "2022-05-05", "close": 0.74, "volume": 3314616.0}, {"date": "2022-05-06", "close": 0.71, "volume": 3274400.0}, {"date": "2022-05-09", "close": 0.65, "volume": 2283785.0}, {"date": "2022-05-10", "close": 0.63, "volume": 3821984.0}, {"date": "2022-05-11", "close": 0.625, "volume": 1767723.0}, {"date": "2022-05-12", "close": 0.615, "volume": 1824128.0}, {"date": "2022-05-13", "close": 0.645, "volume": 1611899.0}, {"date": "2022-05-16", "close": 0.635, "volume": 2214220.0}, {"date": "2022-05-17", "close": 0.64, "volume": 1298440.0}, {"date": "2022-05-18", "close": 0.675, "volume": 2427132.0}, {"date": "2022-05-19", "close": 0.655, "volume": 1469172.0}, {"date": "2022-05-20", "close": 0.675, "volume": 2293340.0}, {"date": "2022-05-23", "close": 0.705, "volume": 3670491.0}, {"date": "2022-05-24", "close": 0.7, "volume": 2601851.0}, {"date": "2022-05-25", "close": 0.685, "volume": 1464690.0}, {"date": "2022-05-26", "close": 0.675, "volume": 1704145.0}, {"date": "2022-05-27", "close": 0.675, "volume": 1517976.0}, {"date": "2022-05-30", "close": 0.69, "volume": 1286453.0}, {"date": "2022-05-31", "close": 0.685, "volume": 21126737.0}, {"date": "2022-06-01", "close": 0.68, "volume": 1512088.0}, {"date": "2022-06-02", "close": 0.67, "volume": 1047228.0}, {"date": "2022-06-03", "close": 0.705, "volume": 1789306.0}, {"date": "2022-06-06", "close": 0.68, "volume": 850164.0}, {"date": "2022-06-07", "close": 0.67, "volume": 1202527.0}, {"date": "2022-06-08", "close": 0.69, "volume": 1790476.0}, {"date": "2022-06-09", "close": 0.705, "volume": 3032070.0}, {"date": "2022-06-10", "close": 0.675, "volume": 1168641.0}, {"date": "2022-06-14", "close": 0.615, "volume": 3009473.0}, {"date": "2022-06-15", "close": 0.58, "volume": 2088428.0}, {"date": "2022-06-16", "close": 0.615, "volume": 3537313.0}, {"date": "2022-06-17", "close": 0.595, "volume": 1219184.0}, {"date": "2022-06-20", "close": 0.56, "volume": 5292060.0}, {"date": "2022-06-21", "close": 0.57, "volume": 2517297.0}, {"date": "2022-06-22", "close": 0.55, "volume": 1697842.0}, {"date": "2022-06-23", "close": 0.515, "volume": 3982354.0}, {"date": "2022-06-24", "close": 0.51, "volume": 2595363.0}, {"date": "2022-06-27", "close": 0.52, "volume": 2005055.0}, {"date": "2022-06-28", "close": 0.55, "volume": 1130668.0}, {"date": "2022-06-29", "close": 0.545, "volume": 1756622.0}, {"date": "2022-06-30", "close": 0.54, "volume": 1239417.0}, {"date": "2022-07-01", "close": 0.53, "volume": 1318082.0}, {"date": "2022-07-04", "close": 0.515, "volume": 1651700.0}, {"date": "2022-07-05", "close": 0.52, "volume": 610915.0}, {"date": "2022-07-06", "close": 0.48, "volume": 2233355.0}, {"date": "2022-07-07", "close": 0.495, "volume": 2124395.0}, {"date": "2022-07-08", "close": 0.505, "volume": 831570.0}, {"date": "2022-07-11", "close": 0.485, "volume": 531133.0}, {"date": "2022-07-12", "close": 0.475, "volume": 886883.0}, {"date": "2022-07-13", "close": 0.485, "volume": 740806.0}, {"date": "2022-07-14", "close": 0.5, "volume": 885379.0}, {"date": "2022-07-15", "close": 0.47, "volume": 1299086.0}, {"date": "2022-07-18", "close": 0.47, "volume": 1829169.0}, {"date": "2022-07-19", "close": 0.485, "volume": 742759.0}, {"date": "2022-07-20", "close": 0.51, "volume": 1714861.0}, {"date": "2022-07-21", "close": 0.495, "volume": 1217280.0}, {"date": "2022-07-22", "close": 0.49, "volume": 346632.0}, {"date": "2022-07-25", "close": 0.5, "volume": 562281.0}, {"date": "2022-07-26", "close": 0.51, "volume": 851229.0}, {"date": "2022-07-27", "close": 0.5, "volume": 628753.0}, {"date": "2022-07-28", "close": 0.54, "volume": 1669248.0}, {"date": "2022-07-29", "close": 0.525, "volume": 2167015.0}, {"date": "2022-08-01", "close": 0.51, "volume": 1203945.0}, {"date": "2022-08-02", "close": 0.51, "volume": 1238868.0}, {"date": "2022-08-03", "close": 0.5, "volume": 707315.0}, {"date": "2022-08-04", "close": 0.495, "volume": 797499.0}, {"date": "2022-08-05", "close": 0.505, "volume": 932839.0}, {"date": "2022-08-08", "close": 0.52, "volume": 938566.0}, {"date": "2022-08-09", "close": 0.505, "volume": 858792.0}, {"date": "2022-08-10", "close": 0.51, "volume": 1198418.0}, {"date": "2022-08-11", "close": 0.515, "volume": 824879.0}, {"date": "2022-08-12", "close": 0.51, "volume": 1244809.0}, {"date": "2022-08-16", "close": 0.485, "volume": 3298306.0}, {"date": "2022-08-17", "close": 0.45, "volume": 3533112.0}, {"date": "2022-08-18", "close": 0.44, "volume": 2682719.0}, {"date": "2022-08-19", "close": 0.445, "volume": 1688399.0}, {"date": "2022-08-22", "close": 0.435, "volume": 819705.0}, {"date": "2022-08-23", "close": 0.45, "volume": 1302635.0}, {"date": "2022-08-24", "close": 0.43, "volume": 1582635.0}, {"date": "2022-08-25", "close": 0.405, "volume": 4004919.0}, {"date": "2022-08-26", "close": 0.43, "volume": 985508.0}, {"date": "2022-08-29", "close": 0.45, "volume": 1946029.0}, {"date": "2022-08-30", "close": 0.43, "volume": 1346808.0}, {"date": "2022-08-31", "close": 0.43, "volume": 1198266.0}, {"date": "2022-09-01", "close": 0.455, "volume": 2110245.0}, {"date": "2022-09-02", "close": 0.44, "volume": 1493418.0}, {"date": "2022-09-05", "close": 0.43, "volume": 674489.0}, {"date": "2022-09-06", "close": 0.43, "volume": 306285.0}, {"date": "2022-09-07", "close": 0.4, "volume": 2743988.0}, {"date": "2022-09-08", "close": 0.42, "volume": 866226.0}, {"date": "2022-09-09", "close": 0.435, "volume": 1736315.0}, {"date": "2022-09-12", "close": 0.45, "volume": 922442.0}, {"date": "2022-09-13", "close": 0.46, "volume": 580682.0}, {"date": "2022-09-14", "close": 0.44, "volume": 746332.0}, {"date": "2022-09-15", "close": 0.44, "volume": 425478.0}, {"date": "2022-09-16", "close": 0.405, "volume": 2076008.0}, {"date": "2022-09-19", "close": 0.415, "volume": 1106471.0}, {"date": "2022-09-20", "close": 0.425, "volume": 1154107.0}, {"date": "2022-09-21", "close": 0.425, "volume": 2009442.0}, {"date": "2022-09-23", "close": 0.41, "volume": 1002596.0}, {"date": "2022-09-26", "close": 0.39, "volume": 2484580.0}, {"date": "2022-09-27", "close": 0.415, "volume": 1920923.0}, {"date": "2022-09-28", "close": 0.4, "volume": 873026.0}, {"date": "2022-09-29", "close": 0.395, "volume": 1731395.0}, {"date": "2022-09-30", "close": 0.41, "volume": 1069866.0}, {"date": "2022-10-03", "close": 0.415, "volume": 919372.0}, {"date": "2022-10-04", "close": 0.43, "volume": 1864706.0}, {"date": "2022-10-05", "close": 0.445, "volume": 1339288.0}, {"date": "2022-10-06", "close": 0.425, "volume": 485639.0}, {"date": "2022-10-07", "close": 0.435, "volume": 796535.0}, {"date": "2022-10-10", "close": 0.415, "volume": 595949.0}, {"date": "2022-10-11", "close": 0.425, "volume": 750856.0}, {"date": "2022-10-12", "close": 0.405, "volume": 610938.0}, {"date": "2022-10-13", "close": 0.4, "volume": 1150074.0}, {"date": "2022-10-14", "close": 0.395, "volume": 1361675.0}, {"date": "2022-10-17", "close": 0.39, "volume": 1209412.0}, {"date": "2022-10-18", "close": 0.405, "volume": 578645.0}, {"date": "2022-10-19", "close": 0.4, "volume": 332099.0}, {"date": "2022-10-20", "close": 0.395, "volume": 525788.0}, {"date": "2022-10-21", "close": 0.395, "volume": 1980252.0}, {"date": "2022-10-24", "close": 0.395, "volume": 641539.0}, {"date": "2022-10-25", "close": 0.385, "volume": 656203.0}, {"date": "2022-10-26", "close": 0.375, "volume": 1980736.0}, {"date": "2022-10-27", "close": 0.395, "volume": 1094876.0}, {"date": "2022-10-28", "close": 0.385, "volume": 425917.0}, {"date": "2022-10-31", "close": 0.375, "volume": 1580940.0}, {"date": "2022-11-01", "close": 0.375, "volume": 959546.0}, {"date": "2022-11-02", "close": 0.39, "volume": 797473.0}, {"date": "2022-11-03", "close": 0.395, "volume": 1320850.0}, {"date": "2022-11-04", "close": 0.41, "volume": 1041235.0}, {"date": "2022-11-07", "close": 0.42, "volume": 895063.0}, {"date": "2022-11-08", "close": 0.415, "volume": 1723291.0}, {"date": "2022-11-09", "close": 0.44, "volume": 2359532.0}, {"date": "2022-11-10", "close": 0.435, "volume": 740140.0}, {"date": "2022-11-11", "close": 0.455, "volume": 2062611.0}, {"date": "2022-11-14", "close": 0.475, "volume": 4430901.0}, {"date": "2022-11-15", "close": 0.465, "volume": 342646.0}, {"date": "2022-11-16", "close": 0.455, "volume": 909471.0}, {"date": "2022-11-17", "close": 0.46, "volume": 411293.0}, {"date": "2022-11-18", "close": 0.455, "volume": 598213.0}, {"date": "2022-11-21", "close": 0.435, "volume": 738177.0}, {"date": "2022-11-22", "close": 0.435, "volume": 382248.0}, {"date": "2022-11-23", "close": 0.43, "volume": 305188.0}, {"date": "2022-11-24", "close": 0.435, "volume": 650908.0}, {"date": "2022-11-25", "close": 0.425, "volume": 506081.0}, {"date": "2022-11-28", "close": 0.42, "volume": 681905.0}, {"date": "2022-11-29", "close": 0.435, "volume": 738798.0}, {"date": "2022-11-30", "close": 0.46, "volume": 1559810.0}, {"date": "2022-12-01", "close": 0.495, "volume": 2838619.0}, {"date": "2022-12-02", "close": 0.48, "volume": 325053.0}, {"date": "2022-12-05", "close": 0.535, "volume": 3670139.0}, {"date": "2022-12-06", "close": 0.51, "volume": 605326.0}, {"date": "2022-12-07", "close": 0.52, "volume": 685315.0}, {"date": "2022-12-08", "close": 0.505, "volume": 978216.0}, {"date": "2022-12-09", "close": 0.54, "volume": 1916962.0}, {"date": "2022-12-12", "close": 0.535, "volume": 1403805.0}, {"date": "2022-12-13", "close": 0.53, "volume": 695527.0}, {"date": "2022-12-14", "close": 0.54, "volume": 867764.0}, {"date": "2022-12-15", "close": 0.54, "volume": 601397.0}, {"date": "2022-12-16", "close": 0.515, "volume": 1244486.0}, {"date": "2022-12-19", "close": 0.52, "volume": 725204.0}, {"date": "2022-12-20", "close": 0.475, "volume": 1800134.0}, {"date": "2022-12-21", "close": 0.485, "volume": 624470.0}, {"date": "2022-12-22", "close": 0.49, "volume": 1578677.0}, {"date": "2022-12-23", "close": 0.485, "volume": 591639.0}, {"date": "2022-12-28", "close": 0.515, "volume": 798650.0}, {"date": "2022-12-29", "close": 0.49, "volume": 748488.0}, {"date": "2022-12-30", "close": 0.485, "volume": 171024.0}, {"date": "2023-01-03", "close": 0.475, "volume": 277389.0}, {"date": "2023-01-04", "close": 0.495, "volume": 561711.0}, {"date": "2023-01-05", "close": 0.495, "volume": 480926.0}, {"date": "2023-01-06", "close": 0.5, "volume": 1266896.0}, {"date": "2023-01-09", "close": 0.51, "volume": 673247.0}, {"date": "2023-01-10", "close": 0.5, "volume": 169929.0}, {"date": "2023-01-11", "close": 0.525, "volume": 985922.0}, {"date": "2023-01-12", "close": 0.55, "volume": 1990278.0}, {"date": "2023-01-13", "close": 0.615, "volume": 5427101.0}, {"date": "2023-01-16", "close": 0.645, "volume": 5316015.0}, {"date": "2023-01-17", "close": 0.635, "volume": 1400827.0}, {"date": "2023-01-18", "close": 0.63, "volume": 1521066.0}, {"date": "2023-01-19", "close": 0.655, "volume": 2428652.0}, {"date": "2023-01-20", "close": 0.665, "volume": 1811892.0}, {"date": "2023-01-23", "close": 0.67, "volume": 1871727.0}, {"date": "2023-01-24", "close": 0.69, "volume": 1669103.0}, {"date": "2023-01-25", "close": 0.69, "volume": 1027492.0}, {"date": "2023-01-27", "close": 0.68, "volume": 1453719.0}, {"date": "2023-01-30", "close": 0.625, "volume": 2951348.0}, {"date": "2023-01-31", "close": 0.6, "volume": 2297671.0}, {"date": "2023-02-01", "close": 0.615, "volume": 2342258.0}, {"date": "2023-02-02", "close": 0.6, "volume": 1658489.0}, {"date": "2023-02-03", "close": 0.595, "volume": 1309478.0}, {"date": "2023-02-06", "close": 0.59, "volume": 1034741.0}, {"date": "2023-02-07", "close": 0.58, "volume": 627066.0}, {"date": "2023-02-08", "close": 0.615, "volume": 1750465.0}, {"date": "2023-02-09", "close": 0.6, "volume": 1006707.0}, {"date": "2023-02-10", "close": 0.585, "volume": 1226860.0}, {"date": "2023-02-13", "close": 0.59, "volume": 604801.0}, {"date": "2023-02-14", "close": 0.58, "volume": 469267.0}, {"date": "2023-02-15", "close": 0.585, "volume": 976751.0}, {"date": "2023-02-16", "close": 0.59, "volume": 1604526.0}, {"date": "2023-02-17", "close": 0.575, "volume": 1173207.0}, {"date": "2023-02-20", "close": 0.56, "volume": 1387181.0}, {"date": "2023-02-21", "close": 0.58, "volume": 565377.0}, {"date": "2023-02-22", "close": 0.57, "volume": 703537.0}, {"date": "2023-02-23", "close": 0.57, "volume": 840109.0}, {"date": "2023-02-24", "close": 0.56, "volume": 789369.0}, {"date": "2023-02-27", "close": 0.555, "volume": 1190992.0}, {"date": "2023-02-28", "close": 0.565, "volume": 830774.0}, {"date": "2023-03-01", "close": 0.57, "volume": 863985.0}, {"date": "2023-03-02", "close": 0.62, "volume": 1852115.0}, {"date": "2023-03-03", "close": 0.6, "volume": 1363781.0}, {"date": "2023-03-06", "close": 0.57, "volume": 1482915.0}, {"date": "2023-03-07", "close": 0.575, "volume": 1407696.0}, {"date": "2023-03-08", "close": 0.56, "volume": 1229217.0}, {"date": "2023-03-09", "close": 0.545, "volume": 679951.0}, {"date": "2023-03-10", "close": 0.52, "volume": 840635.0}, {"date": "2023-03-13", "close": 0.51, "volume": 1378859.0}, {"date": "2023-03-14", "close": 0.49, "volume": 1543375.0}, {"date": "2023-03-15", "close": 0.5, "volume": 1141497.0}, {"date": "2023-03-16", "close": 0.48, "volume": 401135.0}, {"date": "2023-03-17", "close": 0.51, "volume": 864543.0}, {"date": "2023-03-20", "close": 0.51, "volume": 1792079.0}, {"date": "2023-03-21", "close": 0.5, "volume": 275728.0}, {"date": "2023-03-22", "close": 0.515, "volume": 849873.0}, {"date": "2023-03-23", "close": 0.505, "volume": 659733.0}, {"date": "2023-03-24", "close": 0.52, "volume": 449515.0}, {"date": "2023-03-27", "close": 0.5, "volume": 968964.0}, {"date": "2023-03-28", "close": 0.5, "volume": 1393398.0}, {"date": "2023-03-29", "close": 0.5, "volume": 975914.0}, {"date": "2023-03-30", "close": 0.51, "volume": 716169.0}, {"date": "2023-03-31", "close": 0.535, "volume": 1907844.0}, {"date": "2023-04-03", "close": 0.52, "volume": 1282550.0}, {"date": "2023-04-04", "close": 0.5, "volume": 457689.0}, {"date": "2023-04-05", "close": 0.505, "volume": 705548.0}, {"date": "2023-04-06", "close": 0.5, "volume": 923324.0}, {"date": "2023-04-11", "close": 0.51, "volume": 949074.0}, {"date": "2023-04-12", "close": 0.52, "volume": 633038.0}, {"date": "2023-04-13", "close": 0.515, "volume": 1173807.0}, {"date": "2023-04-14", "close": 0.52, "volume": 1131589.0}, {"date": "2023-04-17", "close": 0.51, "volume": 437180.0}, {"date": "2023-04-18", "close": 0.51, "volume": 427150.0}, {"date": "2023-04-19", "close": 0.52, "volume": 719698.0}, {"date": "2023-04-20", "close": 0.515, "volume": 579019.0}, {"date": "2023-04-21", "close": 0.51, "volume": 807961.0}, {"date": "2023-04-24", "close": 0.495, "volume": 1409714.0}, {"date": "2023-04-26", "close": 0.48, "volume": 1076037.0}, {"date": "2023-04-27", "close": 0.475, "volume": 836135.0}, {"date": "2023-04-28", "close": 0.475, "volume": 854944.0}, {"date": "2023-05-01", "close": 0.48, "volume": 927335.0}, {"date": "2023-05-02", "close": 0.48, "volume": 480493.0}, {"date": "2023-05-03", "close": 0.475, "volume": 562823.0}, {"date": "2023-05-04", "close": 0.465, "volume": 594683.0}, {"date": "2023-05-05", "close": 0.445, "volume": 1326303.0}, {"date": "2023-05-08", "close": 0.44, "volume": 904178.0}, {"date": "2023-05-09", "close": 0.44, "volume": 656313.0}, {"date": "2023-05-10", "close": 0.445, "volume": 613060.0}, {"date": "2023-05-11", "close": 0.435, "volume": 701669.0}, {"date": "2023-05-12", "close": 0.425, "volume": 657341.0}, {"date": "2023-05-15", "close": 0.415, "volume": 996464.0}, {"date": "2023-05-16", "close": 0.425, "volume": 866157.0}, {"date": "2023-05-17", "close": 0.42, "volume": 279765.0}, {"date": "2023-05-18", "close": 0.415, "volume": 808221.0}, {"date": "2023-05-19", "close": 0.42, "volume": 464978.0}, {"date": "2023-05-22", "close": 0.415, "volume": 204220.0}, {"date": "2023-05-23", "close": 0.42, "volume": 490790.0}, {"date": "2023-05-24", "close": 0.41, "volume": 663016.0}, {"date": "2023-05-25", "close": 0.39, "volume": 1372691.0}, {"date": "2023-05-26", "close": 0.39, "volume": 2322592.0}, {"date": "2023-05-29", "close": 0.4, "volume": 370648.0}, {"date": "2023-05-30", "close": 0.395, "volume": 522324.0}, {"date": "2023-05-31", "close": 0.38, "volume": 1359619.0}, {"date": "2023-06-01", "close": 0.39, "volume": 2743947.0}, {"date": "2023-06-02", "close": 0.41, "volume": 765943.0}, {"date": "2023-06-05", "close": 0.405, "volume": 821230.0}, {"date": "2023-06-06", "close": 0.4, "volume": 563319.0}, {"date": "2023-06-07", "close": 0.395, "volume": 301192.0}, {"date": "2023-06-08", "close": 0.39, "volume": 1107598.0}, {"date": "2023-06-09", "close": 0.4, "volume": 739595.0}, {"date": "2023-06-13", "close": 0.39, "volume": 395887.0}, {"date": "2023-06-14", "close": 0.48, "volume": 5751460.0}, {"date": "2023-06-15", "close": 0.485, "volume": 12426540.0}, {"date": "2023-06-16", "close": 0.5, "volume": 3142823.0}, {"date": "2023-06-19", "close": 0.47, "volume": 1691970.0}, {"date": "2023-06-20", "close": 0.465, "volume": 746654.0}, {"date": "2023-06-21", "close": 0.46, "volume": 952769.0}, {"date": "2023-06-22", "close": 0.44, "volume": 1341314.0}, {"date": "2023-06-23", "close": 0.43, "volume": 941473.0}, {"date": "2023-06-26", "close": 0.43, "volume": 862152.0}, {"date": "2023-06-27", "close": 0.43, "volume": 1068933.0}, {"date": "2023-06-28", "close": 0.43, "volume": 1518460.0}, {"date": "2023-06-29", "close": 0.435, "volume": 1564335.0}, {"date": "2023-06-30", "close": 0.435, "volume": 1769984.0}, {"date": "2023-07-03", "close": 0.43, "volume": 1789648.0}, {"date": "2023-07-04", "close": 0.425, "volume": 1087276.0}, {"date": "2023-07-05", "close": 0.435, "volume": 835022.0}, {"date": "2023-07-06", "close": 0.425, "volume": 705316.0}, {"date": "2023-07-07", "close": 0.415, "volume": 1035614.0}, {"date": "2023-07-10", "close": 0.41, "volume": 729866.0}, {"date": "2023-07-11", "close": 0.41, "volume": 1343428.0}, {"date": "2023-07-12", "close": 0.43, "volume": 1439279.0}, {"date": "2023-07-13", "close": 0.435, "volume": 1214960.0}, {"date": "2023-07-14", "close": 0.46, "volume": 1718862.0}, {"date": "2023-07-17", "close": 0.45, "volume": 1852486.0}, {"date": "2023-07-18", "close": 0.445, "volume": 1005440.0}, {"date": "2023-07-19", "close": 0.485, "volume": 4895304.0}, {"date": "2023-07-20", "close": 0.48, "volume": 1645224.0}, {"date": "2023-07-21", "close": 0.465, "volume": 1010739.0}, {"date": "2023-07-24", "close": 0.47, "volume": 866323.0}, {"date": "2023-07-25", "close": 0.475, "volume": 1046879.0}, {"date": "2023-07-26", "close": 0.495, "volume": 1736074.0}, {"date": "2023-07-27", "close": 0.475, "volume": 1167161.0}, {"date": "2023-07-28", "close": 0.47, "volume": 1214748.0}, {"date": "2023-07-31", "close": 0.47, "volume": 958552.0}, {"date": "2023-08-01", "close": 0.47, "volume": 457180.0}, {"date": "2023-08-02", "close": 0.465, "volume": 469888.0}, {"date": "2023-08-03", "close": 0.455, "volume": 651712.0}, {"date": "2023-08-04", "close": 0.465, "volume": 692884.0}, {"date": "2023-08-07", "close": 0.45, "volume": 1042840.0}, {"date": "2023-08-08", "close": 0.445, "volume": 764216.0}, {"date": "2023-08-09", "close": 0.445, "volume": 375532.0}, {"date": "2023-08-10", "close": 0.43, "volume": 1250595.0}, {"date": "2023-08-11", "close": 0.415, "volume": 2424516.0}, {"date": "2023-08-14", "close": 0.4, "volume": 2474214.0}, {"date": "2023-08-15", "close": 0.4, "volume": 2990474.0}, {"date": "2023-08-16", "close": 0.405, "volume": 1311340.0}, {"date": "2023-08-17", "close": 0.4, "volume": 1557714.0}, {"date": "2023-08-18", "close": 0.4, "volume": 2616425.0}, {"date": "2023-08-21", "close": 0.405, "volume": 1956618.0}, {"date": "2023-08-22", "close": 0.425, "volume": 1408605.0}, {"date": "2023-08-23", "close": 0.415, "volume": 1405618.0}, {"date": "2023-08-24", "close": 0.42, "volume": 1124359.0}, {"date": "2023-08-25", "close": 0.425, "volume": 1833795.0}, {"date": "2023-08-28", "close": 0.435, "volume": 1439776.0}, {"date": "2023-08-29", "close": 0.43, "volume": 1113294.0}, {"date": "2023-08-30", "close": 0.435, "volume": 1112832.0}, {"date": "2023-08-31", "close": 0.45, "volume": 1517904.0}, {"date": "2023-09-01", "close": 0.435, "volume": 240035.0}, {"date": "2023-09-04", "close": 0.44, "volume": 1750855.0}, {"date": "2023-09-05", "close": 0.445, "volume": 1522848.0}, {"date": "2023-09-06", "close": 0.455, "volume": 1207874.0}, {"date": "2023-09-07", "close": 0.44, "volume": 1268976.0}, {"date": "2023-09-08", "close": 0.435, "volume": 770560.0}, {"date": "2023-09-11", "close": 0.425, "volume": 1320066.0}, {"date": "2023-09-12", "close": 0.445, "volume": 1115667.0}, {"date": "2023-09-13", "close": 0.44, "volume": 431645.0}, {"date": "2023-09-14", "close": 0.45, "volume": 743590.0}, {"date": "2023-09-15", "close": 0.465, "volume": 1139243.0}, {"date": "2023-09-18", "close": 0.455, "volume": 555193.0}, {"date": "2023-09-19", "close": 0.46, "volume": 785308.0}, {"date": "2023-09-20", "close": 0.455, "volume": 1075756.0}, {"date": "2023-09-21", "close": 0.45, "volume": 1619845.0}, {"date": "2023-09-22", "close": 0.44, "volume": 1567025.0}, {"date": "2023-09-25", "close": 0.45, "volume": 1153127.0}, {"date": "2023-09-26", "close": 0.43, "volume": 705216.0}, {"date": "2023-09-27", "close": 0.43, "volume": 944467.0}, {"date": "2023-09-28", "close": 0.435, "volume": 1110500.0}, {"date": "2023-09-29", "close": 0.44, "volume": 3164344.0}, {"date": "2023-10-02", "close": 0.465, "volume": 1462706.0}, {"date": "2023-10-03", "close": 0.45, "volume": 1142635.0}, {"date": "2023-10-04", "close": 0.45, "volume": 955663.0}, {"date": "2023-10-05", "close": 0.445, "volume": 710048.0}, {"date": "2023-10-06", "close": 0.445, "volume": 647163.0}, {"date": "2023-10-09", "close": 0.43, "volume": 737764.0}, {"date": "2023-10-10", "close": 0.44, "volume": 885474.0}, {"date": "2023-10-11", "close": 0.445, "volume": 1490668.0}, {"date": "2023-10-12", "close": 0.445, "volume": 1335007.0}, {"date": "2023-10-13", "close": 0.45, "volume": 425076.0}, {"date": "2023-10-16", "close": 0.44, "volume": 512035.0}, {"date": "2023-10-17", "close": 0.45, "volume": 632461.0}, {"date": "2023-10-18", "close": 0.455, "volume": 4003898.0}, {"date": "2023-10-19", "close": 0.445, "volume": 390940.0}, {"date": "2023-10-20", "close": 0.475, "volume": 2968643.0}, {"date": "2023-10-23", "close": 0.465, "volume": 3586847.0}, {"date": "2023-10-24", "close": 0.48, "volume": 888490.0}, {"date": "2023-10-25", "close": 0.485, "volume": 2549597.0}, {"date": "2023-10-26", "close": 0.5, "volume": 1227889.0}, {"date": "2023-10-27", "close": 0.5, "volume": 769608.0}, {"date": "2023-10-30", "close": 0.505, "volume": 1604356.0}, {"date": "2023-10-31", "close": 0.495, "volume": 1359823.0}, {"date": "2023-11-01", "close": 0.495, "volume": 850847.0}, {"date": "2023-11-02", "close": 0.53, "volume": 2732407.0}, {"date": "2023-11-03", "close": 0.54, "volume": 1823717.0}, {"date": "2023-11-06", "close": 0.53, "volume": 1241616.0}, {"date": "2023-11-07", "close": 0.54, "volume": 914711.0}, {"date": "2023-11-08", "close": 0.53, "volume": 912756.0}, {"date": "2023-11-09", "close": 0.535, "volume": 1335310.0}, {"date": "2023-11-10", "close": 0.535, "volume": 980396.0}, {"date": "2023-11-13", "close": 0.545, "volume": 994535.0}, {"date": "2023-11-14", "close": 0.555, "volume": 2634101.0}, {"date": "2023-11-15", "close": 0.565, "volume": 2992422.0}, {"date": "2023-11-16", "close": 0.555, "volume": 1131927.0}, {"date": "2023-11-17", "close": 0.55, "volume": 773803.0}, {"date": "2023-11-20", "close": 0.555, "volume": 542594.0}, {"date": "2023-11-21", "close": 0.555, "volume": 1277802.0}, {"date": "2023-11-22", "close": 0.54, "volume": 1649724.0}, {"date": "2023-11-23", "close": 0.525, "volume": 1987800.0}, {"date": "2023-11-24", "close": 0.535, "volume": 1022030.0}, {"date": "2023-11-27", "close": 0.525, "volume": 359306.0}, {"date": "2023-11-28", "close": 0.53, "volume": 655500.0}, {"date": "2023-11-29", "close": 0.53, "volume": 1279892.0}, {"date": "2023-11-30", "close": 0.52, "volume": 1975572.0}, {"date": "2023-12-01", "close": 0.53, "volume": 794798.0}, {"date": "2023-12-04", "close": 0.555, "volume": 2307400.0}, {"date": "2023-12-05", "close": 0.52, "volume": 1390235.0}, {"date": "2023-12-06", "close": 0.52, "volume": 1194050.0}, {"date": "2023-12-07", "close": 0.525, "volume": 986007.0}, {"date": "2023-12-08", "close": 0.545, "volume": 1137245.0}, {"date": "2023-12-11", "close": 0.545, "volume": 931304.0}, {"date": "2023-12-12", "close": 0.54, "volume": 1081158.0}, {"date": "2023-12-13", "close": 0.555, "volume": 2195250.0}, {"date": "2023-12-14", "close": 0.555, "volume": 903748.0}, {"date": "2023-12-15", "close": 0.55, "volume": 454974.0}, {"date": "2023-12-18", "close": 0.545, "volume": 366197.0}, {"date": "2023-12-19", "close": 0.55, "volume": 1232778.0}, {"date": "2023-12-20", "close": 0.54, "volume": 682867.0}, {"date": "2023-12-21", "close": 0.535, "volume": 974859.0}, {"date": "2023-12-22", "close": 0.53, "volume": 758273.0}, {"date": "2023-12-27", "close": 0.54, "volume": 1276069.0}, {"date": "2023-12-28", "close": 0.555, "volume": 1317241.0}, {"date": "2023-12-29", "close": 0.55, "volume": 965483.0}, {"date": "2024-01-02", "close": 0.565, "volume": 1009688.0}, {"date": "2024-01-03", "close": 0.545, "volume": 1098455.0}, {"date": "2024-01-04", "close": 0.55, "volume": 929398.0}, {"date": "2024-01-05", "close": 0.53, "volume": 1880967.0}, {"date": "2024-01-08", "close": 0.53, "volume": 1232937.0}, {"date": "2024-01-09", "close": 0.545, "volume": 1196037.0}, {"date": "2024-01-10", "close": 0.55, "volume": 929543.0}, {"date": "2024-01-11", "close": 0.54, "volume": 1199826.0}, {"date": "2024-01-12", "close": 0.55, "volume": 811170.0}, {"date": "2024-01-15", "close": 0.54, "volume": 1308608.0}, {"date": "2024-01-16", "close": 0.515, "volume": 1595097.0}, {"date": "2024-01-17", "close": 0.515, "volume": 1452302.0}, {"date": "2024-01-18", "close": 0.535, "volume": 2399978.0}, {"date": "2024-01-19", "close": 0.54, "volume": 3380631.0}, {"date": "2024-01-22", "close": 0.525, "volume": 2489774.0}, {"date": "2024-01-23", "close": 0.52, "volume": 1098511.0}, {"date": "2024-01-24", "close": 0.525, "volume": 2292080.0}, {"date": "2024-01-25", "close": 0.545, "volume": 1333319.0}, {"date": "2024-01-29", "close": 0.545, "volume": 1325031.0}, {"date": "2024-01-30", "close": 0.545, "volume": 447558.0}, {"date": "2024-01-31", "close": 0.53, "volume": 909527.0}, {"date": "2024-02-01", "close": 0.53, "volume": 1092294.0}, {"date": "2024-02-02", "close": 0.53, "volume": 398160.0}, {"date": "2024-02-05", "close": 0.525, "volume": 1293071.0}, {"date": "2024-02-06", "close": 0.525, "volume": 452418.0}, {"date": "2024-02-07", "close": 0.515, "volume": 775870.0}, {"date": "2024-02-08", "close": 0.515, "volume": 711403.0}, {"date": "2024-02-09", "close": 0.515, "volume": 503237.0}, {"date": "2024-02-12", "close": 0.5, "volume": 502065.0}, {"date": "2024-02-13", "close": 0.505, "volume": 215079.0}, {"date": "2024-02-14", "close": 0.505, "volume": 840359.0}, {"date": "2024-02-15", "close": 0.505, "volume": 514197.0}, {"date": "2024-02-16", "close": 0.515, "volume": 560395.0}, {"date": "2024-02-19", "close": 0.515, "volume": 649164.0}, {"date": "2024-02-20", "close": 0.51, "volume": 697252.0}, {"date": "2024-02-21", "close": 0.495, "volume": 2797130.0}, {"date": "2024-02-22", "close": 0.475, "volume": 1201943.0}, {"date": "2024-02-23", "close": 0.495, "volume": 2024479.0}, {"date": "2024-02-26", "close": 0.485, "volume": 742640.0}, {"date": "2024-02-27", "close": 0.485, "volume": 710601.0}, {"date": "2024-02-28", "close": 0.505, "volume": 1793345.0}, {"date": "2024-02-29", "close": 0.495, "volume": 1081129.0}, {"date": "2024-03-01", "close": 0.505, "volume": 723258.0}, {"date": "2024-03-04", "close": 0.465, "volume": 2529409.0}, {"date": "2024-03-05", "close": 0.45, "volume": 2792117.0}, {"date": "2024-03-06", "close": 0.465, "volume": 1469211.0}, {"date": "2024-03-07", "close": 0.46, "volume": 922363.0}, {"date": "2024-03-08", "close": 0.46, "volume": 825762.0}, {"date": "2024-03-11", "close": 0.45, "volume": 1804827.0}, {"date": "2024-03-12", "close": 0.44, "volume": 1541826.0}, {"date": "2024-03-13", "close": 0.435, "volume": 992285.0}, {"date": "2024-03-14", "close": 0.43, "volume": 848154.0}, {"date": "2024-03-15", "close": 0.435, "volume": 1316730.0}, {"date": "2024-03-18", "close": 0.44, "volume": 1834664.0}, {"date": "2024-03-19", "close": 0.435, "volume": 1067453.0}, {"date": "2024-03-20", "close": 0.43, "volume": 1748372.0}, {"date": "2024-03-21", "close": 0.435, "volume": 1798196.0}, {"date": "2024-03-22", "close": 0.425, "volume": 1232001.0}, {"date": "2024-03-25", "close": 0.435, "volume": 1259817.0}, {"date": "2024-03-26", "close": 0.425, "volume": 1377239.0}, {"date": "2024-03-27", "close": 0.42, "volume": 974769.0}, {"date": "2024-03-28", "close": 0.43, "volume": 1453316.0}, {"date": "2024-04-02", "close": 0.44, "volume": 890408.0}, {"date": "2024-04-03", "close": 0.43, "volume": 1484409.0}, {"date": "2024-04-04", "close": 0.43, "volume": 1124285.0}, {"date": "2024-04-05", "close": 0.455, "volume": 2579090.0}, {"date": "2024-04-08", "close": 0.44, "volume": 697224.0}, {"date": "2024-04-09", "close": 0.445, "volume": 588220.0}, {"date": "2024-04-10", "close": 0.46, "volume": 722587.0}, {"date": "2024-04-11", "close": 0.46, "volume": 841557.0}, {"date": "2024-04-12", "close": 0.45, "volume": 492546.0}, {"date": "2024-04-15", "close": 0.46, "volume": 745163.0}, {"date": "2024-04-16", "close": 0.445, "volume": 952766.0}, {"date": "2024-04-17", "close": 0.455, "volume": 518768.0}, {"date": "2024-04-18", "close": 0.475, "volume": 2061327.0}, {"date": "2024-04-19", "close": 0.46, "volume": 720327.0}, {"date": "2024-04-22", "close": 0.455, "volume": 833773.0}, {"date": "2024-04-23", "close": 0.45, "volume": 581455.0}, {"date": "2024-04-24", "close": 0.45, "volume": 752385.0}, {"date": "2024-04-26", "close": 0.435, "volume": 2409643.0}, {"date": "2024-04-29", "close": 0.455, "volume": 1655931.0}, {"date": "2024-04-30", "close": 0.445, "volume": 671983.0}, {"date": "2024-05-01", "close": 0.44, "volume": 652231.0}, {"date": "2024-05-02", "close": 0.435, "volume": 479167.0}, {"date": "2024-05-03", "close": 0.44, "volume": 404912.0}, {"date": "2024-05-06", "close": 0.44, "volume": 1088006.0}, {"date": "2024-05-07", "close": 0.445, "volume": 254625.0}, {"date": "2024-05-08", "close": 0.435, "volume": 818962.0}, {"date": "2024-05-09", "close": 0.435, "volume": 2111281.0}, {"date": "2024-05-10", "close": 0.435, "volume": 904169.0}, {"date": "2024-05-13", "close": 0.435, "volume": 347947.0}, {"date": "2024-05-14", "close": 0.435, "volume": 548129.0}, {"date": "2024-05-15", "close": 0.445, "volume": 487564.0}, {"date": "2024-05-16", "close": 0.435, "volume": 742427.0}, {"date": "2024-05-17", "close": 0.445, "volume": 1500250.0}, {"date": "2024-05-20", "close": 0.46, "volume": 977195.0}, {"date": "2024-05-21", "close": 0.445, "volume": 679562.0}, {"date": "2024-05-22", "close": 0.455, "volume": 933316.0}, {"date": "2024-05-23", "close": 0.44, "volume": 1713719.0}, {"date": "2024-05-24", "close": 0.455, "volume": 1242314.0}, {"date": "2024-05-27", "close": 0.45, "volume": 759802.0}, {"date": "2024-05-28", "close": 0.43, "volume": 2218280.0}, {"date": "2024-05-29", "close": 0.43, "volume": 3699429.0}, {"date": "2024-05-30", "close": 0.425, "volume": 713298.0}, {"date": "2024-05-31", "close": 0.42, "volume": 2637986.0}, {"date": "2024-06-03", "close": 0.425, "volume": 1342309.0}, {"date": "2024-06-04", "close": 0.415, "volume": 1274033.0}, {"date": "2024-06-05", "close": 0.41, "volume": 572585.0}, {"date": "2024-06-06", "close": 0.41, "volume": 2076306.0}, {"date": "2024-06-07", "close": 0.42, "volume": 744560.0}, {"date": "2024-06-11", "close": 0.41, "volume": 309544.0}, {"date": "2024-06-12", "close": 0.41, "volume": 711018.0}, {"date": "2024-06-13", "close": 0.415, "volume": 1029343.0}, {"date": "2024-06-14", "close": 0.41, "volume": 1416643.0}, {"date": "2024-06-17", "close": 0.405, "volume": 983448.0}, {"date": "2024-06-18", "close": 0.415, "volume": 619161.0}, {"date": "2024-06-19", "close": 0.41, "volume": 595627.0}, {"date": "2024-06-20", "close": 0.41, "volume": 1529811.0}, {"date": "2024-06-21", "close": 0.42, "volume": 2659363.0}, {"date": "2024-06-24", "close": 0.405, "volume": 1597622.0}, {"date": "2024-06-25", "close": 0.405, "volume": 1630221.0}, {"date": "2024-06-26", "close": 0.41, "volume": 1514221.0}, {"date": "2024-06-27", "close": 0.415, "volume": 751670.0}, {"date": "2024-06-28", "close": 0.41, "volume": 877976.0}, {"date": "2024-07-01", "close": 0.42, "volume": 285765.0}, {"date": "2024-07-02", "close": 0.425, "volume": 684797.0}, {"date": "2024-07-03", "close": 0.43, "volume": 1236146.0}, {"date": "2024-07-04", "close": 0.435, "volume": 2205335.0}, {"date": "2024-07-05", "close": 0.445, "volume": 1688689.0}, {"date": "2024-07-08", "close": 0.435, "volume": 870771.0}, {"date": "2024-07-09", "close": 0.44, "volume": 1139409.0}, {"date": "2024-07-10", "close": 0.425, "volume": 2513408.0}, {"date": "2024-07-11", "close": 0.43, "volume": 531072.0}, {"date": "2024-07-12", "close": 0.43, "volume": 207320.0}, {"date": "2024-07-15", "close": 0.43, "volume": 620235.0}, {"date": "2024-07-16", "close": 0.43, "volume": 227822.0}, {"date": "2024-07-17", "close": 0.385, "volume": 6848972.0}, {"date": "2024-07-18", "close": 0.39, "volume": 1905055.0}, {"date": "2024-07-19", "close": 0.38, "volume": 2300704.0}, {"date": "2024-07-22", "close": 0.38, "volume": 1093216.0}, {"date": "2024-07-23", "close": 0.375, "volume": 1855265.0}, {"date": "2024-07-24", "close": 0.37, "volume": 753191.0}, {"date": "2024-07-25", "close": 0.365, "volume": 1080848.0}, {"date": "2024-07-26", "close": 0.365, "volume": 664623.0}, {"date": "2024-07-29", "close": 0.36, "volume": 774375.0}, {"date": "2024-07-30", "close": 0.355, "volume": 790728.0}, {"date": "2024-07-31", "close": 0.355, "volume": 460465.0}, {"date": "2024-08-01", "close": 0.365, "volume": 854216.0}, {"date": "2024-08-02", "close": 0.35, "volume": 1902771.0}, {"date": "2024-08-05", "close": 0.335, "volume": 2025963.0}, {"date": "2024-08-06", "close": 0.35, "volume": 1292613.0}, {"date": "2024-08-07", "close": 0.34, "volume": 1028736.0}, {"date": "2024-08-08", "close": 0.34, "volume": 225825.0}, {"date": "2024-08-09", "close": 0.34, "volume": 825051.0}, {"date": "2024-08-12", "close": 0.34, "volume": 833396.0}, {"date": "2024-08-13", "close": 0.325, "volume": 3059324.0}, {"date": "2024-08-14", "close": 0.36, "volume": 2384186.0}, {"date": "2024-08-15", "close": 0.335, "volume": 1332735.0}, {"date": "2024-08-16", "close": 0.335, "volume": 1428585.0}, {"date": "2024-08-19", "close": 0.325, "volume": 1182017.0}, {"date": "2024-08-20", "close": 0.33, "volume": 862422.0}, {"date": "2024-08-21", "close": 0.34, "volume": 2372415.0}, {"date": "2024-08-22", "close": 0.33, "volume": 2379089.0}, {"date": "2024-08-23", "close": 0.315, "volume": 2641576.0}, {"date": "2024-08-26", "close": 0.31, "volume": 1510458.0}, {"date": "2024-08-27", "close": 0.315, "volume": 2118447.0}, {"date": "2024-08-28", "close": 0.315, "volume": 2149166.0}, {"date": "2024-08-29", "close": 0.315, "volume": 1636286.0}, {"date": "2024-08-30", "close": 0.305, "volume": 25424935.0}, {"date": "2024-09-02", "close": 0.305, "volume": 2674427.0}, {"date": "2024-09-03", "close": 0.315, "volume": 2507204.0}, {"date": "2024-09-04", "close": 0.285, "volume": 5434254.0}, {"date": "2024-09-05", "close": 0.295, "volume": 2210542.0}, {"date": "2024-09-06", "close": 0.28, "volume": 1581397.0}, {"date": "2024-09-09", "close": 0.28, "volume": 1674853.0}, {"date": "2024-09-10", "close": 0.275, "volume": 972615.0}, {"date": "2024-09-11", "close": 0.28, "volume": 796831.0}, {"date": "2024-09-12", "close": 0.3, "volume": 2642153.0}, {"date": "2024-09-13", "close": 0.295, "volume": 1101329.0}, {"date": "2024-09-16", "close": 0.305, "volume": 1540767.0}, {"date": "2024-09-17", "close": 0.3, "volume": 1232813.0}, {"date": "2024-09-18", "close": 0.295, "volume": 623442.0}, {"date": "2024-09-19", "close": 0.3, "volume": 1113079.0}, {"date": "2024-09-20", "close": 0.3, "volume": 1696176.0}, {"date": "2024-09-23", "close": 0.29, "volume": 1121717.0}, {"date": "2024-09-24", "close": 0.31, "volume": 1244786.0}, {"date": "2024-09-25", "close": 0.315, "volume": 2688939.0}, {"date": "2024-09-26", "close": 0.31, "volume": 2217189.0}, {"date": "2024-09-27", "close": 0.325, "volume": 3812406.0}, {"date": "2024-09-30", "close": 0.335, "volume": 2218602.0}, {"date": "2024-10-01", "close": 0.33, "volume": 935281.0}, {"date": "2024-10-02", "close": 0.33, "volume": 1117119.0}, {"date": "2024-10-03", "close": 0.325, "volume": 1409935.0}, {"date": "2024-10-04", "close": 0.32, "volume": 1571669.0}, {"date": "2024-10-07", "close": 0.32, "volume": 399795.0}, {"date": "2024-10-08", "close": 0.325, "volume": 2745400.0}, {"date": "2024-10-09", "close": 0.32, "volume": 869727.0}, {"date": "2024-10-10", "close": 0.325, "volume": 1198775.0}, {"date": "2024-10-11", "close": 0.34, "volume": 3309400.0}, {"date": "2024-10-14", "close": 0.335, "volume": 941428.0}, {"date": "2024-10-15", "close": 0.33, "volume": 576421.0}, {"date": "2024-10-16", "close": 0.34, "volume": 404105.0}, {"date": "2024-10-17", "close": 0.33, "volume": 733838.0}, {"date": "2024-10-18", "close": 0.32, "volume": 1301246.0}, {"date": "2024-10-21", "close": 0.32, "volume": 741226.0}, {"date": "2024-10-22", "close": 0.325, "volume": 553255.0}, {"date": "2024-10-23", "close": 0.32, "volume": 1815954.0}, {"date": "2024-10-24", "close": 0.32, "volume": 1551411.0}, {"date": "2024-10-25", "close": 0.315, "volume": 1053712.0}, {"date": "2024-10-28", "close": 0.315, "volume": 518634.0}, {"date": "2024-10-29", "close": 0.31, "volume": 2803617.0}, {"date": "2024-10-30", "close": 0.31, "volume": 642984.0}, {"date": "2024-10-31", "close": 0.305, "volume": 1292034.0}, {"date": "2024-11-01", "close": 0.32, "volume": 1928416.0}, {"date": "2024-11-04", "close": 0.315, "volume": 659034.0}, {"date": "2024-11-05", "close": 0.315, "volume": 745820.0}, {"date": "2024-11-06", "close": 0.31, "volume": 234244.0}, {"date": "2024-11-07", "close": 0.32, "volume": 801719.0}, {"date": "2024-11-08", "close": 0.32, "volume": 956668.0}, {"date": "2024-11-11", "close": 0.31, "volume": 531160.0}, {"date": "2024-11-12", "close": 0.31, "volume": 1025142.0}, {"date": "2024-11-13", "close": 0.305, "volume": 726459.0}, {"date": "2024-11-14", "close": 0.305, "volume": 449159.0}, {"date": "2024-11-15", "close": 0.3, "volume": 473031.0}, {"date": "2024-11-18", "close": 0.305, "volume": 646019.0}, {"date": "2024-11-19", "close": 0.305, "volume": 834696.0}, {"date": "2024-11-20", "close": 0.305, "volume": 245948.0}, {"date": "2024-11-21", "close": 0.3, "volume": 360994.0}, {"date": "2024-11-22", "close": 0.3, "volume": 567835.0}, {"date": "2024-11-25", "close": 0.3, "volume": 789062.0}, {"date": "2024-11-26", "close": 0.295, "volume": 1189540.0}, {"date": "2024-11-27", "close": 0.295, "volume": 424805.0}, {"date": "2024-11-28", "close": 0.295, "volume": 519586.0}, {"date": "2024-11-29", "close": 0.305, "volume": 141518.0}, {"date": "2024-12-02", "close": 0.315, "volume": 964603.0}, {"date": "2024-12-03", "close": 0.32, "volume": 1052768.0}, {"date": "2024-12-04", "close": 0.315, "volume": 421372.0}, {"date": "2024-12-05", "close": 0.31, "volume": 825145.0}, {"date": "2024-12-06", "close": 0.325, "volume": 883282.0}, {"date": "2024-12-09", "close": 0.32, "volume": 563685.0}, {"date": "2024-12-10", "close": 0.33, "volume": 2103042.0}, {"date": "2024-12-11", "close": 0.325, "volume": 1471420.0}, {"date": "2024-12-12", "close": 0.325, "volume": 697184.0}, {"date": "2024-12-13", "close": 0.325, "volume": 463955.0}, {"date": "2024-12-16", "close": 0.315, "volume": 1691730.0}, {"date": "2024-12-17", "close": 0.305, "volume": 361901.0}, {"date": "2024-12-18", "close": 0.3, "volume": 829556.0}, {"date": "2024-12-19", "close": 0.31, "volume": 2677566.0}, {"date": "2024-12-20", "close": 0.295, "volume": 2029205.0}, {"date": "2024-12-23", "close": 0.3, "volume": 118967.0}, {"date": "2024-12-24", "close": 0.3, "volume": 310363.0}, {"date": "2024-12-27", "close": 0.305, "volume": 281455.0}, {"date": "2024-12-30", "close": 0.305, "volume": 915650.0}, {"date": "2024-12-31", "close": 0.295, "volume": 119377.0}, {"date": "2025-01-02", "close": 0.3, "volume": 88019.0}, {"date": "2025-01-03", "close": 0.295, "volume": 409230.0}, {"date": "2025-01-06", "close": 0.3, "volume": 334359.0}, {"date": "2025-01-07", "close": 0.295, "volume": 584668.0}, {"date": "2025-01-08", "close": 0.295, "volume": 331585.0}, {"date": "2025-01-09", "close": 0.3, "volume": 494027.0}, {"date": "2025-01-10", "close": 0.295, "volume": 241462.0}, {"date": "2025-01-13", "close": 0.295, "volume": 132962.0}, {"date": "2025-01-14", "close": 0.3, "volume": 1152450.0}, {"date": "2025-01-15", "close": 0.31, "volume": 1185540.0}, {"date": "2025-01-16", "close": 0.32, "volume": 705844.0}, {"date": "2025-01-17", "close": 0.33, "volume": 1154867.0}, {"date": "2025-01-20", "close": 0.33, "volume": 600593.0}, {"date": "2025-01-21", "close": 0.32, "volume": 1595548.0}, {"date": "2025-01-22", "close": 0.315, "volume": 573362.0}, {"date": "2025-01-23", "close": 0.33, "volume": 1234274.0}, {"date": "2025-01-24", "close": 0.325, "volume": 569953.0}, {"date": "2025-01-28", "close": 0.315, "volume": 76373.0}, {"date": "2025-01-29", "close": 0.325, "volume": 842623.0}, {"date": "2025-01-30", "close": 0.315, "volume": 358216.0}, {"date": "2025-01-31", "close": 0.315, "volume": 217268.0}, {"date": "2025-02-03", "close": 0.31, "volume": 1380197.0}, {"date": "2025-02-04", "close": 0.305, "volume": 279182.0}, {"date": "2025-02-05", "close": 0.31, "volume": 691302.0}, {"date": "2025-02-06", "close": 0.315, "volume": 269741.0}, {"date": "2025-02-07", "close": 0.31, "volume": 265863.0}, {"date": "2025-02-10", "close": 0.315, "volume": 357832.0}, {"date": "2025-02-11", "close": 0.31, "volume": 543670.0}, {"date": "2025-02-12", "close": 0.31, "volume": 654675.0}, {"date": "2025-02-13", "close": 0.31, "volume": 784155.0}, {"date": "2025-02-14", "close": 0.305, "volume": 653176.0}, {"date": "2025-02-17", "close": 0.31, "volume": 1244325.0}, {"date": "2025-02-18", "close": 0.3, "volume": 899264.0}, {"date": "2025-02-19", "close": 0.305, "volume": 1460765.0}, {"date": "2025-02-20", "close": 0.295, "volume": 1561052.0}, {"date": "2025-02-21", "close": 0.315, "volume": 2149049.0}, {"date": "2025-02-24", "close": 0.32, "volume": 1521494.0}, {"date": "2025-02-25", "close": 0.31, "volume": 2717728.0}, {"date": "2025-02-26", "close": 0.305, "volume": 1323633.0}, {"date": "2025-02-27", "close": 0.305, "volume": 408665.0}, {"date": "2025-02-28", "close": 0.3, "volume": 1014719.0}, {"date": "2025-03-03", "close": 0.315, "volume": 1431544.0}, {"date": "2025-03-04", "close": 0.3, "volume": 692641.0}, {"date": "2025-03-05", "close": 0.295, "volume": 853863.0}, {"date": "2025-03-06", "close": 0.295, "volume": 689694.0}, {"date": "2025-03-07", "close": 0.3, "volume": 1530527.0}, {"date": "2025-03-10", "close": 0.31, "volume": 553439.0}, {"date": "2025-03-11", "close": 0.305, "volume": 1593412.0}, {"date": "2025-03-12", "close": 0.3, "volume": 443056.0}, {"date": "2025-03-13", "close": 0.31, "volume": 2327655.0}, {"date": "2025-03-14", "close": 0.315, "volume": 1544749.0}, {"date": "2025-03-17", "close": 0.32, "volume": 2420554.0}, {"date": "2025-03-18", "close": 0.325, "volume": 1888078.0}, {"date": "2025-03-19", "close": 0.32, "volume": 548015.0}, {"date": "2025-03-20", "close": 0.32, "volume": 1040540.0}, {"date": "2025-03-21", "close": 0.315, "volume": 1841480.0}, {"date": "2025-03-24", "close": 0.32, "volume": 595687.0}, {"date": "2025-03-25", "close": 0.33, "volume": 1568103.0}, {"date": "2025-03-26", "close": 0.335, "volume": 2079291.0}, {"date": "2025-03-27", "close": 0.335, "volume": 1748269.0}, {"date": "2025-03-28", "close": 0.33, "volume": 1044034.0}, {"date": "2025-03-31", "close": 0.33, "volume": 560482.0}, {"date": "2025-04-01", "close": 0.335, "volume": 603768.0}, {"date": "2025-04-02", "close": 0.33, "volume": 724625.0}, {"date": "2025-04-03", "close": 0.325, "volume": 999699.0}, {"date": "2025-04-04", "close": 0.315, "volume": 1558184.0}, {"date": "2025-04-07", "close": 0.305, "volume": 3475332.0}, {"date": "2025-04-08", "close": 0.325, "volume": 1186463.0}, {"date": "2025-04-09", "close": 0.305, "volume": 1110999.0}, {"date": "2025-04-10", "close": 0.325, "volume": 1386503.0}, {"date": "2025-04-11", "close": 0.33, "volume": 513629.0}, {"date": "2025-04-14", "close": 0.33, "volume": 379122.0}, {"date": "2025-04-15", "close": 0.33, "volume": 390649.0}, {"date": "2025-04-16", "close": 0.315, "volume": 540021.0}, {"date": "2025-04-17", "close": 0.31, "volume": 450727.0}, {"date": "2025-04-22", "close": 0.31, "volume": 501981.0}, {"date": "2025-04-23", "close": 0.31, "volume": 103039.0}, {"date": "2025-04-24", "close": 0.31, "volume": 227659.0}, {"date": "2025-04-28", "close": 0.31, "volume": 124675.0}, {"date": "2025-04-29", "close": 0.32, "volume": 1193816.0}, {"date": "2025-04-30", "close": 0.31, "volume": 184817.0}, {"date": "2025-05-01", "close": 0.3, "volume": 632236.0}, {"date": "2025-05-02", "close": 0.305, "volume": 757795.0}, {"date": "2025-05-05", "close": 0.3, "volume": 698039.0}, {"date": "2025-05-06", "close": 0.3, "volume": 377873.0}, {"date": "2025-05-07", "close": 0.3, "volume": 253309.0}, {"date": "2025-05-08", "close": 0.305, "volume": 325388.0}, {"date": "2025-05-09", "close": 0.3, "volume": 288961.0}, {"date": "2025-05-12", "close": 0.3, "volume": 210220.0}, {"date": "2025-05-13", "close": 0.31, "volume": 249235.0}, {"date": "2025-05-14", "close": 0.31, "volume": 1483773.0}, {"date": "2025-05-15", "close": 0.305, "volume": 256959.0}, {"date": "2025-05-16", "close": 0.31, "volume": 617440.0}, {"date": "2025-05-19", "close": 0.3, "volume": 842692.0}, {"date": "2025-05-20", "close": 0.295, "volume": 1921509.0}, {"date": "2025-05-21", "close": 0.295, "volume": 448897.0}, {"date": "2025-05-22", "close": 0.29, "volume": 462229.0}, {"date": "2025-05-23", "close": 0.295, "volume": 389285.0}, {"date": "2025-05-26", "close": 0.3, "volume": 1171510.0}, {"date": "2025-05-27", "close": 0.295, "volume": 1013568.0}, {"date": "2025-05-28", "close": 0.29, "volume": 434671.0}, {"date": "2025-05-29", "close": 0.285, "volume": 832863.0}, {"date": "2025-05-30", "close": 0.29, "volume": 608372.0}, {"date": "2025-06-02", "close": 0.285, "volume": 343497.0}, {"date": "2025-06-03", "close": 0.28, "volume": 840720.0}, {"date": "2025-06-04", "close": 0.28, "volume": 536563.0}, {"date": "2025-06-05", "close": 0.275, "volume": 1098111.0}, {"date": "2025-06-06", "close": 0.275, "volume": 912472.0}, {"date": "2025-06-10", "close": 0.275, "volume": 526253.0}, {"date": "2025-06-11", "close": 0.27, "volume": 1167811.0}, {"date": "2025-06-12", "close": 0.275, "volume": 1369187.0}, {"date": "2025-06-13", "close": 0.27, "volume": 841770.0}, {"date": "2025-06-16", "close": 0.265, "volume": 1539703.0}, {"date": "2025-06-17", "close": 0.265, "volume": 1040245.0}, {"date": "2025-06-18", "close": 0.265, "volume": 2952705.0}, {"date": "2025-06-19", "close": 0.26, "volume": 1489188.0}, {"date": "2025-06-20", "close": 0.265, "volume": 4627094.0}, {"date": "2025-06-23", "close": 0.26, "volume": 554058.0}, {"date": "2025-06-24", "close": 0.26, "volume": 971832.0}, {"date": "2025-06-25", "close": 0.26, "volume": 1469226.0}, {"date": "2025-06-26", "close": 0.26, "volume": 1176672.0}, {"date": "2025-06-27", "close": 0.28, "volume": 3445770.0}, {"date": "2025-06-30", "close": 0.27, "volume": 2164198.0}, {"date": "2025-07-01", "close": 0.275, "volume": 608369.0}, {"date": "2025-07-02", "close": 0.27, "volume": 1612984.0}, {"date": "2025-07-03", "close": 0.27, "volume": 1181625.0}, {"date": "2025-07-04", "close": 0.275, "volume": 824107.0}, {"date": "2025-07-07", "close": 0.28, "volume": 1008916.0}, {"date": "2025-07-08", "close": 0.285, "volume": 570595.0}, {"date": "2025-07-09", "close": 0.29, "volume": 752254.0}, {"date": "2025-07-10", "close": 0.285, "volume": 344967.0}, {"date": "2025-07-11", "close": 0.285, "volume": 1008191.0}, {"date": "2025-07-14", "close": 0.295, "volume": 784525.0}, {"date": "2025-07-15", "close": 0.3, "volume": 1167504.0}, {"date": "2025-07-16", "close": 0.33, "volume": 9652622.0}, {"date": "2025-07-17", "close": 0.35, "volume": 6645875.0}, {"date": "2025-07-18", "close": 0.345, "volume": 1745480.0}, {"date": "2025-07-21", "close": 0.365, "volume": 3081684.0}, {"date": "2025-07-22", "close": 0.37, "volume": 2030200.0}, {"date": "2025-07-23", "close": 0.375, "volume": 1541689.0}, {"date": "2025-07-24", "close": 0.38, "volume": 2037779.0}, {"date": "2025-07-25", "close": 0.375, "volume": 1105327.0}, {"date": "2025-07-28", "close": 0.38, "volume": 1004639.0}, {"date": "2025-07-29", "close": 0.38, "volume": 436610.0}, {"date": "2025-07-30", "close": 0.385, "volume": 3201577.0}, {"date": "2025-07-31", "close": 0.39, "volume": 1408000.0}, {"date": "2025-08-01", "close": 0.39, "volume": 1103022.0}, {"date": "2025-08-04", "close": 0.385, "volume": 603217.0}, {"date": "2025-08-05", "close": 0.375, "volume": 1159694.0}, {"date": "2025-08-06", "close": 0.38, "volume": 493131.0}, {"date": "2025-08-07", "close": 0.385, "volume": 1836310.0}, {"date": "2025-08-08", "close": 0.385, "volume": 728779.0}, {"date": "2025-08-11", "close": 0.39, "volume": 321186.0}, {"date": "2025-08-12", "close": 0.38, "volume": 1327748.0}, {"date": "2025-08-13", "close": 0.37, "volume": 949381.0}, {"date": "2025-08-14", "close": 0.375, "volume": 463264.0}, {"date": "2025-08-15", "close": 0.395, "volume": 4624985.0}, {"date": "2025-08-18", "close": 0.4, "volume": 1668184.0}, {"date": "2025-08-19", "close": 0.39, "volume": 660998.0}, {"date": "2025-08-20", "close": 0.37, "volume": 3243305.0}, {"date": "2025-08-21", "close": 0.375, "volume": 865689.0}, {"date": "2025-08-22", "close": 0.355, "volume": 852730.0}, {"date": "2025-08-25", "close": 0.36, "volume": 1419526.0}, {"date": "2025-08-26", "close": 0.37, "volume": 1489470.0}, {"date": "2025-08-27", "close": 0.38, "volume": 995458.0}, {"date": "2025-08-28", "close": 0.38, "volume": 544911.0}, {"date": "2025-08-29", "close": 0.385, "volume": 1172833.0}, {"date": "2025-09-01", "close": 0.39, "volume": 838084.0}, {"date": "2025-09-02", "close": 0.385, "volume": 770170.0}, {"date": "2025-09-03", "close": 0.375, "volume": 820896.0}, {"date": "2025-09-04", "close": 0.375, "volume": 716736.0}, {"date": "2025-09-05", "close": 0.38, "volume": 1039648.0}, {"date": "2025-09-08", "close": 0.375, "volume": 796520.0}, {"date": "2025-09-09", "close": 0.375, "volume": 826096.0}, {"date": "2025-09-10", "close": 0.375, "volume": 1370474.0}, {"date": "2025-09-11", "close": 0.375, "volume": 1134496.0}, {"date": "2025-09-12", "close": 0.38, "volume": 485249.0}, {"date": "2025-09-15", "close": 0.385, "volume": 369969.0}, {"date": "2025-09-16", "close": 0.39, "volume": 1003099.0}, {"date": "2025-09-17", "close": 0.385, "volume": 947255.0}, {"date": "2025-09-18", "close": 0.375, "volume": 438044.0}, {"date": "2025-09-19", "close": 0.36, "volume": 21282319.0}, {"date": "2025-09-22", "close": 0.38, "volume": 1427172.0}, {"date": "2025-09-23", "close": 0.37, "volume": 2842491.0}, {"date": "2025-09-24", "close": 0.37, "volume": 1090854.0}, {"date": "2025-09-25", "close": 0.375, "volume": 2317927.0}, {"date": "2025-09-26", "close": 0.375, "volume": 472385.0}, {"date": "2025-09-29", "close": 0.375, "volume": 714775.0}, {"date": "2025-09-30", "close": 0.385, "volume": 4098261.0}, {"date": "2025-10-01", "close": 0.395, "volume": 1747374.0}, {"date": "2025-10-02", "close": 0.39, "volume": 1599225.0}, {"date": "2025-10-03", "close": 0.415, "volume": 3406112.0}, {"date": "2025-10-06", "close": 0.435, "volume": 3019913.0}, {"date": "2025-10-07", "close": 0.425, "volume": 2359732.0}, {"date": "2025-10-08", "close": 0.43, "volume": 804728.0}, {"date": "2025-10-09", "close": 0.44, "volume": 1749483.0}, {"date": "2025-10-10", "close": 0.435, "volume": 1102351.0}, {"date": "2025-10-13", "close": 0.44, "volume": 894681.0}, {"date": "2025-10-14", "close": 0.455, "volume": 2175926.0}, {"date": "2025-10-15", "close": 0.455, "volume": 1204049.0}, {"date": "2025-10-16", "close": 0.47, "volume": 2534356.0}, {"date": "2025-10-24", "close": 0.345, "volume": 14777333.0}, {"date": "2025-10-27", "close": 0.34, "volume": 2547293.0}, {"date": "2025-10-28", "close": 0.34, "volume": 1540504.0}, {"date": "2025-10-29", "close": 0.355, "volume": 1496394.0}, {"date": "2025-10-30", "close": 0.35, "volume": 737143.0}, {"date": "2025-10-31", "close": 0.36, "volume": 827365.0}, {"date": "2025-11-03", "close": 0.355, "volume": 745184.0}, {"date": "2025-11-04", "close": 0.36, "volume": 730692.0}, {"date": "2025-11-05", "close": 0.345, "volume": 802377.0}, {"date": "2025-11-06", "close": 0.37, "volume": 724654.0}, {"date": "2025-11-07", "close": 0.37, "volume": 1490075.0}, {"date": "2025-11-10", "close": 0.375, "volume": 833166.0}, {"date": "2025-11-11", "close": 0.37, "volume": 837061.0}, {"date": "2025-11-12", "close": 0.365, "volume": 428706.0}, {"date": "2025-11-13", "close": 0.37, "volume": 2071170.0}, {"date": "2025-11-14", "close": 0.36, "volume": 1638488.0}, {"date": "2025-11-17", "close": 0.365, "volume": 2481403.0}, {"date": "2025-11-18", "close": 0.355, "volume": 505395.0}, {"date": "2025-11-19", "close": 0.355, "volume": 351866.0}, {"date": "2025-11-20", "close": 0.37, "volume": 837658.0}, {"date": "2025-11-21", "close": 0.355, "volume": 605311.0}, {"date": "2025-11-24", "close": 0.35, "volume": 419742.0}, {"date": "2025-11-25", "close": 0.36, "volume": 161716.0}, {"date": "2025-11-26", "close": 0.375, "volume": 446289.0}, {"date": "2025-11-27", "close": 0.365, "volume": 701215.0}, {"date": "2025-11-28", "close": 0.39, "volume": 1991378.0}, {"date": "2025-12-01", "close": 0.375, "volume": 590303.0}, {"date": "2025-12-02", "close": 0.37, "volume": 668085.0}, {"date": "2025-12-03", "close": 0.375, "volume": 281836.0}, {"date": "2025-12-04", "close": 0.385, "volume": 627287.0}, {"date": "2025-12-05", "close": 0.38, "volume": 625869.0}, {"date": "2025-12-08", "close": 0.38, "volume": 437876.0}, {"date": "2025-12-09", "close": 0.385, "volume": 497957.0}, {"date": "2025-12-10", "close": 0.39, "volume": 303145.0}, {"date": "2025-12-11", "close": 0.395, "volume": 1337971.0}, {"date": "2025-12-12", "close": 0.41, "volume": 1146160.0}, {"date": "2025-12-15", "close": 0.41, "volume": 920234.0}, {"date": "2025-12-16", "close": 0.42, "volume": 1395525.0}, {"date": "2025-12-17", "close": 0.43, "volume": 720424.0}, {"date": "2025-12-18", "close": 0.425, "volume": 561636.0}, {"date": "2025-12-19", "close": 0.425, "volume": 545364.0}, {"date": "2025-12-22", "close": 0.445, "volume": 453634.0}, {"date": "2025-12-23", "close": 0.445, "volume": 689712.0}, {"date": "2025-12-24", "close": 0.435, "volume": 75039.0}, {"date": "2025-12-29", "close": 0.44, "volume": 889089.0}, {"date": "2025-12-30", "close": 0.44, "volume": 560914.0}, {"date": "2025-12-31", "close": 0.455, "volume": 1103272.0}, {"date": "2026-01-02", "close": 0.45, "volume": 531941.0}, {"date": "2026-01-05", "close": 0.455, "volume": 625847.0}, {"date": "2026-01-06", "close": 0.46, "volume": 2173556.0}, {"date": "2026-01-07", "close": 0.455, "volume": 688279.0}, {"date": "2026-01-08", "close": 0.45, "volume": 263981.0}, {"date": "2026-01-09", "close": 0.455, "volume": 1144076.0}, {"date": "2026-01-12", "close": 0.455, "volume": 699679.0}, {"date": "2026-01-13", "close": 0.46, "volume": 1167021.0}, {"date": "2026-01-14", "close": 0.46, "volume": 659043.0}, {"date": "2026-01-15", "close": 0.465, "volume": 721961.0}, {"date": "2026-01-16", "close": 0.46, "volume": 571775.0}, {"date": "2026-01-19", "close": 0.46, "volume": 268738.0}, {"date": "2026-01-20", "close": 0.45, "volume": 1289841.0}, {"date": "2026-01-21", "close": 0.46, "volume": 394113.0}, {"date": "2026-01-22", "close": 0.45, "volume": 822003.0}, {"date": "2026-01-23", "close": 0.48, "volume": 2243692.0}, {"date": "2026-01-27", "close": 0.47, "volume": 2569324.0}, {"date": "2026-01-28", "close": 0.48, "volume": 789332.0}, {"date": "2026-01-29", "close": 0.49, "volume": 1241481.0}, {"date": "2026-01-30", "close": 0.49, "volume": 1255058.0}, {"date": "2026-02-02", "close": 0.475, "volume": 517296.0}, {"date": "2026-02-03", "close": 0.475, "volume": 401547.0}, {"date": "2026-02-04", "close": 0.46, "volume": 731719.0}, {"date": "2026-02-05", "close": 0.44, "volume": 1735036.0}, {"date": "2026-02-06", "close": 0.435, "volume": 1644213.0}, {"date": "2026-02-09", "close": 0.44, "volume": 1232982.0}, {"date": "2026-02-10", "close": 0.445, "volume": 1136056.0}, {"date": "2026-02-11", "close": 0.445, "volume": 131479.0}, {"date": "2026-02-12", "close": 0.445, "volume": 214815.0}, {"date": "2026-02-13", "close": 0.44, "volume": 258692.0}, {"date": "2026-02-16", "close": 0.435, "volume": 815214.0}, {"date": "2026-02-17", "close": 0.44, "volume": 990430.0}, {"date": "2026-02-18", "close": 0.445, "volume": 644549.0}, {"date": "2026-02-19", "close": 0.45, "volume": 253812.0}, {"date": "2026-02-20", "close": 0.43, "volume": 665584.0}, {"date": "2026-02-23", "close": 0.435, "volume": 651468.0}, {"date": "2026-02-24", "close": 0.445, "volume": 288798.0}, {"date": "2026-02-25", "close": 0.45, "volume": 1848696.0}, {"date": "2026-02-26", "close": 0.46, "volume": 1766139.0}, {"date": "2026-02-27", "close": 0.475, "volume": 536650.0}, {"date": "2026-03-02", "close": 0.47, "volume": 415049.0}, {"date": "2026-03-03", "close": 0.465, "volume": 688180.0}, {"date": "2026-03-04", "close": 0.45, "volume": 967888.0}, {"date": "2026-03-05", "close": 0.435, "volume": 1122181.0}, {"date": "2026-03-06", "close": 0.435, "volume": 880118.0}, {"date": "2026-03-09", "close": 0.42, "volume": 1055714.0}, {"date": "2026-03-10", "close": 0.43, "volume": 384055.0}, {"date": "2026-03-11", "close": 0.43, "volume": 170555.0}, {"date": "2026-03-12", "close": 0.415, "volume": 338736.0}, {"date": "2026-03-13", "close": 0.42, "volume": 181402.0}, {"date": "2026-03-16", "close": 0.415, "volume": 1441459.0}, {"date": "2026-03-17", "close": 0.39, "volume": 413035.0}, {"date": "2026-03-18", "close": 0.39, "volume": 350859.0}, {"date": "2026-03-19", "close": 0.36, "volume": 1312642.0}, {"date": "2026-03-20", "close": 0.37, "volume": 3087571.0}, {"date": "2026-03-23", "close": 0.355, "volume": 1957250.0}, {"date": "2026-03-24", "close": 0.365, "volume": 1004055.0}, {"date": "2026-03-25", "close": 0.38, "volume": 517726.0}, {"date": "2026-03-26", "close": 0.365, "volume": 343766.0}, {"date": "2026-03-27", "close": 0.365, "volume": 325585.0}, {"date": "2026-03-30", "close": 0.375, "volume": 427150.0}, {"date": "2026-03-31", "close": 0.38, "volume": 564583.0}, {"date": "2026-04-01", "close": 0.395, "volume": 344131.0}, {"date": "2026-04-02", "close": 0.4, "volume": 631716.0}, {"date": "2026-04-07", "close": 0.395, "volume": 402746.0}, {"date": "2026-04-08", "close": 0.4, "volume": 589877.0}, {"date": "2026-04-09", "close": 0.39, "volume": 906582.0}, {"date": "2026-04-10", "close": 0.4, "volume": 290619.0}, {"date": "2026-04-13", "close": 0.39, "volume": 171762.0}, {"date": "2026-04-14", "close": 0.405, "volume": 305460.0}, {"date": "2026-04-15", "close": 0.4, "volume": 555178.0}, {"date": "2026-04-16", "close": 0.41, "volume": 303798.0}, {"date": "2026-04-17", "close": 0.41, "volume": 368964.0}, {"date": "2026-04-20", "close": 0.415, "volume": 503451.0}, {"date": "2026-04-21", "close": 0.4, "volume": 1708934.0}, {"date": "2026-04-22", "close": 0.4, "volume": 458457.0}, {"date": "2026-04-23", "close": 0.38, "volume": 3053567.0}, {"date": "2026-04-24", "close": 0.39, "volume": 2793811.0}, {"date": "2026-04-27", "close": 0.4, "volume": 287405.0}, {"date": "2026-04-28", "close": 0.395, "volume": 1183306.0}, {"date": "2026-04-29", "close": 0.39, "volume": 608511.0}, {"date": "2026-04-30", "close": 0.395, "volume": 1438979.0}, {"date": "2026-05-01", "close": 0.4, "volume": 188111.0}, {"date": "2026-05-04", "close": 0.39, "volume": 902795.0}, {"date": "2026-05-05", "close": 0.385, "volume": 824992.0}, {"date": "2026-05-06", "close": 0.4, "volume": 1385536.0}, {"date": "2026-05-07", "close": 0.385, "volume": 1077189.0}, {"date": "2026-05-08", "close": 0.385, "volume": 769336.0}, {"date": "2026-05-11", "close": 0.38, "volume": 1845512.0}, {"date": "2026-05-12", "close": 0.385, "volume": 1332006.0}, {"date": "2026-05-13", "close": 0.37, "volume": 135816.0}, {"date": "2026-05-14", "close": 0.36, "volume": 756065.0}, {"date": "2026-05-15", "close": 0.35, "volume": 554772.0}, {"date": "2026-05-18", "close": 0.355, "volume": 768073.0}, {"date": "2026-05-19", "close": 0.34, "volume": 1556720.0}, {"date": "2026-05-20", "close": 0.345, "volume": 944322.0}, {"date": "2026-05-21", "close": 0.35, "volume": 485677.0}, {"date": "2026-05-22", "close": 0.36, "volume": 288253.0}, {"date": "2026-05-25", "close": 0.36, "volume": 277068.0}, {"date": "2026-05-26", "close": 0.36, "volume": 184848.0}, {"date": "2026-05-27", "close": 0.35, "volume": 699390.0}, {"date": "2026-05-28", "close": 0.345, "volume": 768512.0}, {"date": "2026-05-29", "close": 0.355, "volume": 1012574.0}, {"date": "2026-06-01", "close": 0.355, "volume": 50874.0}, {"date": "2026-06-02", "close": 0.36, "volume": 582368.0}, {"date": "2026-06-03", "close": 0.355, "volume": 193877.0}, {"date": "2026-06-04", "close": 0.355, "volume": 768990.0}, {"date": "2026-06-05", "close": 0.345, "volume": 282640.0}, {"date": "2026-06-09", "close": 0.34, "volume": 908333.0}, {"date": "2026-06-10", "close": 0.335, "volume": 393920.0}, {"date": "2026-06-11", "close": 0.33, "volume": 723534.0}, {"date": "2026-06-12", "close": 0.335, "volume": 221139.0}, {"date": "2026-06-15", "close": 0.35, "volume": 1746377.0}, {"date": "2026-06-16", "close": 0.35, "volume": 347305.0}, {"date": "2026-06-17", "close": 0.345, "volume": 392173.0}, {"date": "2026-06-18", "close": 0.355, "volume": 600058.0}, {"date": "2026-06-19", "close": 0.355, "volume": 670737.0}, {"date": "2026-06-22", "close": 0.35, "volume": 803253.0}, {"date": "2026-06-23", "close": 0.35, "volume": 915188.0}, {"date": "2026-06-24", "close": 0.355, "volume": 777233.0}, {"date": "2026-06-25", "close": 0.355, "volume": 754887.0}, {"date": "2026-06-26", "close": 0.345, "volume": 487424.0}, {"date": "2026-06-29", "close": 0.355, "volume": 1540103.0}, {"date": "2026-06-30", "close": 0.35, "volume": 195583.0}, {"date": "2026-07-01", "close": 0.32, "volume": 2730360.0}, {"date": "2026-07-02", "close": 0.32, "volume": 2922723.0}, {"date": "2026-07-03", "close": 0.345, "volume": 539977.0}, {"date": "2026-07-06", "close": 0.33, "volume": 58977.0}, {"date": "2026-07-07", "close": 0.335, "volume": 28350.0}, {"date": "2026-07-08", "close": 0.33, "volume": 218420.0}, {"date": "2026-07-09", "close": 0.345, "volume": 122173.0}, {"date": "2026-07-10", "close": 0.335, "volume": 360100.0}, {"date": "2026-07-13", "close": 0.335, "volume": 517097.0}, {"date": "2026-07-14", "close": 0.34, "volume": 1057511.0}, {"date": "2026-07-15", "close": 0.33, "volume": 1352885.0}, {"date": "2026-07-16", "close": 0.33, "volume": 515289.0}, {"date": "2026-07-17", "close": 0.33, "volume": 64329.0}, {"date": "2026-07-20", "close": 0.345, "volume": 485073.0}, {"date": "2026-07-21", "close": 0.345, "volume": 194395.0}, {"date": "2026-07-22", "close": 0.345, "volume": 145348.0}, {"date": "2026-07-23", "close": 0.335, "volume": 342516.0}, {"date": "2026-07-24", "close": 0.335, "volume": 67185.0}, {"date": "2026-07-27", "close": 0.33, "volume": 539623.0}, {"date": "2026-07-28", "close": 0.345, "volume": 341775.0}, {"date": "2026-07-29", "close": 0.345, "volume": 345648.0}, {"date": "2026-07-30", "close": 0.33, "volume": 475675.0}, {"date": "2026-07-31", "close": 0.325, "volume": 171416.0}, {"date": "2026-08-03", "close": 0.325, "volume": 40585.0}, {"date": "2026-08-04", "close": 0.33, "volume": 767126.0}, {"date": "2026-08-05", "close": 0.34, "volume": 708593.0}, {"date": "2026-08-06", "close": 0.35, "volume": 617932.0}, {"date": "2026-08-07", "close": 0.34, "volume": 429457.0}, {"date": "2026-08-10", "close": 0.35, "volume": 982280.0}, {"date": "2026-08-11", "close": 0.34, "volume": 299371.0}, {"date": "2026-08-12", "close": 0.345, "volume": 150839.0}, {"date": "2026-08-13", "close": 0.345, "volume": 204247.0}, {"date": "2026-08-14", "close": 0.34, "volume": 98781.0}, {"date": "2026-08-17", "close": 0.345, "volume": 111288.0}, {"date": "2026-08-18", "close": 0.345, "volume": 250652.0}, {"date": "2026-08-19", "close": 0.35, "volume": 106762.0}, {"date": "2026-08-20", "close": 0.35, "volume": 1337612.0}, {"date": "2026-08-21", "close": 0.365, "volume": 1179014.0}, {"date": "2026-08-24", "close": 0.37, "volume": 453645.0}, {"date": "2026-08-25", "close": 0.37, "volume": 199266.0}, {"date": "2026-08-26", "close": 0.37, "volume": 216160.0}, {"date": "2026-08-27", "close": 0.37, "volume": 94098.0}, {"date": "2026-08-28", "close": 0.38, "volume": 470608.0}, {"date": "2026-08-31", "close": 0.37, "volume": 173721.0}, {"date": "2026-09-01", "close": 0.36, "volume": 374255.0}, {"date": "2026-09-02", "close": 0.355, "volume": 578335.0}, {"date": "2026-09-03", "close": 0.375, "volume": 288343.0}, {"date": "2026-09-04", "close": 0.355, "volume": 391811.0}, {"date": "2026-09-07", "close": 0.35, "volume": 224175.0}, {"date": "2026-09-08", "close": 0.355, "volume": 169527.0}, {"date": "2026-09-09", "close": 0.355, "volume": 228220.0}, {"date": "2026-09-10", "close": 0.35, "volume": 288138.0}, {"date": "2026-09-11", "close": 0.35, "volume": 424330.0}, {"date": "2026-09-14", "close": 0.345, "volume": 137507.0}, {"date": "2026-09-15", "close": 0.345, "volume": 374761.0}, {"date": "2026-09-16", "close": 0.345, "volume": 153024.0}, {"date": "2026-09-17", "close": 0.345, "volume": 244581.0}, {"date": "2026-09-18", "close": 0.34, "volume": 698324.0}], "refreshing": true}