{"ticker": "MRZ", "overview": {"name": "Mont Royal Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 3, "buy_sum": 52704.86, "sell_n": 0, "sell_sum": 0, "net": 52704.86, "insiders": 3, "first_date": "2026-06-18", "last_date": "2026-06-23"}, "metrics": {"ticker": "MRZ", "has_prices": true, "as_of": "2026-09-18", "last": 0.094, "prev_close": 0.094, "change": 0.0, "change_pct": 0.0, "session_volume": 106512.0, "vwap_5": 0.09432116460252062, "vwap_20": 0.08709495461461507, "vwap_60": 0.10080948265953257, "vwap_250": 0.21870854084923735, "high_52w": 0.35, "low_52w": 0.08, "avg_volume_20": 272488.6, "sessions": 400, "market_cap": {"value": 18094350.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153619", "src": "ASX", "ticker": "MRZ", "cik": "", "company": "Mont Royal Resources Limited", "company_raw": "Mont Royal Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MRZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153619", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25429}, {"id": "ASX-03125949", "src": "ASX", "ticker": "MRZ", "cik": "", "company": "Mont Royal Resources Limited", "company_raw": "Mont Royal Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in MRZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125949", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111829}, {"id": "ASX3Y-03103807-1", "src": "ASX", "ticker": "MRZ", "cik": "", "company": "Mont Royal Resources Limited", "company_raw": "Mont Royal Resources Limited", "who": "Ronald Hugh Beevor", "who_key": "Ronald Hugh Beevor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28000.01, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $28K of MRZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103807", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "ASX3Y-03103301-1", "src": "ASX", "ticker": "MRZ", "cik": "", "company": "Mont Royal Resources Limited", "company_raw": "Mont Royal Resources Limited", "who": "Adam Ritchie", "who_key": "Adam Ritchie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13769.95, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs MRZ with $14K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103301", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "ASX3Y-03102774-1", "src": "ASX", "ticker": "MRZ", "cik": "", "company": "Mont Royal Resources Limited", "company_raw": "Mont Royal Resources Limited", "who": "Nicholas Holthouse", "who_key": "Nicholas Holthouse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10934.9, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $11K of MRZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102774", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198229}], "recent_buys": [{"id": "ASX3Y-03103807-1", "src": "ASX", "ticker": "MRZ", "cik": "", "company": "Mont Royal Resources Limited", "company_raw": "Mont Royal Resources Limited", "who": "Ronald Hugh Beevor", "who_key": "Ronald Hugh Beevor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28000.01, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "The boardroom is buying: $28K of MRZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103807", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "ASX3Y-03103301-1", "src": "ASX", "ticker": "MRZ", "cik": "", "company": "Mont Royal Resources Limited", "company_raw": "Mont Royal Resources Limited", "who": "Adam Ritchie", "who_key": "Adam Ritchie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13769.95, "score": 34.9, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs MRZ with $14K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103301", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "ASX3Y-03102774-1", "src": "ASX", "ticker": "MRZ", "cik": "", "company": "Mont Royal Resources Limited", "company_raw": "Mont Royal Resources Limited", "who": "Nicholas Holthouse", "who_key": "Nicholas Holthouse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10934.9, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Director buys $11K of MRZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102774", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198229}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Jeremy Robinson", "notice_type": "FINAL", "direct_shares": 510808.0, "indirect_shares": 7677054.0, "indirect_account": "Churchill Strategic Investments", "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149560-6A1349732", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ronald Hugh Beevor", "notice_type": "3Y", "direct_shares": 405782.0, "indirect_shares": 510808.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. ONEDIGGER PTY LTD <DIGGER SUPER FUND A/C> BEEVOR ASSOCIATES PTY LTD", "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103807-6A1330952", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Adam Ritchie", "notice_type": "3Y", "direct_shares": 355400.0, "indirect_shares": 255404.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. VECTOR CONCEPTS PTY LTD CAYMAN INVESTMENT TRUST", "pct": null, "notice_date": "2026-06-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103301-6A1330770", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Nicholas Holthouse", "notice_type": "3Y", "direct_shares": 120000.0, "indirect_shares": 510808.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. MR NICHOLAS SIMON HOLTHOUSE <THE HOLTHOUSE FAMILY A/C>", "pct": null, "notice_date": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102774-6A1330525", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ronald Beevor", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/mrz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/mrz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/mrz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/mrz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-21", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/mrz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-28", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/mrz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-07", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2024-02-05", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2023-09-06", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2023-05-17", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2023-05-04", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2023-03-26", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2023-03-26", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2022-05-10", "source_url": "https://www.marketindex.com.au/asx/mrz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-09", "source_url": "https://www.marketindex.com.au/asx/mrz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-04", "source_url": "https://www.marketindex.com.au/asx/mrz", "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": "2021-11-25", "source_url": "https://www.marketindex.com.au/asx/mrz", "needs_ocr": 0}], "directors": [{"name": "Ronald Beevor", "first_seen": "2026-03-26", "last_seen": "2026-03-26", "status": "current", "notices": 1}, {"name": "Nicholas Holthouse", "first_seen": "2026-06-22", "last_seen": "2026-06-22", "status": "current", "notices": 1}, {"name": "Adam Ritchie", "first_seen": "2026-06-23", "last_seen": "2026-06-23", "status": "current", "notices": 1}, {"name": "Ronald Hugh Beevor", "first_seen": "2026-06-24", "last_seen": "2026-06-24", "status": "current", "notices": 1}, {"name": "Jeremy Robinson", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Ronald Hugh Beevor", "who_key": "Ronald Hugh Beevor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 28000.01, "sold": 0, "net": 28000.01, "trades": 1, "top_score": 47.1, "lean": "buying", "history": [{"action": "BUY", "amount": 28000.01, "date": "2026-06-23", "score": 47.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103807"}], "latest": {"action": "BUY", "amount": 28000.01, "date": "2026-06-23", "score": 47.1, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103807"}}, {"who": "Adam Ritchie", "who_key": "Adam Ritchie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 13769.95, "sold": 0, "net": 13769.95, "trades": 1, "top_score": 34.9, "lean": "buying", "history": [{"action": "BUY", "amount": 13769.95, "date": "2026-06-23", "score": 34.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103301"}], "latest": {"action": "BUY", "amount": 13769.95, "date": "2026-06-23", "score": 34.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103301"}}, {"who": "Nicholas Holthouse", "who_key": "Nicholas Holthouse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10934.9, "sold": 0, "net": 10934.9, "trades": 1, "top_score": 42.9, "lean": "buying", "history": [{"action": "BUY", "amount": 10934.9, "date": "2026-06-18", "score": 42.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102774"}], "latest": {"action": "BUY", "amount": 10934.9, "date": "2026-06-18", "score": 42.9, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03102774"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154930-6A1352254"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152621-6A1351108"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Final Directors Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149560-6A1349732"}, {"date": "2026-10-16", "form": "Company Administration", "title": "Board Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149554-6A1349727"}, {"date": "2026-10-09", "form": "Issued Capital", "title": "Release of Shares from Escrow", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146752-6A1348555"}], "performance": {"ticker": "MRZ", "has_prices": true, "summary": {"n": 3, "avg": -0.48765432098765427, "win_rate": 0.0, "best": -0.48148148148148145, "worst": -0.5, "as_of": "2026-11-02"}, "buys": [{"who": "Ronald Hugh Beevor", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28000.01, "date": "2026-06-23", "score": 47.1, "ref_price": 0.135, "return": -0.48148148148148145}, {"who": "Adam Ritchie", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13769.95, "date": "2026-06-23", "score": 34.9, "ref_price": 0.135, "return": -0.48148148148148145}, {"who": "Nicholas Holthouse", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10934.9, "date": "2026-06-18", "score": 42.9, "ref_price": 0.14, "return": -0.5}]}, "price_series": [{"date": "1996-08-23", "close": 1.04, "volume": 5400.0}, {"date": "1996-08-26", "close": 1.04, "volume": 13600.0}, {"date": "1996-08-27", "close": 1.05, "volume": 35400.0}, {"date": "1996-08-28", "close": 1.06, "volume": 12300.0}, {"date": "1996-08-29", "close": 1.06, "volume": 62700.0}, {"date": "1996-08-30", "close": 1.07, "volume": 11400.0}, {"date": "1996-09-02", "close": 1.1, "volume": 153800.0}, {"date": "1996-09-03", "close": 1.07, "volume": 38400.0}, {"date": "1996-09-04", "close": 1.07, "volume": 103700.0}, {"date": "1996-09-05", "close": 1.09, "volume": 113500.0}, {"date": "1996-09-06", "close": 1.07, "volume": 33200.0}, {"date": "1996-09-09", "close": 1.1, "volume": 127500.0}, {"date": "1996-09-10", "close": 1.11, "volume": 14100.0}, {"date": "1996-09-11", "close": 1.1, "volume": 100900.0}, {"date": "1996-09-12", "close": 1.09, "volume": 78400.0}, {"date": "1996-09-13", "close": 1.12, "volume": 172200.0}, {"date": "1996-09-16", "close": 1.1, "volume": 224300.0}, {"date": "1996-09-17", "close": 1.11, "volume": 99500.0}, {"date": "1996-09-18", "close": 1.11, "volume": 32200.0}, {"date": "1996-09-19", "close": 1.15, "volume": 539800.0}, {"date": "1996-09-20", "close": 1.11, "volume": 42300.0}, {"date": "1996-09-23", "close": 1.11, "volume": 43500.0}, {"date": "1996-09-24", "close": 1.12, "volume": 63400.0}, {"date": "1996-09-25", "close": 1.12, "volume": 57400.0}, {"date": "1996-09-26", "close": 1.12, "volume": 60900.0}, {"date": "1996-09-27", "close": 1.12, "volume": 26200.0}, {"date": "1996-09-30", "close": 1.12, "volume": 79000.0}, {"date": "1996-10-01", "close": 1.12, "volume": 28400.0}, {"date": "1996-10-02", "close": 1.12, "volume": 13600.0}, {"date": "1996-10-03", "close": 1.13, "volume": 63200.0}, {"date": "1996-10-04", "close": 1.14, "volume": 52000.0}, {"date": "1996-10-07", "close": 1.15, "volume": 21400.0}, {"date": "1996-10-08", "close": 1.13, "volume": 40000.0}, {"date": "1996-10-09", "close": 1.1, "volume": 28000.0}, {"date": "1996-10-10", "close": 1.1, "volume": 24800.0}, {"date": "1996-10-11", "close": 1.09, "volume": 26500.0}, {"date": "1996-10-14", "close": 1.1, "volume": 29700.0}, {"date": "1996-10-15", "close": 1.11, "volume": 40000.0}, {"date": "1996-10-16", "close": 1.15, "volume": 56800.0}, {"date": "1996-10-17", "close": 1.17, "volume": 31600.0}, {"date": "1996-10-18", "close": 1.15, "volume": 321800.0}, {"date": "1996-10-21", "close": 1.15, "volume": 23834.0}, {"date": "1996-10-22", "close": 1.17, "volume": 14483.0}, {"date": "1996-10-23", "close": 1.16, "volume": 32745.0}, {"date": "1996-10-24", "close": 1.17, "volume": 32357.0}, {"date": "1996-10-25", "close": 1.2, "volume": 19805.0}, {"date": "1996-10-28", "close": 1.17, "volume": 4904.0}, {"date": "1996-10-29", "close": 1.2, "volume": 37279.0}, {"date": "1996-10-30", "close": 1.25, "volume": 108875.0}, {"date": "1996-10-31", "close": 1.25, "volume": 82786.0}, {"date": "1996-11-01", "close": 1.24, "volume": 75344.0}, {"date": "1996-11-04", "close": 1.22, "volume": 42258.0}, {"date": "1996-11-05", "close": 1.23, "volume": 10175.0}, {"date": "1996-11-06", "close": 1.23, "volume": 22914.0}, {"date": "1996-11-07", "close": 1.21, "volume": 74475.0}, {"date": "1996-11-08", "close": 1.22, "volume": 44404.0}, {"date": "1996-11-11", "close": 1.22, "volume": 17410.0}, {"date": "1996-11-12", "close": 1.22, "volume": 26088.0}, {"date": "1996-11-13", "close": 1.2, "volume": 24455.0}, {"date": "1996-11-14", "close": 1.2, "volume": 24122.0}, {"date": "1996-11-15", "close": 1.18, "volume": 31617.0}, {"date": "1996-11-18", "close": 1.17, "volume": 24087.0}, {"date": "1996-11-19", "close": 1.11, "volume": 31995.0}, {"date": "1996-11-20", "close": 1.11, "volume": 73909.0}, {"date": "1996-11-21", "close": 1.11, "volume": 37874.0}, {"date": "1996-11-22", "close": 1.11, "volume": 10691.0}, {"date": "1996-11-25", "close": 1.11, "volume": 21581.0}, {"date": "1996-11-26", "close": 1.12, "volume": 58414.0}, {"date": "1996-11-27", "close": 1.05, "volume": 63818.0}, {"date": "1996-11-28", "close": 1.02, "volume": 16828.0}, {"date": "1996-11-29", "close": 1.03, "volume": 33648.0}, {"date": "1996-12-02", "close": 1.03, "volume": 1415.0}, {"date": "1996-12-03", "close": 1.05, "volume": 5165.0}, {"date": "1996-12-04", "close": 1.1, "volume": 17043.0}, {"date": "1996-12-05", "close": 1.1, "volume": 74493.0}, {"date": "1996-12-06", "close": 1.1, "volume": 16624.0}, {"date": "1996-12-09", "close": 1.1, "volume": 25362.0}, {"date": "1996-12-10", "close": 1.06, "volume": 2277.0}, {"date": "1996-12-11", "close": 1.05, "volume": 44426.0}, {"date": "1996-12-12", "close": 1.06, "volume": 16549.0}, {"date": "1996-12-13", "close": 1.06, "volume": 19895.0}, {"date": "1996-12-16", "close": 1.04, "volume": 24975.0}, {"date": "1996-12-17", "close": 1.05, "volume": 24373.0}, {"date": "1996-12-18", "close": 1.05, "volume": 25777.0}, {"date": "1996-12-19", "close": 1.1, "volume": 45190.0}, {"date": "1996-12-20", "close": 1.13, "volume": 9837.0}, {"date": "1996-12-23", "close": 1.13, "volume": 25055.0}, {"date": "1996-12-24", "close": 1.14, "volume": 6354.0}, {"date": "1996-12-25", "close": 1.14, "volume": null}, {"date": "1996-12-26", "close": 1.14, "volume": null}, {"date": "1996-12-27", "close": 1.14, "volume": null}, {"date": "1996-12-30", "close": 1.13, "volume": 7849.0}, {"date": "1996-12-31", "close": 1.13, "volume": 11500.0}, {"date": "1997-01-01", "close": 1.13, "volume": null}, {"date": "1997-01-02", "close": 1.12, "volume": 472711.0}, {"date": "1997-01-03", "close": 1.12, "volume": 272962.0}, {"date": "1997-01-06", "close": 1.12, "volume": 107329.0}, {"date": "1997-01-07", "close": 1.12, "volume": 63431.0}, {"date": "1997-01-08", "close": 1.12, "volume": 27438.0}, {"date": "1997-01-09", "close": 1.11, "volume": 74782.0}, {"date": "1997-01-10", "close": 1.11, "volume": 19459.0}, {"date": "1997-01-13", "close": 1.13, "volume": 24499.0}, {"date": "1997-01-14", "close": 1.13, "volume": 8052.0}, {"date": "1997-01-15", "close": 1.17, "volume": 23186.0}, {"date": "1997-01-16", "close": 1.16, "volume": 12871.0}, {"date": "1997-01-17", "close": 1.19, "volume": 36238.0}, {"date": "1997-01-20", "close": 1.15, "volume": 45482.0}, {"date": "1997-01-21", "close": 1.18, "volume": 32040.0}, {"date": "1997-01-22", "close": 1.16, "volume": 76938.0}, {"date": "1997-01-23", "close": 1.16, "volume": 34837.0}, {"date": "1997-01-24", "close": 1.14, "volume": 31005.0}, {"date": "1997-01-27", "close": 1.14, "volume": null}, {"date": "1997-01-28", "close": 1.15, "volume": 21925.0}, {"date": "1997-01-29", "close": 1.15, "volume": 14796.0}, {"date": "1997-01-30", "close": 1.17, "volume": 38210.0}, {"date": "1997-01-31", "close": 1.27, "volume": 56690.0}, {"date": "1997-02-03", "close": 1.21, "volume": 62158.0}, {"date": "1997-02-04", "close": 1.21, "volume": 57976.0}, {"date": "1997-02-05", "close": 1.23, "volume": 27711.0}, {"date": "1997-02-06", "close": 1.2, "volume": 47111.0}, {"date": "1997-02-07", "close": 1.17, "volume": 46944.0}, {"date": "1997-02-10", "close": 1.18, "volume": 23603.0}, {"date": "1997-02-11", "close": 1.17, "volume": 18841.0}, {"date": "1997-02-12", "close": 1.18, "volume": 26807.0}, {"date": "1997-02-13", "close": 1.2, "volume": 20432.0}, {"date": "1997-02-14", "close": 1.2, "volume": 65756.0}, {"date": "1997-02-17", "close": 1.18, "volume": 14915.0}, {"date": "1997-02-18", "close": 1.18, "volume": 5028.0}, {"date": "1997-02-19", "close": 1.14, "volume": 24338.0}, {"date": "1997-02-20", "close": 1.16, "volume": 8140.0}, {"date": "1997-02-21", "close": 1.16, "volume": 37603.0}, {"date": "1997-02-24", "close": 1.2, "volume": 57866.0}, {"date": "1997-02-25", "close": 1.2, "volume": 20159.0}, {"date": "1997-02-26", "close": 1.2, "volume": 74347.0}, {"date": "1997-02-27", "close": 1.25, "volume": 48961.0}, {"date": "1997-02-28", "close": 1.25, "volume": 87758.0}, {"date": "1997-03-03", "close": 1.22, "volume": 94060.0}, {"date": "1997-03-04", "close": 1.25, "volume": 53131.0}, {"date": "1997-03-05", "close": 1.26, "volume": 24151.0}, {"date": "1997-03-06", "close": 1.28, "volume": 43384.0}, {"date": "1997-03-07", "close": 1.28, "volume": 47755.0}, {"date": "1997-03-10", "close": 1.27, "volume": 13431.0}, {"date": "1997-03-11", "close": 1.3, "volume": 70710.0}, {"date": "1997-03-12", "close": 1.33, "volume": 63075.0}, {"date": "1997-03-13", "close": 1.33, "volume": 71590.0}, {"date": "1997-03-14", "close": 1.32, "volume": 107533.0}, {"date": "1997-03-17", "close": 1.32, "volume": 40339.0}, {"date": "1997-03-18", "close": 1.3, "volume": 81366.0}, {"date": "1997-03-19", "close": 1.23, "volume": 50126.0}, {"date": "1997-03-20", "close": 1.18, "volume": 28985.0}, {"date": "1997-03-21", "close": 1.16, "volume": 21403.0}, {"date": "1997-03-24", "close": 1.18, "volume": 62907.0}, {"date": "1997-03-25", "close": 1.2, "volume": 94741.0}, {"date": "1997-03-26", "close": 1.21, "volume": 36759.0}, {"date": "1997-03-27", "close": 1.21, "volume": 6234.0}, {"date": "1997-03-28", "close": 1.21, "volume": null}, {"date": "1997-03-31", "close": 1.21, "volume": null}, {"date": "1997-04-01", "close": 1.21, "volume": 25706.0}, {"date": "1997-04-02", "close": 1.38, "volume": 89930.0}, {"date": "1997-04-03", "close": 1.35, "volume": 63994.0}, {"date": "1997-04-04", "close": 1.31, "volume": 276477.0}, {"date": "1997-04-07", "close": 1.42, "volume": 118212.0}, {"date": "1997-04-08", "close": 1.44, "volume": 75430.0}, {"date": "1997-04-09", "close": 1.42, "volume": 50848.0}, {"date": "1997-04-10", "close": 1.42, "volume": 5846.0}, {"date": "1997-04-11", "close": 1.43, "volume": 28434.0}, {"date": "1997-04-14", "close": 1.43, "volume": 48747.0}, {"date": "1997-04-15", "close": 1.47, "volume": 93578.0}, {"date": "1997-04-16", "close": 1.45, "volume": 88283.0}, {"date": "1997-04-17", "close": 1.45, "volume": 25000.0}, {"date": "1997-04-18", "close": 1.41, "volume": 11536.0}, {"date": "1997-04-21", "close": 1.42, "volume": 173248.0}, {"date": "1997-04-22", "close": 1.45, "volume": 105392.0}, {"date": "1997-04-23", "close": 1.42, "volume": 14948.0}, {"date": "1997-04-24", "close": 1.36, "volume": 23500.0}, {"date": "1997-04-25", "close": 1.36, "volume": null}, {"date": "1997-04-28", "close": 1.34, "volume": 38762.0}, {"date": "1997-04-29", "close": 1.32, "volume": 20579.0}, {"date": "1997-04-30", "close": 1.32, "volume": 40377.0}, {"date": "1997-05-01", "close": 1.33, "volume": 8304.0}, {"date": "1997-05-02", "close": 1.33, "volume": 19196.0}, {"date": "1997-05-05", "close": 1.31, "volume": 20092.0}, {"date": "1997-05-06", "close": 1.28, "volume": 26422.0}, {"date": "1997-05-07", "close": 1.31, "volume": 41933.0}, {"date": "1997-05-08", "close": 1.35, "volume": 18800.0}, {"date": "1997-05-09", "close": 1.31, "volume": 20382.0}, {"date": "1997-05-12", "close": 1.31, "volume": 16710.0}, {"date": "1997-05-13", "close": 1.33, "volume": 107041.0}, {"date": "1997-05-14", "close": 1.33, "volume": 14917.0}, {"date": "1997-05-15", "close": 1.35, "volume": 49846.0}, {"date": "1997-05-16", "close": 1.35, "volume": 32910.0}, {"date": "1997-05-19", "close": 1.4, "volume": 99091.0}, {"date": "1997-05-20", "close": 1.33, "volume": 8852.0}, {"date": "1997-05-21", "close": 1.36, "volume": 4037.0}, {"date": "1997-05-22", "close": 1.43, "volume": 48680.0}, {"date": "1997-05-23", "close": 1.39, "volume": 3404.0}, {"date": "1997-05-26", "close": 1.4, "volume": 28166.0}, {"date": "1997-05-27", "close": 1.38, "volume": 9810.0}, {"date": "1997-05-28", "close": 1.43, "volume": 196174.0}, {"date": "1997-05-29", "close": 1.43, "volume": 54699.0}, {"date": "1997-05-30", "close": 1.43, "volume": 41350.0}, {"date": "1997-06-02", "close": 1.45, "volume": 81436.0}, {"date": "1997-06-03", "close": 1.48, "volume": 161141.0}, {"date": "1997-06-04", "close": 1.49, "volume": 505000.0}, {"date": "1997-06-05", "close": 1.47, "volume": 295385.0}, {"date": "1997-06-06", "close": 1.48, "volume": 52935.0}, {"date": "1997-06-09", "close": 1.48, "volume": null}, {"date": "1997-06-10", "close": 1.48, "volume": 40100.0}, {"date": "1997-06-11", "close": 1.45, "volume": 260164.0}, {"date": "1997-06-12", "close": 1.45, "volume": 86254.0}, {"date": "1997-06-13", "close": 1.5, "volume": 3482761.0}, {"date": "1997-06-16", "close": 1.47, "volume": 2178135.0}, {"date": "1997-06-17", "close": 1.47, "volume": 55688.0}, {"date": "1997-06-18", "close": 1.42, "volume": 25423.0}, {"date": "1997-06-19", "close": 1.4, "volume": 46950.0}, {"date": "1997-06-20", "close": 1.41, "volume": 41318.0}, {"date": "1997-06-23", "close": 1.39, "volume": 66128.0}, {"date": "1997-06-24", "close": 1.36, "volume": 45909.0}, {"date": "1997-06-25", "close": 1.39, "volume": 67236.0}, {"date": "1997-06-26", "close": 1.35, "volume": 77663.0}, {"date": "1997-06-27", "close": 1.37, "volume": 20623.0}, {"date": "1997-06-30", "close": 1.45, "volume": 91491.0}, {"date": "1997-07-01", "close": 1.4, "volume": 47895.0}, {"date": "1997-07-02", "close": 1.41, "volume": 31574.0}, {"date": "1997-07-03", "close": 1.42, "volume": 40667.0}, {"date": "1997-07-04", "close": 1.41, "volume": 42184.0}, {"date": "1997-07-07", "close": 1.42, "volume": 24149.0}, {"date": "1997-07-08", "close": 1.41, "volume": 77101.0}, {"date": "1997-07-09", "close": 1.4, "volume": 5084.0}, {"date": "1997-07-10", "close": 1.4, "volume": 69081.0}, {"date": "1997-07-11", "close": 1.4, "volume": 25227.0}, {"date": "1997-07-14", "close": 1.42, "volume": 35500.0}, {"date": "1997-07-15", "close": 1.42, "volume": 23120.0}, {"date": "1997-07-16", "close": 1.45, "volume": 114196.0}, {"date": "1997-07-17", "close": 1.45, "volume": 40957.0}, {"date": "1997-07-18", "close": 1.47, "volume": 777541.0}, {"date": "1997-07-21", "close": 1.55, "volume": 2826902.0}, {"date": "1997-07-22", "close": 1.6, "volume": 3084229.0}, {"date": "1997-07-23", "close": 1.58, "volume": 1118287.0}, {"date": "1997-07-24", "close": 1.56, "volume": 753742.0}, {"date": "1997-07-25", "close": 1.55, "volume": 176991.0}, {"date": "1997-07-28", "close": 1.55, "volume": 371084.0}, {"date": "1997-07-29", "close": 1.6, "volume": 2105857.0}, {"date": "1997-07-30", "close": 1.64, "volume": 1681722.0}, {"date": "1997-07-31", "close": 1.65, "volume": 1646547.0}, {"date": "1997-08-01", "close": 1.72, "volume": 511098.0}, {"date": "1997-08-04", "close": 1.76, "volume": 177293.0}, {"date": "1997-08-05", "close": 1.75, "volume": 120920.0}, {"date": "1997-08-06", "close": 1.78, "volume": 71452.0}, {"date": "1997-08-07", "close": 1.8, "volume": 178968.0}, {"date": "1997-08-08", "close": 1.83, "volume": 29464.0}, {"date": "1997-08-11", "close": 1.8, "volume": 197753.0}, {"date": "1997-08-12", "close": 1.83, "volume": 98534.0}, {"date": "1997-08-13", "close": 1.85, "volume": 289544.0}, {"date": "1997-08-14", "close": 1.87, "volume": 97339.0}, {"date": "1997-08-15", "close": 1.86, "volume": 147546.0}, {"date": "1997-08-18", "close": 1.75, "volume": 307427.0}, {"date": "1997-08-19", "close": 1.83, "volume": 78198.0}, {"date": "1997-08-20", "close": 1.81, "volume": 118706.0}, {"date": "1997-08-21", "close": 1.8, "volume": 13000.0}, {"date": "1997-08-22", "close": 1.79, "volume": 38244.0}, {"date": "1997-08-25", "close": 1.74, "volume": 190825.0}, {"date": "1997-08-26", "close": 1.78, "volume": 52130.0}, {"date": "1997-08-27", "close": 1.75, "volume": 43328.0}, {"date": "1997-08-28", "close": 1.75, "volume": 84675.0}, {"date": "1997-08-29", "close": 1.806, "volume": 116834.0}, {"date": "1997-09-01", "close": 1.76, "volume": 90953.0}, {"date": "1997-09-02", "close": 1.75, "volume": 68804.0}, {"date": "1997-09-03", "close": 1.78, "volume": 75529.0}, {"date": "1997-09-04", "close": 1.78, "volume": 186242.0}, {"date": "1997-09-05", "close": 1.76, "volume": 261586.0}, {"date": "1997-09-08", "close": 1.75, "volume": 72002.0}, {"date": "1997-09-09", "close": 1.71, "volume": 171328.0}, {"date": "1997-09-10", "close": 1.7, "volume": 237578.0}, {"date": "1997-09-11", "close": 1.67, "volume": 335385.0}, {"date": "1997-09-12", "close": 1.7, "volume": 60200.0}, {"date": "1997-09-15", "close": 1.72, "volume": 72006.0}, {"date": "1997-09-16", "close": 1.71, "volume": 72356.0}, {"date": "1997-09-17", "close": 1.7, "volume": 48328.0}, {"date": "1997-09-18", "close": 1.7, "volume": 66855.0}, {"date": "1997-09-19", "close": 1.72, "volume": 90928.0}, {"date": "1997-09-22", "close": 1.75, "volume": 37017.0}, {"date": "1997-09-23", "close": 1.72, "volume": 70547.0}, {"date": "1997-09-24", "close": 1.7, "volume": 55547.0}, {"date": "1997-09-25", "close": 1.6, "volume": 63368.0}, {"date": "1997-09-26", "close": 1.64, "volume": 79456.0}, {"date": "1997-09-29", "close": 1.65, "volume": 60450.0}, {"date": "1997-09-30", "close": 1.65, "volume": 31015.0}, {"date": "1997-10-01", "close": 1.67, "volume": 46859.0}, {"date": "1997-10-02", "close": 1.67, "volume": 47268.0}, {"date": "1997-10-03", "close": 1.67, "volume": 46400.0}, {"date": "1997-10-06", "close": 1.68, "volume": 27144.0}, {"date": "1997-10-07", "close": 1.65, "volume": 64610.0}, {"date": "1997-10-08", "close": 1.66, "volume": 89765.0}, {"date": "1997-10-09", "close": 1.65, "volume": 36466.0}, {"date": "1997-10-10", "close": 1.61, "volume": 587411.0}, {"date": "1997-10-13", "close": 1.61, "volume": 41103.0}, {"date": "1997-10-14", "close": 1.64, "volume": 105786.0}, {"date": "1997-10-15", "close": 1.65, "volume": 67532.0}, {"date": "1997-10-16", "close": 1.65, "volume": 1144957.0}, {"date": "1997-10-17", "close": 1.65, "volume": 235721.0}, {"date": "1997-10-20", "close": 1.64, "volume": 67750.0}, {"date": "1997-10-21", "close": 1.65, "volume": 246673.0}, {"date": "1997-10-22", "close": 1.65, "volume": 35402.0}, {"date": "1997-10-23", "close": 1.6, "volume": 199081.0}, {"date": "1997-10-24", "close": 1.6, "volume": 35220.0}, {"date": "1997-10-27", "close": 1.55, "volume": 27841.0}, {"date": "1997-10-28", "close": 1.4, "volume": 236260.0}, {"date": "1997-10-29", "close": 1.5, "volume": 117100.0}, {"date": "1997-10-30", "close": 1.52, "volume": 28499.0}, {"date": "1997-10-31", "close": 1.55, "volume": 258959.0}, {"date": "1997-11-03", "close": 1.47, "volume": 29244.0}, {"date": "1997-11-04", "close": 1.5, "volume": 27496.0}, {"date": "1997-11-05", "close": 1.5, "volume": 17377.0}, {"date": "1997-11-06", "close": 1.51, "volume": 32288.0}, {"date": "1997-11-07", "close": 1.5, "volume": 64585.0}, {"date": "1997-11-10", "close": 1.45, "volume": 12613.0}, {"date": "1997-11-11", "close": 1.43, "volume": 1507.0}, {"date": "1997-11-12", "close": 1.4, "volume": 173031.0}, {"date": "1997-11-13", "close": 1.38, "volume": 50527.0}, {"date": "1997-11-14", "close": 1.38, "volume": 234264.0}, {"date": "1997-11-17", "close": 1.4, "volume": 504127.0}, {"date": "1997-11-18", "close": 1.41, "volume": 449889.0}, {"date": "1997-11-19", "close": 1.44, "volume": 10247.0}, {"date": "1997-11-20", "close": 1.44, "volume": 41560.0}, {"date": "1997-11-21", "close": 1.48, "volume": 17308.0}, {"date": "1997-11-24", "close": 1.45, "volume": 44420.0}, {"date": "1997-11-25", "close": 1.45, "volume": 20943.0}, {"date": "1997-11-26", "close": 1.45, "volume": 84860.0}, {"date": "1997-11-27", "close": 1.46, "volume": 106279.0}, {"date": "1997-11-28", "close": 1.46, "volume": 32965.0}, {"date": "1997-12-01", "close": 1.48, "volume": 1021063.0}, {"date": "1997-12-02", "close": 1.5, "volume": 105057.0}, {"date": "1997-12-03", "close": 1.5, "volume": 22882.0}, {"date": "1997-12-04", "close": 1.51, "volume": 8877.0}, {"date": "1997-12-05", "close": 1.55, "volume": 30064.0}, {"date": "1997-12-08", "close": 1.55, "volume": 25084.0}, {"date": "1997-12-09", "close": 1.56, "volume": 14325.0}, {"date": "1997-12-10", "close": 1.58, "volume": 124154.0}, {"date": "1997-12-11", "close": 1.58, "volume": 43757.0}, {"date": "1997-12-12", "close": 1.58, "volume": 30955.0}, {"date": "1997-12-15", "close": 1.57, "volume": 18158.0}, {"date": "1997-12-16", "close": 1.57, "volume": 28414.0}, {"date": "1997-12-17", "close": 1.58, "volume": 134308.0}, {"date": "1997-12-18", "close": 1.58, "volume": 39894.0}, {"date": "1997-12-19", "close": 1.58, "volume": 40756.0}, {"date": "1997-12-22", "close": 1.58, "volume": 121966.0}, {"date": "1997-12-23", "close": 1.57, "volume": 41083.0}, {"date": "1997-12-24", "close": 1.56, "volume": 28129.0}, {"date": "1997-12-25", "close": 1.56, "volume": null}, {"date": "1997-12-26", "close": 1.56, "volume": null}, {"date": "1997-12-29", "close": 1.6, "volume": 103275.0}, {"date": "1997-12-30", "close": 1.6, "volume": 54325.0}, {"date": "1997-12-31", "close": 1.6, "volume": 93000.0}, {"date": "1998-01-01", "close": 1.6, "volume": null}, {"date": "1998-01-02", "close": 1.56, "volume": 14714.0}, {"date": "1998-01-05", "close": 1.58, "volume": 33414.0}, {"date": "1998-01-06", "close": 1.58, "volume": 149411.0}, {"date": "1998-01-07", "close": 1.56, "volume": 3083000.0}, {"date": "1998-01-08", "close": 1.56, "volume": 1628619.0}, {"date": "1998-01-09", "close": 1.56, "volume": 76263.0}, {"date": "1998-01-12", "close": 1.56, "volume": 11864.0}, {"date": "1998-01-13", "close": 1.58, "volume": 35472.0}, {"date": "1998-01-14", "close": 1.6, "volume": 72449.0}, {"date": "1998-01-15", "close": 1.6, "volume": 78319.0}, {"date": "1998-01-16", "close": 1.6, "volume": 13386.0}, {"date": "1998-01-19", "close": 1.6, "volume": 183320.0}, {"date": "1998-01-20", "close": 1.61, "volume": 75375.0}, {"date": "1998-01-21", "close": 1.6, "volume": 29787.0}, {"date": "1998-01-22", "close": 1.56, "volume": 29302.0}, {"date": "1998-01-23", "close": 1.56, "volume": 10865.0}, {"date": "1998-01-26", "close": 1.56, "volume": null}, {"date": "1998-01-27", "close": 1.56, "volume": 37043.0}, {"date": "1998-01-28", "close": 1.56, "volume": 7918.0}, {"date": "1998-01-29", "close": 1.56, "volume": 26661.0}, {"date": "1998-01-30", "close": 1.58, "volume": 80967.0}, {"date": "1998-02-02", "close": 1.58, "volume": 42927.0}, {"date": "1998-02-03", "close": 1.58, "volume": 27744.0}, {"date": "1998-02-04", "close": 1.58, "volume": 49087.0}, {"date": "1998-02-05", "close": 1.6, "volume": 271739.0}, {"date": "1998-02-06", "close": 1.6, "volume": 83155.0}, {"date": "1998-02-09", "close": 1.58, "volume": 41543.0}, {"date": "1998-02-10", "close": 1.59, "volume": 45338.0}, {"date": "1998-02-11", "close": 1.58, "volume": 34344.0}, {"date": "1998-02-12", "close": 1.58, "volume": 18505.0}, {"date": "1998-02-13", "close": 1.61, "volume": 26503.0}, {"date": "1998-02-16", "close": 1.6, "volume": 105933.0}, {"date": "1998-02-17", "close": 1.58, "volume": 30901.0}, {"date": "1998-02-18", "close": 1.58, "volume": 21808.0}, {"date": "1998-02-19", "close": 1.61, "volume": 27554.0}, {"date": "1998-02-20", "close": 1.59, "volume": 37984.0}, {"date": "1998-02-23", "close": 1.59, "volume": 99825.0}, {"date": "1998-02-24", "close": 1.59, "volume": 82733.0}, {"date": "1998-02-25", "close": 1.6, "volume": 61565.0}, {"date": "1998-02-26", "close": 1.6, "volume": 26336.0}, {"date": "1998-02-27", "close": 1.6, "volume": 51157.0}, {"date": "1998-03-02", "close": 1.6, "volume": 81657.0}, {"date": "1998-03-03", "close": 1.6, "volume": 53378.0}, {"date": "1998-03-04", "close": 1.6, "volume": 55869.0}, {"date": "1998-03-05", "close": 1.6, "volume": 89965.0}, {"date": "1998-03-06", "close": 1.6, "volume": 596964.0}, {"date": "1998-03-09", "close": 1.61, "volume": 31439.0}, {"date": "1998-03-10", "close": 1.6, "volume": 97582.0}, {"date": "1998-03-11", "close": 1.61, "volume": 92174.0}, {"date": "1998-03-12", "close": 1.6, "volume": 26129.0}, {"date": "1998-03-13", "close": 1.6, "volume": 22738.0}, {"date": "1998-03-16", "close": 1.61, "volume": 282219.0}, {"date": "1998-03-17", "close": 1.6, "volume": 37522.0}, {"date": "1998-03-18", "close": 1.55, "volume": 31500.0}, {"date": "1998-03-19", "close": 1.55, "volume": 13200.0}, {"date": "1998-03-20", "close": 1.6, "volume": 30000.0}, {"date": "1998-03-23", "close": 1.55, "volume": 22880.0}, {"date": "1998-03-24", "close": 1.55, "volume": 60297.0}, {"date": "1998-03-25", "close": 1.6, "volume": 73243.0}, {"date": "1998-03-26", "close": 1.5, "volume": 35381.0}, {"date": "1998-03-27", "close": 1.58, "volume": 29908.0}, {"date": "1998-03-30", "close": 1.57, "volume": 60383.0}, {"date": "1998-03-31", "close": 1.57, "volume": 17748.0}, {"date": "1998-04-01", "close": 1.57, "volume": 45186.0}, {"date": "1998-04-02", "close": 1.57, "volume": 56264.0}, {"date": "1998-04-03", "close": 1.56, "volume": 38815.0}, {"date": "1998-04-06", "close": 1.55, "volume": 87980.0}, {"date": "1998-04-07", "close": 1.55, "volume": 41835.0}, {"date": "1998-04-08", "close": 1.56, "volume": 122480.0}, {"date": "1998-04-09", "close": 1.56, "volume": 6700.0}, {"date": "1998-04-10", "close": 1.56, "volume": null}, {"date": "1998-04-13", "close": 1.56, "volume": null}, {"date": "1998-04-14", "close": 1.58, "volume": 45442.0}, {"date": "1998-04-15", "close": 1.57, "volume": 23800.0}, {"date": "1998-04-16", "close": 1.57, "volume": 34718.0}, {"date": "1998-04-17", "close": 1.57, "volume": 65221.0}, {"date": "1998-04-20", "close": 1.55, "volume": 43648.0}, {"date": "1998-04-21", "close": 1.56, "volume": 72500.0}, {"date": "1998-04-22", "close": 1.53, "volume": 67548.0}, {"date": "1998-04-23", "close": 1.53, "volume": 44328.0}, {"date": "1998-04-24", "close": 1.53, "volume": 52863.0}, {"date": "1998-04-27", "close": 1.54, "volume": 54812.0}, {"date": "1998-04-28", "close": 1.53, "volume": 82112.0}, {"date": "1998-04-29", "close": 1.53, "volume": 162182.0}, {"date": "1998-04-30", "close": 1.54, "volume": 36378.0}, {"date": "1998-05-01", "close": 1.54, "volume": 14891.0}, {"date": "1998-05-04", "close": 1.52, "volume": 88977.0}, {"date": "1998-05-05", "close": 1.54, "volume": 125718.0}, {"date": "1998-05-06", "close": 1.52, "volume": 82706.0}, {"date": "1998-05-07", "close": 1.54, "volume": 237635.0}, {"date": "1998-05-08", "close": 1.54, "volume": 137839.0}, {"date": "1998-05-11", "close": 1.54, "volume": 39964.0}, {"date": "1998-05-12", "close": 1.55, "volume": 55876.0}, {"date": "1998-05-13", "close": 1.55, "volume": 43687.0}, {"date": "1998-05-14", "close": 1.53, "volume": 40863.0}, {"date": "1998-05-15", "close": 1.54, "volume": 37764.0}, {"date": "1998-05-18", "close": 1.54, "volume": 104208.0}, {"date": "1998-05-19", "close": 1.52, "volume": 27195.0}, {"date": "1998-05-20", "close": 1.52, "volume": 54157.0}, {"date": "1998-05-21", "close": 1.51, "volume": 63467.0}, {"date": "1998-05-22", "close": 1.52, "volume": 39721.0}, {"date": "1998-05-25", "close": 1.5, "volume": 42897.0}, {"date": "1998-05-26", "close": 1.52, "volume": 176850.0}, {"date": "1998-05-27", "close": 1.5, "volume": 52341.0}, {"date": "1998-05-28", "close": 1.5, "volume": 85765.0}, {"date": "1998-05-29", "close": 1.53, "volume": 68790.0}, {"date": "1998-06-01", "close": 1.45, "volume": 41527.0}, {"date": "1998-06-02", "close": 1.42, "volume": 182737.0}, {"date": "1998-06-03", "close": 1.43, "volume": 135576.0}, {"date": "1998-06-04", "close": 1.42, "volume": 75626.0}, {"date": "1998-06-05", "close": 1.5, "volume": 44072.0}, {"date": "1998-06-08", "close": 1.5, "volume": null}, {"date": "1998-06-09", "close": 1.43, "volume": 85710.0}, {"date": "1998-06-10", "close": 1.42, "volume": 28243.0}, {"date": "1998-06-11", "close": 0.81, "volume": 24745.0}, {"date": "1998-06-12", "close": 0.9, "volume": 50833.0}, {"date": "1998-06-15", "close": 0.85, "volume": 21000.0}, {"date": "1998-06-16", "close": 0.81, "volume": 60427.0}, {"date": "1998-06-17", "close": 0.81, "volume": 119996.0}, {"date": "1998-06-18", "close": 0.81, "volume": 367632.0}, {"date": "1998-06-19", "close": 0.81, "volume": 165082.0}, {"date": "1998-06-22", "close": 0.8, "volume": 40639.0}, {"date": "1998-06-23", "close": 0.8, "volume": 227970.0}, {"date": "1998-06-24", "close": 0.8, "volume": 115840.0}, {"date": "1998-06-25", "close": 0.82, "volume": 150067.0}, {"date": "1998-06-26", "close": 0.81, "volume": 195745.0}, {"date": "1998-06-29", "close": 0.81, "volume": 117191.0}, {"date": "1998-06-30", "close": 0.81, "volume": 152932.0}, {"date": "1998-07-01", "close": 0.81, "volume": 35809.0}, {"date": "1998-07-02", "close": 0.82, "volume": 22711.0}, {"date": "1998-07-03", "close": 0.82, "volume": 30788.0}, {"date": "1998-07-06", "close": 0.82, "volume": 29300.0}, {"date": "1998-07-07", "close": 0.83, "volume": 707890.0}, {"date": "1998-07-08", "close": 0.82, "volume": 106579.0}, {"date": "1998-07-09", "close": 0.82, "volume": 181132.0}, {"date": "1998-07-10", "close": 0.82, "volume": 384265.0}, {"date": "1998-07-13", "close": 0.82, "volume": 237378.0}, {"date": "1998-07-14", "close": 0.82, "volume": 120091.0}, {"date": "1998-07-15", "close": 0.83, "volume": 115541.0}, {"date": "1998-07-16", "close": 0.85, "volume": 84285.0}, {"date": "1998-07-17", "close": 0.84, "volume": 105970.0}, {"date": "1998-07-20", "close": 0.86, "volume": 565741.0}, {"date": "1998-07-21", "close": 0.85, "volume": 88058.0}, {"date": "1998-07-22", "close": 0.85, "volume": 101460.0}, {"date": "1998-07-23", "close": 0.84, "volume": 37439.0}, {"date": "1998-07-24", "close": 0.85, "volume": 69437.0}, {"date": "1998-07-27", "close": 0.83, "volume": 28615.0}, {"date": "1998-07-28", "close": 0.85, "volume": 172989.0}, {"date": "1998-07-29", "close": 0.84, "volume": 68448.0}, {"date": "1998-07-30", "close": 0.84, "volume": 1554753.0}, {"date": "1998-07-31", "close": 0.85, "volume": 60620.0}, {"date": "1998-08-03", "close": 0.84, "volume": 175673.0}, {"date": "1998-08-04", "close": 0.84, "volume": 420959.0}, {"date": "1998-08-05", "close": 0.83, "volume": 284339.0}, {"date": "1998-08-06", "close": 0.81, "volume": 243268.0}, {"date": "1998-08-07", "close": 0.82, "volume": 85249.0}, {"date": "1998-08-10", "close": 0.82, "volume": 726787.0}, {"date": "1998-08-11", "close": 0.81, "volume": 219357.0}, {"date": "1998-08-12", "close": 0.79, "volume": 308528.0}, {"date": "1998-08-13", "close": 0.78, "volume": 334060.0}, {"date": "1998-08-14", "close": 0.8, "volume": 235295.0}, {"date": "1998-08-17", "close": 0.81, "volume": 266571.0}, {"date": "1998-08-18", "close": 0.8, "volume": 222775.0}, {"date": "1998-08-19", "close": 0.81, "volume": 120939.0}, {"date": "1998-08-20", "close": 0.82, "volume": 86547.0}, {"date": "1998-08-21", "close": 0.81, "volume": 95954.0}, {"date": "1998-08-24", "close": 0.82, "volume": 362032.0}, {"date": "1998-08-25", "close": 0.82, "volume": 106202.0}, {"date": "1998-08-26", "close": 0.82, "volume": 147698.0}, {"date": "1998-08-27", "close": 0.82, "volume": 140242.0}, {"date": "1998-08-28", "close": 0.8, "volume": 151477.0}, {"date": "1998-08-31", "close": 0.8, "volume": 141368.0}, {"date": "1998-09-01", "close": 0.8, "volume": 356218.0}, {"date": "1998-09-02", "close": 0.77, "volume": 106732.0}, {"date": "1998-09-03", "close": 0.8, "volume": 9333.0}, {"date": "1998-09-04", "close": 0.79, "volume": 36559.0}, {"date": "1998-09-07", "close": 0.8, "volume": 36471.0}, {"date": "1998-09-08", "close": 0.81, "volume": 104229.0}, {"date": "1998-09-09", "close": 0.8, "volume": 118113.0}, {"date": "1998-09-10", "close": 0.8, "volume": 75255.0}, {"date": "1998-09-11", "close": 0.79, "volume": 43284.0}, {"date": "1998-09-14", "close": 0.79, "volume": 77224.0}, {"date": "1998-09-15", "close": 0.8, "volume": 80954.0}, {"date": "1998-09-16", "close": 0.79, "volume": 30834.0}, {"date": "1998-09-17", "close": 0.81, "volume": 38259.0}, {"date": "1998-09-18", "close": 0.81, "volume": 63726.0}, {"date": "1998-09-21", "close": 0.8, "volume": 38755.0}, {"date": "1998-09-22", "close": 0.8, "volume": 464107.0}, {"date": "1998-09-23", "close": 0.81, "volume": 81753.0}, {"date": "1998-09-24", "close": 0.82, "volume": 89892.0}, {"date": "1998-09-25", "close": 0.8, "volume": 289408.0}, {"date": "1998-09-28", "close": 0.79, "volume": 100723.0}, {"date": "1998-09-29", "close": 0.81, "volume": 68202.0}, {"date": "1998-09-30", "close": 0.8, "volume": 140386.0}, {"date": "1998-10-01", "close": 0.79, "volume": 92271.0}, {"date": "1998-10-02", "close": 0.8, "volume": 237706.0}, {"date": "1998-10-05", "close": 0.8, "volume": 25710.0}, {"date": "1998-10-06", "close": 0.78, "volume": 175618.0}, {"date": "1998-10-07", "close": 0.79, "volume": 109947.0}, {"date": "1998-10-08", "close": 0.79, "volume": 63741.0}, {"date": "1998-10-09", "close": 0.79, "volume": 168237.0}, {"date": "1998-10-12", "close": 0.79, "volume": 77604.0}, {"date": "1998-10-13", "close": 0.79, "volume": 203947.0}, {"date": "1998-10-14", "close": 0.77, "volume": 183094.0}, {"date": "1998-10-15", "close": 0.77, "volume": 40616.0}, {"date": "1998-10-16", "close": 0.78, "volume": 158812.0}, {"date": "1998-10-19", "close": 0.78, "volume": 51267.0}, {"date": "1998-10-20", "close": 0.76, "volume": 104355.0}, {"date": "1998-10-21", "close": 0.76, "volume": 112478.0}, {"date": "1998-10-22", "close": 0.77, "volume": 105294.0}, {"date": "1998-10-23", "close": 0.75, "volume": 92989.0}, {"date": "1998-10-26", "close": 0.75, "volume": 227504.0}, {"date": "1998-10-27", "close": 0.76, "volume": 225152.0}, {"date": "1998-10-28", "close": 0.76, "volume": 418657.0}, {"date": "1998-10-29", "close": 0.8, "volume": 153967.0}, {"date": "1998-10-30", "close": 0.8, "volume": 138074.0}, {"date": "1998-11-02", "close": 0.78, "volume": 26004.0}, {"date": "1998-11-03", "close": 0.78, "volume": 147000.0}, {"date": "1998-11-04", "close": 0.78, "volume": 45687.0}, {"date": "1998-11-05", "close": 0.78, "volume": 133820.0}, {"date": "1998-11-06", "close": 0.79, "volume": 71543.0}, {"date": "1998-11-09", "close": 0.79, "volume": 154461.0}, {"date": "1998-11-10", "close": 0.77, "volume": 188995.0}, {"date": "1998-11-11", "close": 0.77, "volume": 109071.0}, {"date": "1998-11-12", "close": 0.77, "volume": 140001.0}, {"date": "1998-11-13", "close": 0.78, "volume": 83756.0}, {"date": "1998-11-16", "close": 0.79, "volume": 36149.0}, {"date": "1998-11-17", "close": 0.78, "volume": 60874.0}, {"date": "1998-11-18", "close": 0.77, "volume": 71122.0}, {"date": "1998-11-19", "close": 0.78, "volume": 44730.0}, {"date": "1998-11-20", "close": 0.78, "volume": 67252.0}, {"date": "1998-11-23", "close": 0.78, "volume": 90645.0}, {"date": "1998-11-24", "close": 0.78, "volume": 205667.0}, {"date": "1998-11-25", "close": 0.78, "volume": 74525.0}, {"date": "1998-11-26", "close": 0.78, "volume": 113823.0}, {"date": "1998-11-27", "close": 0.77, "volume": 686692.0}, {"date": "1998-11-30", "close": 0.78, "volume": 245334.0}, {"date": "1998-12-01", "close": 0.77, "volume": 398839.0}, {"date": "1998-12-02", "close": 0.78, "volume": 54049.0}, {"date": "1998-12-03", "close": 0.79, "volume": 126552.0}, {"date": "1998-12-04", "close": 0.79, "volume": 26681.0}, {"date": "1998-12-07", "close": 0.79, "volume": 153850.0}, {"date": "1998-12-08", "close": 0.78, "volume": 1654905.0}, {"date": "1998-12-09", "close": 0.79, "volume": 243503.0}, {"date": "1998-12-10", "close": 0.79, "volume": 177611.0}, {"date": "1998-12-11", "close": 0.79, "volume": 701619.0}, {"date": "1998-12-14", "close": 0.79, "volume": 502810.0}, {"date": "1998-12-15", "close": 0.8, "volume": 560961.0}, {"date": "1998-12-16", "close": 0.8, "volume": 115763.0}, {"date": "1998-12-17", "close": 0.8, "volume": 111868.0}, {"date": "1998-12-18", "close": 0.82, "volume": 121868.0}, {"date": "1998-12-21", "close": 0.81, "volume": 106186.0}, {"date": "1998-12-22", "close": 0.81, "volume": 205412.0}, {"date": "1998-12-23", "close": 0.81, "volume": 153571.0}, {"date": "1998-12-24", "close": 0.83, "volume": 44220.0}, {"date": "1998-12-25", "close": 0.83, "volume": null}, {"date": "1998-12-28", "close": 0.83, "volume": null}, {"date": "1998-12-29", "close": 0.83, "volume": 89841.0}, {"date": "1998-12-30", "close": 0.81, "volume": 81786.0}, {"date": "1998-12-31", "close": 0.83, "volume": 52000.0}, {"date": "1999-01-01", "close": 0.83, "volume": null}, {"date": "1999-01-04", "close": 0.84, "volume": 323228.0}, {"date": "1999-01-05", "close": 0.84, "volume": 62471.0}, {"date": "1999-01-06", "close": 0.83, "volume": 2118546.0}, {"date": "1999-01-07", "close": 0.85, "volume": 80458.0}, {"date": "1999-01-08", "close": 0.84, "volume": 149034.0}, {"date": "1999-01-11", "close": 0.84, "volume": 248309.0}, {"date": "1999-01-12", "close": 0.85, "volume": 57336.0}, {"date": "1999-01-13", "close": 0.87, "volume": 46887.0}, {"date": "1999-01-14", "close": 0.85, "volume": 232087.0}, {"date": "1999-01-15", "close": 0.85, "volume": 257466.0}, {"date": "1999-01-18", "close": 0.87, "volume": 58071.0}, {"date": "1999-01-19", "close": 0.87, "volume": 259006.0}, {"date": "1999-01-20", "close": 0.85, "volume": 115355.0}, {"date": "1999-01-21", "close": 0.85, "volume": 165004.0}, {"date": "1999-01-22", "close": 0.87, "volume": 214245.0}, {"date": "1999-01-25", "close": 0.87, "volume": 98204.0}, {"date": "1999-01-26", "close": 0.87, "volume": null}, {"date": "1999-01-27", "close": 0.85, "volume": 45950.0}, {"date": "1999-01-28", "close": 0.86, "volume": 281930.0}, {"date": "1999-01-29", "close": 0.86, "volume": 86392.0}, {"date": "1999-02-01", "close": 0.85, "volume": 181803.0}, {"date": "1999-02-02", "close": 0.86, "volume": 139520.0}, {"date": "1999-02-03", "close": 0.83, "volume": 157727.0}, {"date": "1999-02-04", "close": 0.84, "volume": 51993.0}, {"date": "1999-02-05", "close": 0.83, "volume": 102709.0}, {"date": "1999-02-08", "close": 0.85, "volume": 103771.0}, {"date": "1999-02-09", "close": 0.85, "volume": 49943.0}, {"date": "1999-02-10", "close": 0.84, "volume": 112240.0}, {"date": "1999-02-11", "close": 0.83, "volume": 83332.0}, {"date": "1999-02-12", "close": 0.83, "volume": 76399.0}, {"date": "1999-02-15", "close": 0.84, "volume": 88591.0}, {"date": "1999-02-16", "close": 0.83, "volume": 85177.0}, {"date": "1999-02-17", "close": 0.82, "volume": 48170.0}, {"date": "1999-02-18", "close": 0.84, "volume": 116534.0}, {"date": "1999-02-19", "close": 0.85, "volume": 293311.0}, {"date": "1999-02-22", "close": 0.84, "volume": 228658.0}, {"date": "1999-02-23", "close": 0.86, "volume": 261976.0}, {"date": "1999-02-24", "close": 0.84, "volume": 221972.0}, {"date": "1999-02-25", "close": 0.85, "volume": 91746.0}, {"date": "1999-02-26", "close": 0.85, "volume": 113613.0}, {"date": "1999-03-01", "close": 0.83, "volume": 136677.0}, {"date": "1999-03-02", "close": 0.82, "volume": 130098.0}, {"date": "1999-03-03", "close": 0.83, "volume": 55287.0}, {"date": "1999-03-04", "close": 0.82, "volume": 79825.0}, {"date": "1999-03-05", "close": 0.82, "volume": 114150.0}, {"date": "1999-03-08", "close": 0.84, "volume": 69109.0}, {"date": "1999-03-09", "close": 0.82, "volume": 117559.0}, {"date": "1999-03-10", "close": 0.82, "volume": 160199.0}, {"date": "1999-03-11", "close": 0.8, "volume": 125510.0}, {"date": "1999-03-12", "close": 0.8, "volume": 181948.0}, {"date": "1999-03-15", "close": 0.8, "volume": 84256.0}, {"date": "1999-03-16", "close": 0.79, "volume": 81792.0}, {"date": "1999-03-17", "close": 0.79, "volume": 358708.0}, {"date": "1999-03-18", "close": 0.79, "volume": 72208.0}, {"date": "1999-03-19", "close": 0.82, "volume": 204458.0}, {"date": "1999-03-22", "close": 0.8, "volume": 80185.0}, {"date": "1999-03-23", "close": 0.81, "volume": 101002.0}, {"date": "1999-03-24", "close": 0.78, "volume": 128359.0}, {"date": "1999-03-25", "close": 0.81, "volume": 119978.0}, {"date": "1999-03-26", "close": 0.81, "volume": 176259.0}, {"date": "1999-03-29", "close": 0.81, "volume": 87950.0}, {"date": "1999-03-30", "close": 0.81, "volume": 96913.0}, {"date": "1999-03-31", "close": 0.81, "volume": 437880.0}, {"date": "1999-04-01", "close": 0.8, "volume": 611881.0}, {"date": "1999-04-02", "close": 0.8, "volume": null}, {"date": "1999-04-05", "close": 0.8, "volume": null}, {"date": "1999-04-06", "close": 0.82, "volume": 158003.0}, {"date": "1999-04-07", "close": 0.82, "volume": 191951.0}, {"date": "1999-04-08", "close": 0.79, "volume": 137150.0}, {"date": "1999-04-09", "close": 0.82, "volume": 63800.0}, {"date": "1999-04-12", "close": 0.8, "volume": 171088.0}, {"date": "1999-04-13", "close": 0.81, "volume": 266114.0}, {"date": "1999-04-14", "close": 0.81, "volume": 228281.0}, {"date": "1999-04-15", "close": 0.8, "volume": 123833.0}, {"date": "1999-04-16", "close": 0.81, "volume": 95304.0}, {"date": "1999-04-19", "close": 0.82, "volume": 131507.0}, {"date": "1999-04-20", "close": 0.82, "volume": 74240.0}, {"date": "1999-04-21", "close": 0.79, "volume": 135323.0}, {"date": "1999-04-22", "close": 0.81, "volume": 39083.0}, {"date": "1999-04-23", "close": 0.79, "volume": 87771.0}, {"date": "1999-04-26", "close": 0.8, "volume": 19816.0}, {"date": "1999-04-27", "close": 0.79, "volume": 170244.0}, {"date": "1999-04-28", "close": 0.8, "volume": 473008.0}, {"date": "1999-04-29", "close": 0.81, "volume": 718492.0}, {"date": "1999-04-30", "close": 0.8, "volume": 79003.0}, {"date": "1999-05-03", "close": 0.79, "volume": 262479.0}, {"date": "1999-05-04", "close": 0.79, "volume": 1109651.0}, {"date": "1999-05-05", "close": 0.81, "volume": 62896.0}, {"date": "1999-05-06", "close": 0.8, "volume": 178881.0}, {"date": "1999-05-07", "close": 0.81, "volume": 73897.0}, {"date": "1999-05-10", "close": 0.8, "volume": 146479.0}, {"date": "1999-05-11", "close": 0.81, "volume": 98048.0}, {"date": "1999-05-12", "close": 0.8, "volume": 16107.0}, {"date": "1999-05-13", "close": 0.8, "volume": 122631.0}, {"date": "1999-05-14", "close": 0.8, "volume": 121640.0}, {"date": "1999-05-17", "close": 0.81, "volume": 126036.0}, {"date": "1999-05-18", "close": 0.8, "volume": 105482.0}, {"date": "1999-05-19", "close": 0.8, "volume": 92004.0}, {"date": "1999-05-20", "close": 0.799, "volume": 177369.0}, {"date": "1999-05-21", "close": 0.8, "volume": 124215.0}, {"date": "1999-05-24", "close": 0.8, "volume": 202535.0}, {"date": "1999-05-25", "close": 0.82, "volume": 125444.0}, {"date": "1999-05-26", "close": 0.79, "volume": 123751.0}, {"date": "1999-05-27", "close": 0.8, "volume": 65799.0}, {"date": "1999-05-28", "close": 0.79, "volume": 224088.0}, {"date": "1999-05-31", "close": 0.78, "volume": 91593.0}, {"date": "1999-06-01", "close": 0.8, "volume": 113711.0}, {"date": "1999-06-02", "close": 0.77, "volume": 100105.0}, {"date": "1999-06-03", "close": 0.77, "volume": 164560.0}, {"date": "1999-06-04", "close": 0.8, "volume": 76017.0}, {"date": "1999-06-07", "close": 0.79, "volume": 110197.0}, {"date": "1999-06-08", "close": 0.78, "volume": 21810.0}, {"date": "1999-06-09", "close": 0.77, "volume": 85764.0}, {"date": "1999-06-10", "close": 0.77, "volume": 194575.0}, {"date": "1999-06-11", "close": 0.77, "volume": 128650.0}, {"date": "1999-06-14", "close": 0.77, "volume": null}, {"date": "1999-06-15", "close": 0.79, "volume": 192806.0}, {"date": "1999-06-16", "close": 0.77, "volume": 36349.0}, {"date": "1999-06-17", "close": 0.79, "volume": 546263.0}, {"date": "1999-06-18", "close": 0.77, "volume": 75619.0}, {"date": "1999-06-21", "close": 0.77, "volume": 134339.0}, {"date": "1999-06-22", "close": 0.78, "volume": 105447.0}, {"date": "1999-06-23", "close": 0.77, "volume": 375988.0}, {"date": "1999-06-24", "close": 0.77, "volume": 121014.0}, {"date": "1999-06-25", "close": 0.77, "volume": 688093.0}, {"date": "1999-06-28", "close": 0.77, "volume": 122310.0}, {"date": "1999-06-29", "close": 0.77, "volume": 243701.0}, {"date": "1999-06-30", "close": 0.77, "volume": 466878.0}, {"date": "1999-07-01", "close": 0.78, "volume": 568749.0}, {"date": "1999-07-02", "close": 0.78, "volume": 42186.0}, {"date": "1999-07-05", "close": 0.78, "volume": 86447.0}, {"date": "1999-07-06", "close": 0.77, "volume": 71383.0}, {"date": "1999-07-07", "close": 0.74, "volume": 313688.0}, {"date": "1999-07-08", "close": 0.75, "volume": 130171.0}, {"date": "1999-07-09", "close": 0.76, "volume": 59941.0}, {"date": "1999-07-12", "close": 0.75, "volume": 89508.0}, {"date": "1999-07-13", "close": 0.75, "volume": 68491.0}, {"date": "1999-07-14", "close": 0.75, "volume": 66015.0}, {"date": "1999-07-15", "close": 0.74, "volume": 65141.0}, {"date": "1999-07-16", "close": 0.74, "volume": 144139.0}, {"date": "1999-07-19", "close": 0.77, "volume": 84298.0}, {"date": "1999-07-20", "close": 0.76, "volume": 76252.0}, {"date": "1999-07-21", "close": 0.75, "volume": 84291.0}, {"date": "1999-07-22", "close": 0.75, "volume": 36369.0}, {"date": "1999-07-23", "close": 0.74, "volume": 84593.0}, {"date": "1999-07-26", "close": 0.76, "volume": 27922.0}, {"date": "1999-07-27", "close": 0.76, "volume": 19326.0}, {"date": "1999-07-28", "close": 0.76, "volume": 93966.0}, {"date": "1999-07-29", "close": 0.77, "volume": 110887.0}, {"date": "1999-07-30", "close": 0.78, "volume": 42744.0}, {"date": "1999-08-02", "close": 0.77, "volume": 46872.0}, {"date": "1999-08-03", "close": 0.79, "volume": 67161.0}, {"date": "1999-08-04", "close": 0.79, "volume": 11435.0}, {"date": "1999-08-05", "close": 0.78, "volume": 120736.0}, {"date": "1999-08-06", "close": 0.79, "volume": 70493.0}, {"date": "1999-08-09", "close": 0.79, "volume": 34524.0}, {"date": "1999-08-10", "close": 0.78, "volume": 145377.0}, {"date": "1999-08-11", "close": 0.78, "volume": 72009.0}, {"date": "1999-08-12", "close": 0.77, "volume": 95130.0}, {"date": "1999-08-13", "close": 0.75, "volume": 110239.0}, {"date": "1999-08-16", "close": 0.76, "volume": 49464.0}, {"date": "1999-08-17", "close": 0.76, "volume": 26671.0}, {"date": "1999-08-18", "close": 0.75, "volume": 47885.0}, {"date": "1999-08-19", "close": 0.75, "volume": 60424.0}, {"date": "1999-08-20", "close": 0.77, "volume": 45725.0}, {"date": "1999-08-23", "close": 0.79, "volume": 56722.0}, {"date": "1999-08-24", "close": 0.77, "volume": 145391.0}, {"date": "1999-08-25", "close": 0.77, "volume": 48594.0}, {"date": "1999-08-26", "close": 0.77, "volume": 118169.0}, {"date": "1999-08-27", "close": 0.79, "volume": 98500.0}, {"date": "1999-08-30", "close": 0.78, "volume": 70631.0}, {"date": "1999-08-31", "close": 0.77, "volume": 105486.0}, {"date": "1999-09-01", "close": 0.78, "volume": 27834.0}, {"date": "1999-09-02", "close": 0.77, "volume": 157404.0}, {"date": "1999-09-03", "close": 0.77, "volume": 608762.0}, {"date": "1999-09-06", "close": 0.76, "volume": 109826.0}, {"date": "1999-09-07", "close": 0.76, "volume": 128623.0}, {"date": "1999-09-08", "close": 0.75, "volume": 2407358.0}, {"date": "1999-09-09", "close": 0.75, "volume": 60213.0}, {"date": "1999-09-10", "close": 0.75, "volume": 123451.0}, {"date": "1999-09-13", "close": 0.75, "volume": 61371.0}, {"date": "1999-09-14", "close": 0.75, "volume": 27703.0}, {"date": "1999-09-15", "close": 0.75, "volume": 105976.0}, {"date": "1999-09-16", "close": 0.75, "volume": 140585.0}, {"date": "1999-09-17", "close": 0.74, "volume": 12841.0}, {"date": "1999-09-20", "close": 0.74, "volume": 93637.0}, {"date": "1999-09-21", "close": 0.74, "volume": 719298.0}, {"date": "1999-09-22", "close": 0.77, "volume": 219894.0}, {"date": "1999-09-23", "close": 0.74, "volume": 3082297.0}, {"date": "1999-09-24", "close": 0.74, "volume": null}, {"date": "1999-09-27", "close": 0.74, "volume": 150231.0}, {"date": "1999-09-28", "close": 0.75, "volume": 148080.0}, {"date": "1999-09-29", "close": 0.76, "volume": 2896166.0}, {"date": "1999-09-30", "close": 0.76, "volume": 136841.0}, {"date": "1999-10-01", "close": 0.77, "volume": 261381.0}, {"date": "1999-10-04", "close": 0.77, "volume": 26709.0}, {"date": "1999-10-05", "close": 0.78, "volume": 40195.0}, {"date": "1999-10-06", "close": 0.76, "volume": 177055.0}, {"date": "1999-10-07", "close": 0.75, "volume": 81069.0}, {"date": "1999-10-08", "close": 0.76, "volume": 93844.0}, {"date": "1999-10-11", "close": 0.75, "volume": 68593.0}, {"date": "1999-10-12", "close": 0.75, "volume": 111522.0}, {"date": "1999-10-13", "close": 0.75, "volume": 125490.0}, {"date": "1999-10-14", "close": 0.75, "volume": 370923.0}, {"date": "1999-10-15", "close": 0.75, "volume": 212195.0}, {"date": "1999-10-18", "close": 0.75, "volume": 386726.0}, {"date": "1999-10-19", "close": 0.75, "volume": 339793.0}, {"date": "1999-10-20", "close": 0.75, "volume": 13629.0}, {"date": "1999-10-21", "close": 0.76, "volume": 48731.0}, {"date": "1999-10-22", "close": 0.75, "volume": 105337.0}, {"date": "1999-10-25", "close": 0.74, "volume": 129086.0}, {"date": "1999-10-26", "close": 0.73, "volume": 48039.0}, {"date": "1999-10-27", "close": 0.74, "volume": 156829.0}, {"date": "1999-10-28", "close": 0.73, "volume": 22953.0}, {"date": "1999-10-29", "close": 0.73, "volume": 132668.0}, {"date": "1999-11-01", "close": 0.74, "volume": 57869.0}, {"date": "1999-11-02", "close": 0.75, "volume": 381575.0}, {"date": "1999-11-03", "close": 0.74, "volume": 27172.0}, {"date": "1999-11-04", "close": 0.75, "volume": 73564.0}, {"date": "1999-11-05", "close": 0.74, "volume": 52264.0}, {"date": "1999-11-08", "close": 0.75, "volume": 109107.0}, {"date": "1999-11-09", "close": 0.75, "volume": 232411.0}, {"date": "1999-11-10", "close": 0.74, "volume": 352350.0}, {"date": "1999-11-11", "close": 0.74, "volume": 101904.0}, {"date": "1999-11-12", "close": 0.75, "volume": 173997.0}, {"date": "1999-11-15", "close": 0.74, "volume": 95002.0}, {"date": "1999-11-16", "close": 0.74, "volume": 82663.0}, {"date": "1999-11-17", "close": 0.74, "volume": 183578.0}, {"date": "1999-11-18", "close": 0.74, "volume": 109832.0}, {"date": "1999-11-19", "close": 0.74, "volume": 98134.0}, {"date": "1999-11-22", "close": 0.75, "volume": 184721.0}, {"date": "1999-11-23", "close": 0.75, "volume": 76613.0}, {"date": "1999-11-24", "close": 0.74, "volume": 196774.0}, {"date": "1999-11-25", "close": 0.74, "volume": 372081.0}, {"date": "1999-11-26", "close": 0.74, "volume": 300675.0}, {"date": "1999-11-29", "close": 0.74, "volume": 61700.0}, {"date": "1999-11-30", "close": 0.75, "volume": 305992.0}, {"date": "1999-12-01", "close": 0.74, "volume": 287688.0}, {"date": "1999-12-02", "close": 0.74, "volume": 186692.0}, {"date": "1999-12-03", "close": 0.75, "volume": 410855.0}, {"date": "1999-12-06", "close": 0.75, "volume": 256264.0}, {"date": "1999-12-07", "close": 0.75, "volume": 175578.0}, {"date": "1999-12-08", "close": 0.75, "volume": 102957.0}, {"date": "1999-12-09", "close": 0.75, "volume": 89065.0}, {"date": "1999-12-10", "close": 0.75, "volume": 118635.0}, {"date": "1999-12-13", "close": 0.75, "volume": 81598.0}, {"date": "1999-12-14", "close": 0.75, "volume": 84267.0}, {"date": "1999-12-15", "close": 0.75, "volume": 361943.0}, {"date": "1999-12-16", "close": 0.74, "volume": 33815.0}, {"date": "1999-12-17", "close": 0.75, "volume": 79500.0}, {"date": "1999-12-20", "close": 0.74, "volume": 82226.0}, {"date": "1999-12-21", "close": 0.74, "volume": 64890.0}, {"date": "1999-12-22", "close": 0.74, "volume": 27938.0}, {"date": "1999-12-23", "close": 0.74, "volume": 75914.0}, {"date": "1999-12-24", "close": 0.74, "volume": 18209.0}, {"date": "1999-12-27", "close": 0.74, "volume": null}, {"date": "1999-12-28", "close": 0.74, "volume": null}, {"date": "1999-12-29", "close": 0.74, "volume": 31168.0}, {"date": "1999-12-30", "close": 0.74, "volume": 35057.0}, {"date": "1999-12-31", "close": 0.74, "volume": null}, {"date": "2000-01-03", "close": 0.74, "volume": null}, {"date": "2000-01-04", "close": 0.75, "volume": 53766.0}, {"date": "2000-01-05", "close": 0.73, "volume": 53478.0}, {"date": "2000-01-06", "close": 0.74, "volume": 78372.0}, {"date": "2000-01-07", "close": 0.73, "volume": 67510.0}, {"date": "2000-01-10", "close": 0.74, "volume": 95759.0}, {"date": "2000-01-11", "close": 0.72, "volume": 122293.0}, {"date": "2000-01-12", "close": 0.72, "volume": 1084239.0}, {"date": "2000-01-13", "close": 0.73, "volume": 96949.0}, {"date": "2000-01-14", "close": 0.73, "volume": 107958.0}, {"date": "2000-01-17", "close": 0.74, "volume": 162850.0}, {"date": "2000-01-18", "close": 0.7, "volume": 78102.0}, {"date": "2000-01-19", "close": 0.72, "volume": 41617.0}, {"date": "2000-01-20", "close": 0.7, "volume": 98473.0}, {"date": "2000-01-21", "close": 0.69, "volume": 136583.0}, {"date": "2000-01-24", "close": 0.69, "volume": 286943.0}, {"date": "2000-01-25", "close": 0.73, "volume": 125425.0}, {"date": "2000-01-26", "close": 0.73, "volume": null}, {"date": "2000-01-27", "close": 0.71, "volume": 122939.0}, {"date": "2000-01-28", "close": 0.7, "volume": 105015.0}, {"date": "2000-01-31", "close": 0.7, "volume": 187091.0}, {"date": "2000-02-01", "close": 0.71, "volume": 90865.0}, {"date": "2000-02-02", "close": 0.7, "volume": 83357.0}, {"date": "2000-02-03", "close": 0.69, "volume": 141145.0}, {"date": "2000-02-07", "close": 0.69, "volume": 103609.0}, {"date": "2000-02-08", "close": 0.69, "volume": 74293.0}, {"date": "2000-02-09", "close": 0.69, "volume": 73729.0}, {"date": "2000-02-10", "close": 0.68, "volume": 81722.0}, {"date": "2000-02-11", "close": 0.68, "volume": 116968.0}, {"date": "2000-02-14", "close": 0.7, "volume": 166389.0}, {"date": "2000-02-16", "close": 0.68, "volume": 108575.0}, {"date": "2000-02-17", "close": 0.69, "volume": 158828.0}, {"date": "2000-02-21", "close": 0.68, "volume": 98995.0}, {"date": "2000-02-23", "close": 0.67, "volume": 261453.0}, {"date": "2000-02-24", "close": 0.69, "volume": 156361.0}, {"date": "2000-02-25", "close": 0.67, "volume": 37397.0}, {"date": "2000-02-28", "close": 0.64, "volume": 449977.0}, {"date": "2000-02-29", "close": 0.64, "volume": 243869.0}, {"date": "2000-03-01", "close": 0.65, "volume": 1460264.0}, {"date": "2000-03-02", "close": 0.7, "volume": 498751.0}, {"date": "2000-03-03", "close": 0.7, "volume": 229822.0}, {"date": "2000-03-06", "close": 0.71, "volume": 63562.0}, {"date": "2000-03-07", "close": 0.77, "volume": 8062805.0}, {"date": "2000-03-08", "close": 0.76, "volume": 206587.0}, {"date": "2000-03-09", "close": 0.77, "volume": 194071.0}, {"date": "2000-03-10", "close": 0.77, "volume": 267458.0}, {"date": "2000-03-13", "close": 0.77, "volume": 246535.0}, {"date": "2000-03-14", "close": 0.76, "volume": 162253.0}, {"date": "2000-03-15", "close": 0.77, "volume": 440197.0}, {"date": "2000-03-16", "close": 0.79, "volume": 112178.0}, {"date": "2000-03-17", "close": 0.78, "volume": 86069.0}, {"date": "2000-03-20", "close": 0.78, "volume": 97467.0}, {"date": "2000-03-21", "close": 0.76, "volume": 246486.0}, {"date": "2000-03-22", "close": 0.76, "volume": 24581.0}, {"date": "2000-03-23", "close": 0.77, "volume": 77346.0}, {"date": "2000-03-24", "close": 0.74, "volume": 91518.0}, {"date": "2000-03-27", "close": 0.78, "volume": 164605.0}, {"date": "2000-03-28", "close": 0.78, "volume": 210914.0}, {"date": "2000-03-29", "close": 0.77, "volume": 102122.0}, {"date": "2000-03-30", "close": 0.77, "volume": 204298.0}, {"date": "2000-03-31", "close": 0.78, "volume": 48679.0}, {"date": "2000-04-03", "close": 0.77, "volume": 69501.0}, {"date": "2000-04-04", "close": 0.77, "volume": 86665.0}, {"date": "2000-04-05", "close": 0.768, "volume": 103339.0}, {"date": "2000-04-06", "close": 0.79, "volume": 6310139.0}, {"date": "2000-04-07", "close": 0.8, "volume": 141764.0}, {"date": "2000-04-10", "close": 0.79, "volume": 405074.0}, {"date": "2000-04-11", "close": 0.8, "volume": 74516.0}, {"date": "2000-04-12", "close": 0.81, "volume": 332937.0}, {"date": "2000-04-13", "close": 0.8, "volume": 80795.0}, {"date": "2000-04-14", "close": 0.81, "volume": 354135.0}, {"date": "2000-04-17", "close": 0.77, "volume": 253943.0}, {"date": "2000-04-18", "close": 0.81, "volume": 248463.0}, {"date": "2000-04-19", "close": 0.8, "volume": 250163.0}, {"date": "2000-04-20", "close": 0.8, "volume": 123355.0}, {"date": "2000-04-26", "close": 0.8, "volume": 91269.0}, {"date": "2000-04-27", "close": 0.79, "volume": 100311.0}, {"date": "2000-04-28", "close": 0.8, "volume": 103162.0}, {"date": "2000-05-01", "close": 0.8, "volume": 33438.0}, {"date": "2000-05-02", "close": 0.8, "volume": 161930.0}, {"date": "2000-05-03", "close": 0.81, "volume": 42482.0}, {"date": "2000-05-04", "close": 0.8, "volume": 277061.0}, {"date": "2000-05-05", "close": 0.8, "volume": 178245.0}, {"date": "2000-05-08", "close": 0.8, "volume": 71399.0}, {"date": "2000-05-09", "close": 0.8, "volume": 36187.0}, {"date": "2000-05-10", "close": 0.81, "volume": 97663.0}, {"date": "2000-05-11", "close": 0.81, "volume": 102961.0}, {"date": "2000-05-12", "close": 0.8, "volume": 85281.0}, {"date": "2000-05-15", "close": 0.79, "volume": 382787.0}, {"date": "2000-05-16", "close": 0.79, "volume": 177636.0}, {"date": "2000-05-17", "close": 0.79, "volume": 35896.0}, {"date": "2000-05-18", "close": 0.8, "volume": 198779.0}, {"date": "2000-05-19", "close": 0.8, "volume": 133714.0}, {"date": "2000-05-22", "close": 0.79, "volume": 166348.0}, {"date": "2000-05-23", "close": 0.81, "volume": 133023.0}, {"date": "2000-05-24", "close": 0.8, "volume": 61519.0}, {"date": "2000-05-25", "close": 0.79, "volume": 29333.0}, {"date": "2000-05-26", "close": 0.79, "volume": 15566.0}, {"date": "2000-05-29", "close": 0.79, "volume": 18456.0}, {"date": "2000-05-31", "close": 0.79, "volume": 122301.0}, {"date": "2000-06-01", "close": 0.78, "volume": 204861.0}, {"date": "2000-06-02", "close": 0.79, "volume": 53378.0}, {"date": "2000-06-05", "close": 0.79, "volume": 56940.0}, {"date": "2000-06-06", "close": 0.78, "volume": 204135.0}, {"date": "2000-06-07", "close": 0.78, "volume": 37261.0}, {"date": "2000-06-08", "close": 0.79, "volume": 81210.0}, {"date": "2000-06-09", "close": 0.79, "volume": 104403.0}, {"date": "2000-06-13", "close": 0.79, "volume": 71920.0}, {"date": "2000-06-14", "close": 0.79, "volume": 608127.0}, {"date": "2000-06-15", "close": 0.79, "volume": 105746.0}, {"date": "2000-06-16", "close": 0.79, "volume": 64887.0}, {"date": "2000-06-19", "close": 0.79, "volume": 83541.0}, {"date": "2000-06-20", "close": 0.78, "volume": 120014.0}, {"date": "2000-06-21", "close": 0.79, "volume": 76539.0}, {"date": "2000-06-22", "close": 0.794, "volume": 98061.0}, {"date": "2000-06-23", "close": 0.79, "volume": 46192.0}, {"date": "2000-06-26", "close": 0.79, "volume": 176561.0}, {"date": "2000-06-27", "close": 0.78, "volume": 265542.0}, {"date": "2000-06-28", "close": 0.78, "volume": 44082.0}, {"date": "2000-06-29", "close": 0.77, "volume": 62432.0}, {"date": "2000-06-30", "close": 0.78, "volume": 90391.0}, {"date": "2000-07-03", "close": 0.77, "volume": 131694.0}, {"date": "2000-07-04", "close": 0.77, "volume": 85977.0}, {"date": "2000-07-05", "close": 0.79, "volume": 95061.0}, {"date": "2000-07-06", "close": 0.77, "volume": 33085.0}, {"date": "2000-07-07", "close": 0.77, "volume": 36186.0}, {"date": "2000-07-10", "close": 0.79, "volume": 37843.0}, {"date": "2000-07-11", "close": 0.79, "volume": 112678.0}, {"date": "2000-07-12", "close": 0.78, "volume": 157005.0}, {"date": "2000-07-13", "close": 0.77, "volume": 104237.0}, {"date": "2000-07-14", "close": 0.77, "volume": 79476.0}, {"date": "2000-07-17", "close": 0.77, "volume": 134180.0}, {"date": "2000-07-18", "close": 0.77, "volume": 63347.0}, {"date": "2000-07-19", "close": 0.76, "volume": 43101.0}, {"date": "2000-07-20", "close": 0.77, "volume": 43520.0}, {"date": "2000-07-21", "close": 0.78, "volume": 134808.0}, {"date": "2000-07-24", "close": 0.79, "volume": 67984.0}, {"date": "2000-07-25", "close": 0.76, "volume": 60642.0}, {"date": "2000-07-26", "close": 0.75, "volume": 143817.0}, {"date": "2000-07-27", "close": 0.77, "volume": 65697.0}, {"date": "2000-07-28", "close": 0.75, "volume": 161992.0}, {"date": "2000-07-31", "close": 0.75, "volume": 152031.0}, {"date": "2000-08-01", "close": 0.76, "volume": 52381.0}, {"date": "2000-08-02", "close": 0.76, "volume": 83322.0}, {"date": "2000-08-03", "close": 0.78, "volume": 52817.0}, {"date": "2000-08-04", "close": 0.78, "volume": 77606.0}, {"date": "2000-08-07", "close": 0.79, "volume": 104213.0}, {"date": "2000-08-08", "close": 0.78, "volume": 142725.0}, {"date": "2000-08-09", "close": 0.79, "volume": 211462.0}, {"date": "2000-08-10", "close": 0.78, "volume": 145557.0}, {"date": "2000-08-11", "close": 0.79, "volume": 88252.0}, {"date": "2000-08-14", "close": 0.78, "volume": 169922.0}, {"date": "2000-08-15", "close": 0.79, "volume": 116433.0}, {"date": "2000-08-16", "close": 0.78, "volume": 96656.0}, {"date": "2000-08-17", "close": 0.78, "volume": 258228.0}, {"date": "2000-08-18", "close": 0.79, "volume": 103484.0}, {"date": "2000-08-21", "close": 0.78, "volume": 78318.0}, {"date": "2000-08-22", "close": 0.78, "volume": 245369.0}, {"date": "2000-08-23", "close": 0.78, "volume": 78215.0}, {"date": "2000-08-24", "close": 0.79, "volume": 84183.0}, {"date": "2000-08-25", "close": 0.78, "volume": 227258.0}, {"date": "2000-08-28", "close": 0.78, "volume": 49487.0}, {"date": "2000-08-29", "close": 0.78, "volume": 68916.0}, {"date": "2000-08-30", "close": 0.78, "volume": 138224.0}, {"date": "2000-08-31", "close": 0.78, "volume": 232137.0}, {"date": "2000-09-01", "close": 0.8, "volume": 43906.0}, {"date": "2000-09-04", "close": 0.79, "volume": 61965.0}, {"date": "2000-09-05", "close": 0.79, "volume": 136056.0}, {"date": "2000-09-06", "close": 0.79, "volume": 45578.0}, {"date": "2000-09-07", "close": 0.79, "volume": 59696.0}, {"date": "2000-09-08", "close": 0.8, "volume": 157241.0}, {"date": "2000-09-11", "close": 0.79, "volume": 77564.0}, {"date": "2000-09-12", "close": 0.79, "volume": 131263.0}, {"date": "2000-09-13", "close": 0.79, "volume": 253707.0}, {"date": "2000-09-14", "close": 0.78, "volume": 142544.0}, {"date": "2000-09-15", "close": 0.79, "volume": 363298.0}, {"date": "2000-09-18", "close": 0.8, "volume": 124202.0}, {"date": "2000-09-19", "close": 0.79, "volume": 60187.0}, {"date": "2000-09-20", "close": 0.8, "volume": 149509.0}, {"date": "2000-09-21", "close": 0.8, "volume": 21241.0}, {"date": "2000-09-22", "close": 0.79, "volume": 52258.0}, {"date": "2000-09-25", "close": 0.8, "volume": 89653.0}, {"date": "2000-09-26", "close": 0.8, "volume": 125716.0}, {"date": "2000-09-27", "close": 0.8, "volume": 62475.0}, {"date": "2000-09-28", "close": 0.8, "volume": 73520.0}, {"date": "2000-09-29", "close": 0.81, "volume": 43136.0}, {"date": "2000-10-02", "close": 0.8, "volume": 35442.0}, {"date": "2000-10-03", "close": 0.8, "volume": 67412.0}, {"date": "2000-10-05", "close": 0.8, "volume": 328057.0}, {"date": "2000-10-06", "close": 0.86, "volume": 2132184.0}, {"date": "2000-10-09", "close": 0.84, "volume": 63400.0}, {"date": "2000-10-10", "close": 0.83, "volume": 352913.0}, {"date": "2000-10-11", "close": 0.84, "volume": 144661.0}, {"date": "2000-10-12", "close": 0.84, "volume": 171843.0}, {"date": "2000-10-13", "close": 0.86, "volume": 289988.0}, {"date": "2000-10-16", "close": 0.85, "volume": 85791.0}, {"date": "2000-10-17", "close": 0.85, "volume": 117225.0}, {"date": "2000-10-18", "close": 0.85, "volume": 163714.0}, {"date": "2000-10-19", "close": 0.852, "volume": 232355.0}, {"date": "2000-10-20", "close": 0.85, "volume": 123797.0}, {"date": "2000-10-23", "close": 0.85, "volume": 112101.0}, {"date": "2000-10-24", "close": 0.84, "volume": 44157.0}, {"date": "2000-10-25", "close": 0.84, "volume": 222482.0}, {"date": "2000-10-26", "close": 0.84, "volume": 438418.0}, {"date": "2000-10-27", "close": 0.84, "volume": 55783.0}, {"date": "2000-10-30", "close": 0.86, "volume": 131756.0}, {"date": "2000-10-31", "close": 0.86, "volume": 111100.0}, {"date": "2000-11-01", "close": 0.86, "volume": 161180.0}, {"date": "2000-11-02", "close": 0.86, "volume": 123277.0}, {"date": "2000-11-03", "close": 0.86, "volume": 133558.0}, {"date": "2000-11-06", "close": 0.87, "volume": 90487.0}, {"date": "2000-11-07", "close": 0.87, "volume": 92816.0}, {"date": "2000-11-08", "close": 0.87, "volume": 246558.0}, {"date": "2000-11-09", "close": 0.87, "volume": 21000.0}, {"date": "2000-11-10", "close": 0.87, "volume": 109150.0}, {"date": "2000-11-13", "close": 0.88, "volume": 51947.0}, {"date": "2000-11-14", "close": 0.87, "volume": 206605.0}, {"date": "2000-11-15", "close": 0.86, "volume": 122917.0}, {"date": "2000-11-16", "close": 0.85, "volume": 27210.0}, {"date": "2000-11-17", "close": 0.85, "volume": 76159.0}, {"date": "2000-11-20", "close": 0.86, "volume": 75881.0}, {"date": "2000-11-21", "close": 0.86, "volume": 34211.0}, {"date": "2000-11-22", "close": 0.87, "volume": 17789.0}, {"date": "2000-11-23", "close": 0.85, "volume": 137027.0}, {"date": "2000-11-24", "close": 0.86, "volume": 284481.0}, {"date": "2000-11-27", "close": 0.87, "volume": 32791.0}, {"date": "2000-11-28", "close": 0.87, "volume": 41483.0}, {"date": "2000-11-29", "close": 0.85, "volume": 65205.0}, {"date": "2000-11-30", "close": 0.89, "volume": 149767.0}, {"date": "2000-12-01", "close": 0.87, "volume": 113267.0}, {"date": "2000-12-04", "close": 0.86, "volume": 44349.0}, {"date": "2000-12-05", "close": 0.859, "volume": 59922.0}, {"date": "2000-12-06", "close": 0.87, "volume": 40321.0}, {"date": "2000-12-07", "close": 0.86, "volume": 29237.0}, {"date": "2000-12-08", "close": 0.86, "volume": 113743.0}, {"date": "2000-12-11", "close": 0.86, "volume": 38420.0}, {"date": "2000-12-12", "close": 0.88, "volume": 34819.0}, {"date": "2000-12-13", "close": 0.87, "volume": 19190.0}, {"date": "2000-12-14", "close": 0.88, "volume": 12140.0}, {"date": "2000-12-15", "close": 0.88, "volume": 27843.0}, {"date": "2000-12-18", "close": 0.88, "volume": 77884.0}, {"date": "2000-12-19", "close": 0.89, "volume": 35459.0}, {"date": "2000-12-20", "close": 0.88, "volume": 43891.0}, {"date": "2000-12-21", "close": 0.85, "volume": 132418.0}, {"date": "2000-12-22", "close": 0.85, "volume": 71123.0}, {"date": "2000-12-27", "close": 0.86, "volume": 6324.0}, {"date": "2000-12-28", "close": 0.85, "volume": 2163.0}, {"date": "2000-12-29", "close": 0.87, "volume": 98833.0}, {"date": "2001-01-02", "close": 0.86, "volume": 17200.0}, {"date": "2001-01-03", "close": 0.85, "volume": 100760.0}, {"date": "2001-01-04", "close": 0.85, "volume": 31800.0}, {"date": "2001-01-05", "close": 0.86, "volume": 31380.0}, {"date": "2001-01-08", "close": 0.86, "volume": 49781.0}, {"date": "2001-01-09", "close": 0.85, "volume": 62930.0}, {"date": "2001-01-10", "close": 0.85, "volume": 244453.0}, {"date": "2001-01-11", "close": 0.85, "volume": 47109.0}, {"date": "2001-01-12", "close": 0.86, "volume": 175774.0}, {"date": "2001-01-15", "close": 0.85, "volume": 4553.0}, {"date": "2001-01-16", "close": 0.85, "volume": 262022.0}, {"date": "2001-01-17", "close": 0.86, "volume": 19783.0}, {"date": "2001-01-18", "close": 0.84, "volume": 82456.0}, {"date": "2001-01-19", "close": 0.84, "volume": 301859.0}, {"date": "2001-01-22", "close": 0.85, "volume": 79340.0}, {"date": "2001-01-23", "close": 0.84, "volume": 132507.0}, {"date": "2001-01-24", "close": 0.85, "volume": 114062.0}, {"date": "2001-01-25", "close": 0.84, "volume": 78090.0}, {"date": "2001-01-29", "close": 0.84, "volume": 60218.0}, {"date": "2001-01-30", "close": 0.85, "volume": 93100.0}, {"date": "2001-01-31", "close": 0.84, "volume": 58439.0}, {"date": "2001-02-01", "close": 0.85, "volume": 73241.0}, {"date": "2001-02-02", "close": 0.85, "volume": 25815.0}, {"date": "2001-02-05", "close": 0.86, "volume": 142101.0}, {"date": "2001-02-06", "close": 0.85, "volume": 92233.0}, {"date": "2001-02-07", "close": 0.85, "volume": 99611.0}, {"date": "2001-02-08", "close": 0.85, "volume": 55034.0}, {"date": "2001-02-09", "close": 0.86, "volume": 357159.0}, {"date": "2001-02-12", "close": 0.85, "volume": 66723.0}, {"date": "2001-02-13", "close": 0.88, "volume": 154375.0}, {"date": "2001-02-14", "close": 0.86, "volume": 73458.0}, {"date": "2001-02-15", "close": 0.87, "volume": 183365.0}, {"date": "2001-02-16", "close": 0.87, "volume": 161973.0}, {"date": "2001-02-19", "close": 0.87, "volume": 29960.0}, {"date": "2001-02-20", "close": 0.88, "volume": 3745307.0}, {"date": "2001-02-21", "close": 0.88, "volume": 983302.0}, {"date": "2001-02-22", "close": 0.88, "volume": 273089.0}, {"date": "2001-02-23", "close": 0.88, "volume": 184302.0}, {"date": "2001-02-26", "close": 0.88, "volume": 130116.0}, {"date": "2001-02-27", "close": 0.88, "volume": 137032.0}, {"date": "2001-02-28", "close": 0.89, "volume": 82283.0}, {"date": "2001-03-01", "close": 0.9, "volume": 103678.0}, {"date": "2001-03-02", "close": 0.9, "volume": 176798.0}, {"date": "2001-03-05", "close": 0.89, "volume": 82660.0}, {"date": "2001-03-06", "close": 0.9, "volume": 331573.0}, {"date": "2001-03-07", "close": 0.91, "volume": 162581.0}, {"date": "2001-03-08", "close": 0.9, "volume": 31796.0}, {"date": "2001-03-09", "close": 0.9, "volume": 72609.0}, {"date": "2001-03-12", "close": 0.9, "volume": 56685.0}, {"date": "2001-03-13", "close": 0.9, "volume": 164626.0}, {"date": "2001-03-14", "close": 0.89, "volume": 90513.0}, {"date": "2001-03-15", "close": 0.89, "volume": 6395.0}, {"date": "2001-03-16", "close": 0.89, "volume": 26949.0}, {"date": "2001-03-19", "close": 0.9, "volume": 48664.0}, {"date": "2001-03-20", "close": 0.9, "volume": 70693.0}, {"date": "2001-03-21", "close": 0.89, "volume": 67181.0}, {"date": "2001-03-22", "close": 0.89, "volume": 86670.0}, {"date": "2001-03-23", "close": 0.9, "volume": 49178.0}, {"date": "2001-03-26", "close": 0.89, "volume": 97139.0}, {"date": "2001-03-27", "close": 0.89, "volume": 72790.0}, {"date": "2001-03-28", "close": 0.89, "volume": 63214.0}, {"date": "2001-03-29", "close": 0.9, "volume": 66712.0}, {"date": "2001-03-30", "close": 0.9, "volume": 123248.0}, {"date": "2001-04-02", "close": 0.9, "volume": 235132.0}, {"date": "2001-04-03", "close": 0.89, "volume": 31512.0}, {"date": "2001-04-04", "close": 0.9, "volume": 128100.0}, {"date": "2001-04-05", "close": 0.91, "volume": 87517.0}, {"date": "2001-04-06", "close": 0.92, "volume": 367231.0}, {"date": "2001-04-09", "close": 0.91, "volume": 61594.0}, {"date": "2001-04-10", "close": 0.94, "volume": 209016.0}, {"date": "2001-04-11", "close": 0.96, "volume": 365993.0}, {"date": "2001-04-12", "close": 0.96, "volume": 606271.0}, {"date": "2001-04-17", "close": 0.95, "volume": 152475.0}, {"date": "2001-04-18", "close": 0.95, "volume": 91526.0}, {"date": "2001-04-19", "close": 0.95, "volume": 164091.0}, {"date": "2001-04-20", "close": 0.95, "volume": 97233.0}, {"date": "2001-04-23", "close": 0.96, "volume": 70285.0}, {"date": "2001-04-24", "close": 0.95, "volume": 91661.0}, {"date": "2001-04-26", "close": 0.95, "volume": 54787.0}, {"date": "2001-04-27", "close": 0.95, "volume": 56185.0}, {"date": "2001-04-30", "close": 0.96, "volume": 62283.0}, {"date": "2001-05-01", "close": 0.95, "volume": 119699.0}, {"date": "2001-05-02", "close": 0.939, "volume": 147346.0}, {"date": "2001-05-03", "close": 0.96, "volume": 241444.0}, {"date": "2001-05-04", "close": 0.95, "volume": 71024.0}, {"date": "2001-05-07", "close": 0.95, "volume": 86276.0}, {"date": "2001-05-08", "close": 0.94, "volume": 93789.0}, {"date": "2001-05-09", "close": 0.94, "volume": 53279.0}, {"date": "2001-05-10", "close": 0.96, "volume": 126113.0}, {"date": "2001-05-11", "close": 0.93, "volume": 229903.0}, {"date": "2001-05-14", "close": 0.93, "volume": 83697.0}, {"date": "2001-05-15", "close": 0.94, "volume": 44656.0}, {"date": "2001-05-16", "close": 0.94, "volume": 26837.0}, {"date": "2001-05-17", "close": 0.95, "volume": 69356.0}, {"date": "2001-05-18", "close": 0.94, "volume": 62610.0}, {"date": "2001-05-21", "close": 0.94, "volume": 232031.0}, {"date": "2001-05-22", "close": 0.94, "volume": 124522.0}, {"date": "2001-05-23", "close": 0.94, "volume": 45586.0}, {"date": "2001-05-24", "close": 0.95, "volume": 94540.0}, {"date": "2001-05-25", "close": 0.939, "volume": 112203.0}, {"date": "2001-05-28", "close": 0.94, "volume": 91152.0}, {"date": "2001-05-29", "close": 0.94, "volume": 216719.0}, {"date": "2001-05-30", "close": 0.95, "volume": 40723.0}, {"date": "2001-05-31", "close": 0.95, "volume": 33294.0}, {"date": "2001-06-01", "close": 0.97, "volume": 198539.0}, {"date": "2001-06-04", "close": 0.97, "volume": 93521.0}, {"date": "2001-06-05", "close": 0.98, "volume": 191305.0}, {"date": "2001-06-06", "close": 0.97, "volume": 719264.0}, {"date": "2001-06-07", "close": 0.96, "volume": 128067.0}, {"date": "2001-06-08", "close": 0.95, "volume": 202108.0}, {"date": "2001-06-12", "close": 0.97, "volume": 408007.0}, {"date": "2001-06-13", "close": 0.94, "volume": 651775.0}, {"date": "2001-06-14", "close": 0.94, "volume": 281968.0}, {"date": "2001-06-15", "close": 0.94, "volume": 328947.0}, {"date": "2001-06-18", "close": 0.94, "volume": 122075.0}, {"date": "2001-06-19", "close": 0.92, "volume": 187174.0}, {"date": "2001-06-20", "close": 0.94, "volume": 1301043.0}, {"date": "2001-06-21", "close": 0.94, "volume": 228328.0}, {"date": "2001-06-22", "close": 0.94, "volume": 295367.0}, {"date": "2001-06-25", "close": 0.87, "volume": 390992.0}, {"date": "2001-06-26", "close": 0.87, "volume": 315008.0}, {"date": "2001-06-27", "close": 0.87, "volume": 329733.0}, {"date": "2001-06-28", "close": 0.86, "volume": 403028.0}, {"date": "2001-06-29", "close": 0.87, "volume": 372957.0}, {"date": "2001-07-02", "close": 0.86, "volume": 166215.0}, {"date": "2001-07-03", "close": 0.88, "volume": 244885.0}, {"date": "2001-07-04", "close": 0.88, "volume": 86412.0}, {"date": "2001-07-05", "close": 0.92, "volume": 36812.0}, {"date": "2001-07-06", "close": 0.92, "volume": 51402.0}, {"date": "2001-07-09", "close": 0.94, "volume": 522761.0}, {"date": "2001-07-10", "close": 0.93, "volume": 270822.0}, {"date": "2001-07-11", "close": 0.94, "volume": 141713.0}, {"date": "2001-07-12", "close": 0.94, "volume": 404182.0}, {"date": "2001-07-13", "close": 0.95, "volume": 150648.0}, {"date": "2001-07-16", "close": 0.96, "volume": 420704.0}, {"date": "2001-07-17", "close": 0.97, "volume": 351090.0}, {"date": "2001-07-18", "close": 0.96, "volume": 123393.0}, {"date": "2001-07-20", "close": 0.94, "volume": 232474.0}, {"date": "2001-07-23", "close": 0.92, "volume": 64296.0}, {"date": "2001-07-24", "close": 0.91, "volume": 146437.0}, {"date": "2001-07-25", "close": 0.91, "volume": 67441.0}, {"date": "2001-07-26", "close": 0.93, "volume": 87274.0}, {"date": "2001-07-27", "close": 0.92, "volume": 68371.0}, {"date": "2001-07-30", "close": 0.914, "volume": 159157.0}, {"date": "2001-07-31", "close": 0.94, "volume": 111619.0}, {"date": "2001-08-01", "close": 0.92, "volume": 119964.0}, {"date": "2001-08-02", "close": 0.94, "volume": 129606.0}, {"date": "2001-08-03", "close": 0.94, "volume": 160997.0}, {"date": "2001-08-06", "close": 0.93, "volume": 39680.0}, {"date": "2001-08-07", "close": 0.94, "volume": 46000.0}, {"date": "2001-08-08", "close": 0.96, "volume": 58170.0}, {"date": "2001-08-09", "close": 0.95, "volume": 92378.0}, {"date": "2001-08-10", "close": 0.94, "volume": 167319.0}, {"date": "2001-08-13", "close": 0.96, "volume": 65898.0}, {"date": "2001-08-14", "close": 0.96, "volume": 242060.0}, {"date": "2001-08-15", "close": 0.95, "volume": 148583.0}, {"date": "2001-08-16", "close": 0.951, "volume": 1883761.0}, {"date": "2001-08-17", "close": 0.95, "volume": 451045.0}, {"date": "2001-08-20", "close": 0.95, "volume": 578876.0}, {"date": "2001-08-21", "close": 0.94, "volume": 2015116.0}, {"date": "2001-08-22", "close": 0.97, "volume": 131914.0}, {"date": "2001-08-23", "close": 0.98, "volume": 126927.0}, {"date": "2001-08-24", "close": 0.97, "volume": 204226.0}, {"date": "2001-08-27", "close": 0.974, "volume": 44406.0}, {"date": "2001-08-28", "close": 0.96, "volume": 239390.0}, {"date": "2001-08-29", "close": 0.96, "volume": 347546.0}, {"date": "2001-08-30", "close": 0.96, "volume": 476838.0}, {"date": "2001-08-31", "close": 0.96, "volume": 569306.0}, {"date": "2001-09-03", "close": 0.96, "volume": 162331.0}, {"date": "2001-09-04", "close": 0.98, "volume": 212327.0}, {"date": "2001-09-05", "close": 0.97, "volume": 271275.0}, {"date": "2001-09-06", "close": 0.97, "volume": 105895.0}, {"date": "2001-09-10", "close": 0.961, "volume": 104812.0}, {"date": "2001-09-11", "close": 0.98, "volume": 376308.0}, {"date": "2001-09-12", "close": 0.96, "volume": 387250.0}, {"date": "2001-09-13", "close": 0.98, "volume": 211087.0}, {"date": "2001-09-14", "close": 0.99, "volume": 170623.0}, {"date": "2001-09-17", "close": 0.96, "volume": 195446.0}, {"date": "2001-09-18", "close": 0.98, "volume": 103891.0}, {"date": "2001-09-19", "close": 0.98, "volume": 52551.0}, {"date": "2001-09-20", "close": 0.99, "volume": 88971.0}, {"date": "2001-09-21", "close": 0.99, "volume": 132664.0}, {"date": "2001-09-24", "close": 0.97, "volume": 134564.0}, {"date": "2001-09-25", "close": 0.975, "volume": 239362.0}, {"date": "2001-09-26", "close": 0.97, "volume": 82434.0}, {"date": "2001-09-27", "close": 0.99, "volume": 60473.0}, {"date": "2001-09-28", "close": 1.0, "volume": 91397.0}, {"date": "2001-10-01", "close": 1.0, "volume": 50484.0}, {"date": "2001-10-02", "close": 1.012, "volume": 135059.0}, {"date": "2001-10-03", "close": 1.01, "volume": 116284.0}, {"date": "2001-10-04", "close": 1.02, "volume": 166528.0}, {"date": "2001-10-05", "close": 1.03, "volume": 78151.0}, {"date": "2001-10-08", "close": 1.04, "volume": 161280.0}, {"date": "2001-10-09", "close": 1.06, "volume": 129517.0}, {"date": "2001-10-10", "close": 1.04, "volume": 390602.0}, {"date": "2001-10-11", "close": 1.04, "volume": 189306.0}, {"date": "2001-10-12", "close": 1.04, "volume": 93526.0}, {"date": "2001-10-15", "close": 1.03, "volume": 104935.0}, {"date": "2001-10-16", "close": 1.03, "volume": 86147.0}, {"date": "2001-10-17", "close": 1.04, "volume": 218137.0}, {"date": "2001-10-18", "close": 1.03, "volume": 71541.0}, {"date": "2001-10-19", "close": 1.04, "volume": 38689.0}, {"date": "2001-10-22", "close": 1.03, "volume": 125404.0}, {"date": "2001-10-23", "close": 1.04, "volume": 84781.0}, {"date": "2001-10-24", "close": 1.04, "volume": 80220.0}, {"date": "2001-10-25", "close": 1.04, "volume": 125579.0}, {"date": "2001-10-26", "close": 1.04, "volume": 310218.0}, {"date": "2001-10-29", "close": 1.06, "volume": 133097.0}, {"date": "2001-10-30", "close": 1.04, "volume": 69665.0}, {"date": "2001-10-31", "close": 1.02, "volume": 156198.0}, {"date": "2001-11-01", "close": 1.049, "volume": 148150.0}, {"date": "2001-11-02", "close": 1.06, "volume": 101459.0}, {"date": "2001-11-05", "close": 1.07, "volume": 82242.0}, {"date": "2001-11-06", "close": 1.07, "volume": 20292.0}, {"date": "2001-11-07", "close": 1.06, "volume": 133610.0}, {"date": "2001-11-08", "close": 1.05, "volume": 59115.0}, {"date": "2001-11-09", "close": 1.079, "volume": 72895.0}, {"date": "2001-11-12", "close": 1.07, "volume": 238226.0}, {"date": "2001-11-13", "close": 1.06, "volume": 115115.0}, {"date": "2001-11-14", "close": 1.06, "volume": 116859.0}, {"date": "2001-11-15", "close": 1.06, "volume": 119664.0}, {"date": "2001-11-16", "close": 1.05, "volume": 43856.0}, {"date": "2001-11-19", "close": 1.03, "volume": 156232.0}, {"date": "2001-11-20", "close": 1.04, "volume": 143479.0}, {"date": "2001-11-21", "close": 1.075, "volume": 96237.0}, {"date": "2001-11-22", "close": 1.07, "volume": 102088.0}, {"date": "2001-11-23", "close": 1.07, "volume": 160493.0}, {"date": "2001-11-26", "close": 1.06, "volume": 177974.0}, {"date": "2001-11-27", "close": 1.06, "volume": 145516.0}, {"date": "2001-11-28", "close": 1.08, "volume": 173041.0}, {"date": "2001-11-29", "close": 1.07, "volume": 182106.0}, {"date": "2001-11-30", "close": 1.06, "volume": 189003.0}, {"date": "2001-12-03", "close": 1.06, "volume": 123140.0}, {"date": "2001-12-04", "close": 1.05, "volume": 198160.0}, {"date": "2001-12-05", "close": 1.04, "volume": 163647.0}, {"date": "2001-12-06", "close": 1.04, "volume": 278378.0}, {"date": "2001-12-07", "close": 1.052, "volume": 108294.0}, {"date": "2001-12-10", "close": 1.061, "volume": 318788.0}, {"date": "2001-12-11", "close": 1.04, "volume": 154301.0}, {"date": "2001-12-12", "close": 1.05, "volume": 108448.0}, {"date": "2001-12-13", "close": 1.04, "volume": 77121.0}, {"date": "2001-12-14", "close": 1.05, "volume": 266445.0}, {"date": "2001-12-17", "close": 1.05, "volume": 47661.0}, {"date": "2001-12-18", "close": 1.06, "volume": 199531.0}, {"date": "2001-12-19", "close": 1.07, "volume": 109090.0}, {"date": "2001-12-20", "close": 1.06, "volume": 510251.0}, {"date": "2001-12-21", "close": 1.05, "volume": 165711.0}, {"date": "2001-12-24", "close": 1.04, "volume": 38800.0}, {"date": "2001-12-27", "close": 1.04, "volume": 58210.0}, {"date": "2001-12-28", "close": 1.04, "volume": 77200.0}, {"date": "2001-12-31", "close": 1.04, "volume": 30723.0}, {"date": "2002-01-02", "close": 1.03, "volume": 38700.0}, {"date": "2002-01-03", "close": 1.04, "volume": 46066.0}, {"date": "2002-01-04", "close": 1.03, "volume": 77350.0}, {"date": "2002-01-07", "close": 1.03, "volume": 110533.0}, {"date": "2002-01-08", "close": 1.04, "volume": 103739.0}, {"date": "2002-01-09", "close": 1.04, "volume": 112228.0}, {"date": "2002-01-10", "close": 1.04, "volume": 213701.0}, {"date": "2002-01-11", "close": 1.03, "volume": 176398.0}, {"date": "2002-01-14", "close": 1.03, "volume": 211920.0}, {"date": "2002-01-15", "close": 1.03, "volume": 113783.0}, {"date": "2002-01-16", "close": 1.05, "volume": 135552.0}, {"date": "2002-01-17", "close": 1.05, "volume": 49553.0}, {"date": "2002-01-18", "close": 1.05, "volume": 68173.0}, {"date": "2002-01-21", "close": 1.04, "volume": 96120.0}, {"date": "2002-01-22", "close": 1.03, "volume": 184749.0}, {"date": "2002-01-23", "close": 1.05, "volume": 4784.0}, {"date": "2002-01-24", "close": 1.05, "volume": 43278.0}, {"date": "2002-01-25", "close": 1.03, "volume": 54014.0}, {"date": "2002-01-29", "close": 1.04, "volume": 108411.0}, {"date": "2002-01-30", "close": 1.05, "volume": 93459.0}, {"date": "2002-01-31", "close": 1.04, "volume": 120552.0}, {"date": "2002-02-01", "close": 1.068, "volume": 88511.0}, {"date": "2002-02-04", "close": 1.04, "volume": 713013.0}, {"date": "2002-02-05", "close": 1.04, "volume": 53992.0}, {"date": "2002-02-06", "close": 1.04, "volume": 85555.0}, {"date": "2002-02-07", "close": 1.05, "volume": 74780.0}, {"date": "2002-02-08", "close": 1.04, "volume": 268790.0}, {"date": "2002-02-11", "close": 1.04, "volume": 47095.0}, {"date": "2002-02-12", "close": 1.04, "volume": 79469.0}, {"date": "2002-02-13", "close": 1.04, "volume": 141459.0}, {"date": "2002-02-14", "close": 1.04, "volume": 82170.0}, {"date": "2002-02-15", "close": 1.04, "volume": 90098.0}, {"date": "2002-02-18", "close": 1.04, "volume": 69869.0}, {"date": "2002-02-19", "close": 1.04, "volume": 116965.0}, {"date": "2002-02-20", "close": 1.06, "volume": 109921.0}, {"date": "2002-02-21", "close": 1.05, "volume": 104180.0}, {"date": "2002-02-22", "close": 1.06, "volume": 182792.0}, {"date": "2002-02-25", "close": 1.05, "volume": 44770.0}, {"date": "2002-02-26", "close": 1.06, "volume": 112419.0}, {"date": "2002-02-27", "close": 1.06, "volume": 383834.0}, {"date": "2002-02-28", "close": 1.05, "volume": 73800.0}, {"date": "2002-03-01", "close": 1.06, "volume": 90305.0}, {"date": "2002-03-04", "close": 1.05, "volume": 81658.0}, {"date": "2002-03-05", "close": 1.05, "volume": 43945.0}, {"date": "2002-03-06", "close": 1.06, "volume": 405679.0}, {"date": "2002-03-07", "close": 1.05, "volume": 1183781.0}, {"date": "2002-03-08", "close": 1.06, "volume": 99503.0}, {"date": "2002-03-11", "close": 1.04, "volume": 73932.0}, {"date": "2002-03-12", "close": 1.05, "volume": 951093.0}, {"date": "2002-03-13", "close": 1.05, "volume": 85965.0}, {"date": "2002-03-14", "close": 1.05, "volume": 827428.0}, {"date": "2002-03-15", "close": 1.04, "volume": 108044.0}, {"date": "2002-03-18", "close": 1.05, "volume": 61577.0}, {"date": "2002-03-19", "close": 1.04, "volume": 41457.0}, {"date": "2002-03-20", "close": 1.05, "volume": 61229.0}, {"date": "2002-03-21", "close": 1.06, "volume": 158415.0}, {"date": "2002-03-22", "close": 1.03, "volume": 47303.0}, {"date": "2002-03-25", "close": 1.02, "volume": 88610.0}, {"date": "2002-03-26", "close": 1.04, "volume": 93323.0}, {"date": "2002-03-27", "close": 1.03, "volume": 52964.0}, {"date": "2002-03-28", "close": 1.05, "volume": 122788.0}, {"date": "2002-04-02", "close": 1.03, "volume": 49769.0}, {"date": "2002-04-03", "close": 1.04, "volume": 80788.0}, {"date": "2002-04-04", "close": 1.04, "volume": 144304.0}, {"date": "2002-04-05", "close": 1.05, "volume": 160341.0}, {"date": "2002-04-08", "close": 1.05, "volume": 156420.0}, {"date": "2002-04-09", "close": 1.05, "volume": 31014.0}, {"date": "2002-04-10", "close": 1.03, "volume": 83011.0}, {"date": "2002-04-11", "close": 1.05, "volume": 80243.0}, {"date": "2002-04-12", "close": 1.04, "volume": 83537.0}, {"date": "2002-04-15", "close": 1.05, "volume": 85019.0}, {"date": "2002-04-16", "close": 1.05, "volume": 118200.0}, {"date": "2002-04-17", "close": 1.04, "volume": 168030.0}, {"date": "2002-04-18", "close": 1.05, "volume": 134390.0}, {"date": "2002-04-19", "close": 1.04, "volume": 82144.0}, {"date": "2002-04-22", "close": 1.05, "volume": 221168.0}, {"date": "2002-04-23", "close": 1.04, "volume": 48563.0}, {"date": "2002-04-24", "close": 1.05, "volume": 101057.0}, {"date": "2002-04-26", "close": 1.04, "volume": 443011.0}, {"date": "2002-04-29", "close": 1.05, "volume": 62242.0}, {"date": "2002-04-30", "close": 1.04, "volume": 66599.0}, {"date": "2002-05-01", "close": 1.04, "volume": 160030.0}, {"date": "2002-05-02", "close": 1.05, "volume": 140513.0}, {"date": "2002-05-03", "close": 1.04, "volume": 98070.0}, {"date": "2002-05-06", "close": 1.04, "volume": 122630.0}, {"date": "2002-05-07", "close": 1.06, "volume": 444321.0}, {"date": "2002-05-08", "close": 1.06, "volume": 12043.0}, {"date": "2002-05-09", "close": 1.05, "volume": 481813.0}, {"date": "2002-05-10", "close": 1.04, "volume": 482237.0}, {"date": "2002-05-13", "close": 1.05, "volume": 102538.0}, {"date": "2002-05-14", "close": 1.04, "volume": 114773.0}, {"date": "2002-05-15", "close": 1.04, "volume": 132910.0}, {"date": "2002-05-16", "close": 1.04, "volume": 87055.0}, {"date": "2002-05-17", "close": 1.04, "volume": 139416.0}, {"date": "2002-05-20", "close": 1.04, "volume": 59364.0}, {"date": "2002-05-21", "close": 1.06, "volume": 134877.0}, {"date": "2002-05-22", "close": 1.05, "volume": 48620.0}, {"date": "2002-05-23", "close": 1.05, "volume": 120174.0}, {"date": "2002-05-24", "close": 1.06, "volume": 178570.0}, {"date": "2002-05-27", "close": 1.05, "volume": 114722.0}, {"date": "2002-05-28", "close": 1.06, "volume": 108440.0}, {"date": "2002-05-29", "close": 1.07, "volume": 177320.0}, {"date": "2002-05-30", "close": 1.07, "volume": 150412.0}, {"date": "2002-05-31", "close": 1.06, "volume": 41627.0}, {"date": "2002-06-03", "close": 1.07, "volume": 123819.0}, {"date": "2002-06-04", "close": 1.06, "volume": 133070.0}, {"date": "2002-06-05", "close": 1.07, "volume": 55209.0}, {"date": "2002-06-06", "close": 1.08, "volume": 29497.0}, {"date": "2002-06-07", "close": 1.06, "volume": 97282.0}, {"date": "2002-06-11", "close": 1.07, "volume": 59807.0}, {"date": "2002-06-12", "close": 1.07, "volume": 163985.0}, {"date": "2002-06-13", "close": 1.08, "volume": 113062.0}, {"date": "2002-06-14", "close": 1.08, "volume": 472492.0}, {"date": "2002-06-17", "close": 1.09, "volume": 176003.0}, {"date": "2002-06-18", "close": 1.09, "volume": 174089.0}, {"date": "2002-06-19", "close": 1.09, "volume": 79361.0}, {"date": "2002-06-20", "close": 1.08, "volume": 187511.0}, {"date": "2002-06-21", "close": 1.07, "volume": 165847.0}, {"date": "2002-06-24", "close": 1.06, "volume": 145100.0}, {"date": "2002-06-25", "close": 1.05, "volume": 302300.0}, {"date": "2002-06-26", "close": 1.04, "volume": 595707.0}, {"date": "2002-06-27", "close": 1.03, "volume": 1609169.0}, {"date": "2002-06-28", "close": 1.0, "volume": 1825091.0}, {"date": "2002-07-01", "close": 1.02, "volume": 1140510.0}, {"date": "2002-07-02", "close": 1.04, "volume": 612160.0}, {"date": "2002-07-03", "close": 1.05, "volume": 127156.0}, {"date": "2002-07-04", "close": 1.02, "volume": 107981.0}, {"date": "2002-07-05", "close": 1.04, "volume": 48478.0}, {"date": "2002-07-08", "close": 1.04, "volume": 56980.0}, {"date": "2002-07-09", "close": 1.03, "volume": 206559.0}, {"date": "2002-07-10", "close": 1.02, "volume": 163986.0}, {"date": "2002-07-11", "close": 1.04, "volume": 120425.0}, {"date": "2002-07-12", "close": 1.04, "volume": 66758.0}, {"date": "2002-07-15", "close": 1.04, "volume": 104787.0}, {"date": "2002-07-16", "close": 1.04, "volume": 185421.0}, {"date": "2002-07-17", "close": 1.04, "volume": 100767.0}, {"date": "2002-07-18", "close": 1.05, "volume": 43767.0}, {"date": "2002-07-19", "close": 1.04, "volume": 72247.0}, {"date": "2002-07-22", "close": 1.04, "volume": 107321.0}, {"date": "2002-07-23", "close": 1.04, "volume": 88631.0}, {"date": "2002-07-24", "close": 1.03, "volume": 41321.0}, {"date": "2002-07-25", "close": 1.04, "volume": 23347.0}, {"date": "2002-07-26", "close": 1.05, "volume": 123435.0}, {"date": "2002-07-29", "close": 1.05, "volume": 41098.0}, {"date": "2002-07-30", "close": 1.04, "volume": 155744.0}, {"date": "2002-07-31", "close": 1.05, "volume": 121177.0}, {"date": "2002-08-01", "close": 1.05, "volume": 127992.0}, {"date": "2002-08-02", "close": 1.05, "volume": 62075.0}, {"date": "2002-08-05", "close": 1.05, "volume": 125667.0}, {"date": "2002-08-06", "close": 1.05, "volume": 75746.0}, {"date": "2002-08-07", "close": 1.06, "volume": 27166.0}, {"date": "2002-08-08", "close": 1.05, "volume": 47076.0}, {"date": "2002-08-09", "close": 1.06, "volume": 107466.0}, {"date": "2002-08-12", "close": 1.06, "volume": 58075.0}, {"date": "2002-08-13", "close": 1.07, "volume": 93609.0}, {"date": "2002-08-14", "close": 1.08, "volume": 115653.0}, {"date": "2002-08-15", "close": 1.06, "volume": 511469.0}, {"date": "2002-08-16", "close": 1.06, "volume": 528762.0}, {"date": "2002-08-19", "close": 1.08, "volume": 29243.0}, {"date": "2002-08-20", "close": 1.07, "volume": 109789.0}, {"date": "2002-08-21", "close": 1.06, "volume": 132378.0}, {"date": "2002-08-22", "close": 1.05, "volume": 116024.0}, {"date": "2002-08-23", "close": 1.04, "volume": 801176.0}, {"date": "2002-08-26", "close": 1.06, "volume": 101691.0}, {"date": "2002-08-27", "close": 1.06, "volume": 60868.0}, {"date": "2002-08-28", "close": 1.06, "volume": 103868.0}, {"date": "2002-08-29", "close": 1.08, "volume": 122844.0}, {"date": "2002-08-30", "close": 1.08, "volume": 172485.0}, {"date": "2002-09-02", "close": 1.07, "volume": 77661.0}, {"date": "2002-09-03", "close": 1.07, "volume": 88019.0}, {"date": "2002-09-04", "close": 1.09, "volume": 117000.0}, {"date": "2002-09-05", "close": 1.08, "volume": 29730.0}, {"date": "2002-09-06", "close": 1.09, "volume": 97135.0}, {"date": "2002-09-09", "close": 1.08, "volume": 114381.0}, {"date": "2002-09-10", "close": 1.08, "volume": 51071.0}, {"date": "2002-09-11", "close": 1.08, "volume": 22358.0}, {"date": "2002-09-12", "close": 1.1, "volume": 70153.0}, {"date": "2002-09-13", "close": 1.1, "volume": 73900.0}, {"date": "2002-09-16", "close": 1.09, "volume": 54838.0}, {"date": "2002-09-17", "close": 1.1, "volume": 122352.0}, {"date": "2002-09-18", "close": 1.1, "volume": 58186.0}, {"date": "2002-09-19", "close": 1.11, "volume": 191223.0}, {"date": "2002-09-20", "close": 1.1, "volume": 33161.0}, {"date": "2002-09-23", "close": 1.1, "volume": 50835.0}, {"date": "2002-09-24", "close": 1.07, "volume": 62550.0}, {"date": "2002-09-25", "close": 1.07, "volume": 32278.0}, {"date": "2002-09-26", "close": 1.07, "volume": 243570.0}, {"date": "2002-09-27", "close": 1.09, "volume": 163238.0}, {"date": "2002-09-30", "close": 1.07, "volume": 134751.0}, {"date": "2002-10-01", "close": 1.1, "volume": 25427.0}, {"date": "2002-10-02", "close": 1.1, "volume": 86024.0}, {"date": "2002-10-03", "close": 1.09, "volume": 57167.0}, {"date": "2002-10-04", "close": 1.1, "volume": 81331.0}, {"date": "2002-10-07", "close": 1.09, "volume": 94613.0}, {"date": "2002-10-08", "close": 1.08, "volume": 166684.0}, {"date": "2002-10-09", "close": 1.09, "volume": 210651.0}, {"date": "2002-10-10", "close": 1.09, "volume": 69612.0}, {"date": "2002-10-11", "close": 1.09, "volume": 96275.0}, {"date": "2002-10-14", "close": 1.09, "volume": 90884.0}, {"date": "2002-10-15", "close": 1.09, "volume": 157482.0}, {"date": "2002-10-16", "close": 1.08, "volume": 75661.0}, {"date": "2002-10-17", "close": 1.09, "volume": 50774.0}, {"date": "2002-10-18", "close": 1.09, "volume": 48500.0}, {"date": "2002-10-21", "close": 1.09, "volume": 44361.0}, {"date": "2002-10-22", "close": 1.09, "volume": 101323.0}, {"date": "2002-10-23", "close": 1.1, "volume": 44089.0}, {"date": "2002-10-24", "close": 1.1, "volume": 46025.0}, {"date": "2002-10-25", "close": 1.09, "volume": 55713.0}, {"date": "2002-10-28", "close": 1.09, "volume": 12523.0}, {"date": "2002-10-29", "close": 1.09, "volume": 77089.0}, {"date": "2002-10-30", "close": 1.1, "volume": 55433.0}, {"date": "2002-10-31", "close": 1.1, "volume": 71500.0}, {"date": "2002-11-01", "close": 1.1, "volume": 26467.0}, {"date": "2002-11-04", "close": 1.13, "volume": 95367.0}, {"date": "2002-11-05", "close": 1.12, "volume": 28364.0}, {"date": "2002-11-06", "close": 1.1, "volume": 64761.0}, {"date": "2002-11-07", "close": 1.1, "volume": 13007.0}, {"date": "2002-11-08", "close": 1.1, "volume": 23335.0}, {"date": "2002-11-11", "close": 1.1, "volume": 4218.0}, {"date": "2002-11-12", "close": 1.11, "volume": 83443.0}, {"date": "2002-11-13", "close": 1.13, "volume": 119863.0}, {"date": "2002-11-14", "close": 1.11, "volume": 8698.0}, {"date": "2002-11-15", "close": 1.13, "volume": 75806.0}, {"date": "2002-11-18", "close": 1.11, "volume": 96990.0}, {"date": "2002-11-19", "close": 1.11, "volume": 63625.0}, {"date": "2002-11-20", "close": 1.11, "volume": 71360.0}, {"date": "2002-11-21", "close": 1.11, "volume": 69953.0}, {"date": "2002-11-22", "close": 1.12, "volume": 134680.0}, {"date": "2002-11-25", "close": 1.12, "volume": 55765.0}, {"date": "2002-11-26", "close": 1.12, "volume": 56331.0}, {"date": "2002-11-27", "close": 1.13, "volume": 49658.0}, {"date": "2002-11-28", "close": 1.13, "volume": 38000.0}, {"date": "2002-11-29", "close": 1.14, "volume": 176083.0}, {"date": "2002-12-02", "close": 1.14, "volume": 90869.0}, {"date": "2002-12-03", "close": 1.14, "volume": 79872.0}, {"date": "2002-12-04", "close": 1.13, "volume": 19520.0}, {"date": "2002-12-05", "close": 1.14, "volume": 53400.0}, {"date": "2002-12-06", "close": 1.13, "volume": 57467.0}, {"date": "2002-12-09", "close": 1.15, "volume": 31147.0}, {"date": "2002-12-10", "close": 1.14, "volume": 65652.0}, {"date": "2002-12-11", "close": 1.14, "volume": 47021.0}, {"date": "2002-12-12", "close": 1.15, "volume": 23731.0}, {"date": "2002-12-13", "close": 1.14, "volume": 82723.0}, {"date": "2002-12-16", "close": 1.15, "volume": 87305.0}, {"date": "2002-12-17", "close": 1.14, "volume": 227079.0}, {"date": "2002-12-18", "close": 1.15, "volume": 42472.0}, {"date": "2002-12-19", "close": 1.15, "volume": 54003.0}, {"date": "2002-12-20", "close": 1.15, "volume": 257573.0}, {"date": "2002-12-23", "close": 1.12, "volume": 13993.0}, {"date": "2002-12-24", "close": 1.12, "volume": 10484.0}, {"date": "2002-12-27", "close": 1.13, "volume": 4062.0}, {"date": "2002-12-30", "close": 1.14, "volume": 29241.0}, {"date": "2002-12-31", "close": 1.13, "volume": 6000.0}, {"date": "2003-01-02", "close": 1.12, "volume": 1541.0}, {"date": "2003-01-03", "close": 1.12, "volume": 26595.0}, {"date": "2003-01-06", "close": 1.14, "volume": 43478.0}, {"date": "2003-01-07", "close": 1.14, "volume": 3000.0}, {"date": "2003-01-08", "close": 1.13, "volume": 27748.0}, {"date": "2003-01-09", "close": 1.14, "volume": 94252.0}, {"date": "2003-01-10", "close": 1.12, "volume": 26999.0}, {"date": "2003-01-13", "close": 1.13, "volume": 74600.0}, {"date": "2003-01-14", "close": 1.14, "volume": 57405.0}, {"date": "2003-01-15", "close": 1.14, "volume": 24061.0}, {"date": "2003-01-16", "close": 1.14, "volume": 16372.0}, {"date": "2003-01-17", "close": 1.14, "volume": 55468.0}, {"date": "2003-01-20", "close": 1.13, "volume": 72552.0}, {"date": "2003-01-21", "close": 1.14, "volume": 16037.0}, {"date": "2003-01-22", "close": 1.14, "volume": 31600.0}, {"date": "2003-01-23", "close": 1.14, "volume": 96702.0}, {"date": "2003-01-24", "close": 1.14, "volume": 147587.0}, {"date": "2003-01-28", "close": 1.14, "volume": 111222.0}, {"date": "2003-01-29", "close": 1.13, "volume": 49083.0}, {"date": "2003-01-30", "close": 1.14, "volume": 72917.0}, {"date": "2003-01-31", "close": 1.13, "volume": 19500.0}, {"date": "2003-02-03", "close": 1.12, "volume": 31737.0}, {"date": "2003-02-04", "close": 1.13, "volume": 42086.0}, {"date": "2003-02-05", "close": 1.13, "volume": 66463.0}, {"date": "2003-02-06", "close": 1.13, "volume": 55523.0}, {"date": "2003-02-07", "close": 1.14, "volume": 144392.0}, {"date": "2003-02-10", "close": 1.12, "volume": 56179.0}, {"date": "2003-02-11", "close": 1.12, "volume": 55416.0}, {"date": "2003-02-12", "close": 1.12, "volume": 41000.0}, {"date": "2003-02-13", "close": 1.12, "volume": 78396.0}, {"date": "2003-02-14", "close": 1.12, "volume": 41707.0}, {"date": "2003-02-17", "close": 1.12, "volume": 102758.0}, {"date": "2003-02-18", "close": 1.12, "volume": 79399.0}, {"date": "2003-02-19", "close": 1.11, "volume": 158713.0}, {"date": "2003-02-20", "close": 1.12, "volume": 38661.0}, {"date": "2003-02-21", "close": 1.11, "volume": 169732.0}, {"date": "2003-02-24", "close": 1.12, "volume": 46000.0}, {"date": "2003-02-25", "close": 1.12, "volume": 33137.0}, {"date": "2003-02-26", "close": 1.11, "volume": 30893.0}, {"date": "2003-02-27", "close": 1.12, "volume": 78966.0}, {"date": "2003-02-28", "close": 1.1, "volume": 37530.0}, {"date": "2003-03-03", "close": 1.11, "volume": 18917.0}, {"date": "2003-03-04", "close": 1.1, "volume": 104719.0}, {"date": "2003-03-05", "close": 1.1, "volume": 55055.0}, {"date": "2003-03-06", "close": 1.1, "volume": 79733.0}, {"date": "2003-03-07", "close": 1.11, "volume": 150066.0}, {"date": "2003-03-10", "close": 1.11, "volume": 34104.0}, {"date": "2003-03-11", "close": 1.12, "volume": 106351.0}, {"date": "2003-03-12", "close": 1.11, "volume": 254762.0}, {"date": "2003-03-13", "close": 1.1, "volume": 156829.0}, {"date": "2003-03-14", "close": 1.11, "volume": 104552.0}, {"date": "2003-03-17", "close": 1.1, "volume": 126037.0}, {"date": "2003-03-18", "close": 1.11, "volume": 139142.0}, {"date": "2003-03-19", "close": 1.12, "volume": 191092.0}, {"date": "2003-03-20", "close": 1.13, "volume": 128185.0}, {"date": "2003-03-21", "close": 1.12, "volume": 108462.0}, {"date": "2003-03-24", "close": 1.14, "volume": 37183.0}, {"date": "2003-03-25", "close": 1.12, "volume": 75694.0}, {"date": "2003-03-26", "close": 1.1, "volume": 65228.0}, {"date": "2003-03-27", "close": 1.12, "volume": 49063.0}, {"date": "2003-03-28", "close": 1.1, "volume": 88829.0}, {"date": "2003-03-31", "close": 1.12, "volume": 79118.0}, {"date": "2003-04-01", "close": 1.11, "volume": 58491.0}, {"date": "2003-04-02", "close": 1.1, "volume": 54786.0}, {"date": "2003-04-03", "close": 1.11, "volume": 34013.0}, {"date": "2003-04-04", "close": 1.11, "volume": 92248.0}, {"date": "2003-04-07", "close": 1.11, "volume": 262000.0}, {"date": "2003-04-08", "close": 1.1, "volume": 109928.0}, {"date": "2003-04-09", "close": 1.11, "volume": 112909.0}, {"date": "2003-04-10", "close": 1.12, "volume": 90879.0}, {"date": "2003-04-11", "close": 1.13, "volume": 105207.0}, {"date": "2003-04-14", "close": 1.13, "volume": 36949.0}, {"date": "2003-04-15", "close": 1.13, "volume": 39938.0}, {"date": "2003-04-16", "close": 1.12, "volume": 56465.0}, {"date": "2003-04-17", "close": 1.13, "volume": 39844.0}, {"date": "2003-04-22", "close": 1.12, "volume": 47917.0}, {"date": "2003-04-23", "close": 1.13, "volume": 73664.0}, {"date": "2003-04-24", "close": 1.14, "volume": 99768.0}, {"date": "2003-04-28", "close": 1.13, "volume": 46008.0}, {"date": "2003-04-29", "close": 1.12, "volume": 47302.0}, {"date": "2003-04-30", "close": 1.13, "volume": 33318.0}, {"date": "2003-05-01", "close": 1.12, "volume": 142972.0}, {"date": "2003-05-02", "close": 1.14, "volume": 47803.0}, {"date": "2003-05-05", "close": 1.14, "volume": 143497.0}, {"date": "2003-05-06", "close": 1.15, "volume": 212326.0}, {"date": "2003-05-07", "close": 1.15, "volume": 86148.0}, {"date": "2003-05-08", "close": 1.15, "volume": 99392.0}, {"date": "2003-05-09", "close": 1.16, "volume": 18616.0}, {"date": "2003-05-12", "close": 1.17, "volume": 14821.0}, {"date": "2003-05-13", "close": 1.14, "volume": 69724.0}, {"date": "2003-05-14", "close": 1.14, "volume": 46927.0}, {"date": "2003-05-15", "close": 1.13, "volume": 104878.0}, {"date": "2003-05-16", "close": 1.13, "volume": 87390.0}, {"date": "2003-05-19", "close": 1.12, "volume": 129415.0}, {"date": "2003-05-20", "close": 1.14, "volume": 90341.0}, {"date": "2003-05-21", "close": 1.13, "volume": 236044.0}, {"date": "2003-05-22", "close": 1.14, "volume": 187846.0}, {"date": "2003-05-23", "close": 1.15, "volume": 126340.0}, {"date": "2003-05-26", "close": 1.13, "volume": 162262.0}, {"date": "2003-05-27", "close": 1.15, "volume": 89079.0}, {"date": "2003-05-28", "close": 1.13, "volume": 292302.0}, {"date": "2003-05-29", "close": 1.17, "volume": 237026.0}, {"date": "2003-05-30", "close": 1.17, "volume": 86004.0}, {"date": "2003-06-02", "close": 1.17, "volume": 114309.0}, {"date": "2003-06-03", "close": 1.15, "volume": 133631.0}, {"date": "2003-06-04", "close": 1.14, "volume": 101662.0}, {"date": "2003-06-05", "close": 1.15, "volume": 65641.0}, {"date": "2003-06-06", "close": 1.15, "volume": 128464.0}, {"date": "2003-06-10", "close": 1.16, "volume": 122881.0}, {"date": "2003-06-11", "close": 1.16, "volume": 108922.0}, {"date": "2003-06-12", "close": 1.15, "volume": 454290.0}, {"date": "2003-06-13", "close": 1.17, "volume": 119702.0}, {"date": "2003-06-16", "close": 1.14, "volume": 171439.0}, {"date": "2003-06-17", "close": 1.14, "volume": 96000.0}, {"date": "2003-06-18", "close": 1.17, "volume": 65350.0}, {"date": "2003-06-19", "close": 1.16, "volume": 109579.0}, {"date": "2003-06-20", "close": 1.16, "volume": 43525.0}, {"date": "2003-06-23", "close": 1.17, "volume": 84917.0}, {"date": "2003-06-24", "close": 1.14, "volume": 41636.0}, {"date": "2003-06-25", "close": 1.14, "volume": 144132.0}, {"date": "2003-06-26", "close": 1.17, "volume": 121571.0}, {"date": "2003-06-27", "close": 1.15, "volume": 57693.0}, {"date": "2003-06-30", "close": 1.14, "volume": 48594.0}, {"date": "2003-07-01", "close": 1.16, "volume": 121014.0}, {"date": "2003-07-02", "close": 1.15, "volume": 152226.0}, {"date": "2003-07-03", "close": 1.14, "volume": 138615.0}, {"date": "2003-07-04", "close": 1.13, "volume": 234883.0}, {"date": "2003-07-07", "close": 1.15, "volume": 61565.0}, {"date": "2003-07-08", "close": 1.13, "volume": 51381.0}, {"date": "2003-07-09", "close": 1.14, "volume": 141744.0}, {"date": "2003-07-10", "close": 1.13, "volume": 52477.0}, {"date": "2003-07-11", "close": 1.14, "volume": 136617.0}, {"date": "2003-07-14", "close": 1.13, "volume": 59802.0}, {"date": "2003-07-15", "close": 1.14, "volume": 97097.0}, {"date": "2003-07-16", "close": 1.13, "volume": 160121.0}, {"date": "2003-07-17", "close": 1.12, "volume": 181566.0}, {"date": "2003-07-18", "close": 1.12, "volume": 456650.0}, {"date": "2003-07-21", "close": 1.12, "volume": 51029.0}, {"date": "2003-07-22", "close": 1.12, "volume": 150430.0}, {"date": "2003-07-23", "close": 1.12, "volume": 49014.0}, {"date": "2003-07-24", "close": 1.13, "volume": 42335.0}, {"date": "2003-07-25", "close": 1.12, "volume": 109375.0}, {"date": "2003-07-28", "close": 1.13, "volume": 164630.0}, {"date": "2003-07-29", "close": 1.12, "volume": 124030.0}, {"date": "2003-07-30", "close": 1.12, "volume": 80921.0}, {"date": "2003-07-31", "close": 1.12, "volume": 149142.0}, {"date": "2003-08-01", "close": 1.12, "volume": 171950.0}, {"date": "2003-08-04", "close": 1.12, "volume": 141217.0}, {"date": "2003-08-05", "close": 1.1, "volume": 141533.0}, {"date": "2003-08-06", "close": 1.12, "volume": 97607.0}, {"date": "2003-08-07", "close": 1.11, "volume": 12148.0}, {"date": "2003-08-08", "close": 1.11, "volume": 89735.0}, {"date": "2003-08-11", "close": 1.11, "volume": 94885.0}, {"date": "2003-08-12", "close": 1.11, "volume": 65776.0}, {"date": "2003-08-13", "close": 1.12, "volume": 212556.0}, {"date": "2003-08-14", "close": 1.1, "volume": 180915.0}, {"date": "2003-08-15", "close": 1.11, "volume": 118606.0}, {"date": "2003-08-18", "close": 1.11, "volume": 283624.0}, {"date": "2003-08-19", "close": 1.12, "volume": 220186.0}, {"date": "2003-08-20", "close": 1.11, "volume": 74075.0}, {"date": "2003-08-21", "close": 1.12, "volume": 59354.0}, {"date": "2003-08-22", "close": 1.11, "volume": 247662.0}, {"date": "2003-08-25", "close": 1.11, "volume": 177500.0}, {"date": "2003-08-26", "close": 1.11, "volume": 15052.0}, {"date": "2003-08-27", "close": 1.11, "volume": 183337.0}, {"date": "2003-08-28", "close": 1.12, "volume": 90467.0}, {"date": "2003-08-29", "close": 1.11, "volume": 165331.0}, {"date": "2003-09-01", "close": 1.12, "volume": 64314.0}, {"date": "2003-09-02", "close": 1.1, "volume": 40410.0}, {"date": "2003-09-03", "close": 1.11, "volume": 154097.0}, {"date": "2003-09-04", "close": 1.12, "volume": 284730.0}, {"date": "2003-09-05", "close": 1.13, "volume": 63606.0}, {"date": "2003-09-08", "close": 1.14, "volume": 338895.0}, {"date": "2003-09-09", "close": 1.13, "volume": 74675.0}, {"date": "2003-09-10", "close": 1.13, "volume": 102314.0}, {"date": "2003-09-11", "close": 1.13, "volume": 16997.0}, {"date": "2003-09-12", "close": 1.14, "volume": 42729.0}, {"date": "2003-09-15", "close": 1.14, "volume": 44457.0}, {"date": "2003-09-16", "close": 1.14, "volume": 207966.0}, {"date": "2003-09-17", "close": 1.14, "volume": 98305.0}, {"date": "2003-09-18", "close": 1.15, "volume": 53355.0}, {"date": "2003-09-19", "close": 1.14, "volume": 100703.0}, {"date": "2003-09-22", "close": 1.14, "volume": 103706.0}, {"date": "2003-09-23", "close": 1.13, "volume": 232151.0}, {"date": "2003-09-24", "close": 1.11, "volume": 6367.0}, {"date": "2003-09-25", "close": 1.11, "volume": 53940.0}, {"date": "2003-09-26", "close": 1.14, "volume": 1027144.0}, {"date": "2003-09-29", "close": 1.14, "volume": 57738.0}, {"date": "2003-09-30", "close": 1.15, "volume": 58963.0}, {"date": "2003-10-01", "close": 1.14, "volume": 47549.0}, {"date": "2003-10-02", "close": 1.13, "volume": 86231.0}, {"date": "2003-10-03", "close": 1.11, "volume": 93804.0}, {"date": "2003-10-06", "close": 1.1, "volume": 340762.0}, {"date": "2003-10-07", "close": 1.1, "volume": 509143.0}, {"date": "2003-10-08", "close": 1.11, "volume": 125983.0}, {"date": "2003-10-09", "close": 1.13, "volume": 64157.0}, {"date": "2003-10-10", "close": 1.13, "volume": 60378.0}, {"date": "2003-10-13", "close": 1.12, "volume": 48123.0}, {"date": "2003-10-14", "close": 1.11, "volume": 150163.0}, {"date": "2003-10-15", "close": 1.11, "volume": 603027.0}, {"date": "2003-10-16", "close": 1.11, "volume": 83468.0}, {"date": "2003-10-17", "close": 1.11, "volume": 301304.0}, {"date": "2003-10-20", "close": 1.11, "volume": 24673.0}, {"date": "2003-10-21", "close": 1.11, "volume": 254722.0}, {"date": "2003-10-22", "close": 1.11, "volume": 149163.0}, {"date": "2003-10-23", "close": 1.1, "volume": 70464.0}, {"date": "2003-10-24", "close": 1.1, "volume": 7615.0}, {"date": "2003-10-27", "close": 1.1, "volume": 77930.0}, {"date": "2003-10-28", "close": 1.11, "volume": 173526.0}, {"date": "2003-10-29", "close": 1.11, "volume": 38831.0}, {"date": "2003-10-30", "close": 1.11, "volume": 75994.0}, {"date": "2003-10-31", "close": 1.12, "volume": 91620.0}, {"date": "2003-11-03", "close": 1.12, "volume": 90316.0}, {"date": "2003-11-04", "close": 1.12, "volume": 16339.0}, {"date": "2003-11-05", "close": 1.11, "volume": 50695.0}, {"date": "2003-11-06", "close": 1.11, "volume": 108040.0}, {"date": "2003-11-07", "close": 1.11, "volume": 156989.0}, {"date": "2003-11-10", "close": 1.11, "volume": 650934.0}, {"date": "2003-11-11", "close": 1.12, "volume": 54501.0}, {"date": "2003-11-12", "close": 1.11, "volume": 202178.0}, {"date": "2003-11-13", "close": 1.13, "volume": 140390.0}, {"date": "2003-11-14", "close": 1.12, "volume": 121549.0}, {"date": "2003-11-17", "close": 1.11, "volume": 78120.0}, {"date": "2003-11-18", "close": 1.1, "volume": 131927.0}, {"date": "2003-11-19", "close": 1.1, "volume": 55763.0}, {"date": "2003-11-20", "close": 1.11, "volume": 20857.0}, {"date": "2003-11-21", "close": 1.11, "volume": 23281.0}, {"date": "2003-11-24", "close": 1.12, "volume": 97195.0}, {"date": "2003-11-25", "close": 1.11, "volume": 70644.0}, {"date": "2003-11-26", "close": 1.11, "volume": 27769.0}, {"date": "2003-11-27", "close": 1.1, "volume": 147984.0}, {"date": "2003-11-28", "close": 1.1, "volume": 40211.0}, {"date": "2003-12-01", "close": 1.1, "volume": 38688.0}, {"date": "2003-12-02", "close": 1.11, "volume": 49083.0}, {"date": "2003-12-03", "close": 1.1, "volume": 158622.0}, {"date": "2003-12-04", "close": 1.1, "volume": 187109.0}, {"date": "2003-12-05", "close": 1.1, "volume": 129414.0}, {"date": "2003-12-08", "close": 1.11, "volume": 292590.0}, {"date": "2003-12-09", "close": 1.11, "volume": 102225.0}, {"date": "2003-12-10", "close": 1.11, "volume": 13301.0}, {"date": "2003-12-11", "close": 1.12, "volume": 99207.0}, {"date": "2003-12-12", "close": 1.11, "volume": 47223.0}, {"date": "2003-12-15", "close": 1.11, "volume": 138112.0}, {"date": "2003-12-16", "close": 1.11, "volume": 151081.0}, {"date": "2003-12-17", "close": 1.1, "volume": 87421.0}, {"date": "2003-12-18", "close": 1.12, "volume": 45798.0}, {"date": "2003-12-19", "close": 1.11, "volume": 83203.0}, {"date": "2003-12-22", "close": 1.11, "volume": 108782.0}, {"date": "2003-12-23", "close": 1.1, "volume": 84346.0}, {"date": "2003-12-24", "close": 1.11, "volume": 4500.0}, {"date": "2003-12-29", "close": 1.1, "volume": 68658.0}, {"date": "2003-12-30", "close": 1.11, "volume": 94957.0}, {"date": "2003-12-31", "close": 1.1, "volume": 5360.0}, {"date": "2004-01-02", "close": 1.11, "volume": 56353.0}, {"date": "2004-01-05", "close": 1.1, "volume": 65509.0}, {"date": "2004-01-06", "close": 1.1, "volume": 85227.0}, {"date": "2004-01-07", "close": 1.11, "volume": 31261.0}, {"date": "2004-01-08", "close": 1.1, "volume": 9910.0}, {"date": "2004-01-09", "close": 1.11, "volume": 68734.0}, {"date": "2004-01-12", "close": 1.11, "volume": 42714.0}, {"date": "2004-01-13", "close": 1.1, "volume": 59311.0}, {"date": "2004-01-14", "close": 1.1, "volume": 286564.0}, {"date": "2004-01-15", "close": 1.12, "volume": 86320.0}, {"date": "2004-01-16", "close": 1.12, "volume": 140117.0}, {"date": "2004-01-19", "close": 1.12, "volume": 18213.0}, {"date": "2004-01-20", "close": 1.11, "volume": 146395.0}, {"date": "2004-01-21", "close": 1.11, "volume": 49981.0}, {"date": "2004-01-22", "close": 1.1, "volume": 234707.0}, {"date": "2004-01-23", "close": 1.11, "volume": 46615.0}, {"date": "2004-01-28", "close": 1.09, "volume": 890233.0}, {"date": "2004-01-29", "close": 1.09, "volume": 280143.0}, {"date": "2004-01-30", "close": 1.1, "volume": 348182.0}, {"date": "2004-02-02", "close": 1.09, "volume": 675835.0}, {"date": "2004-02-03", "close": 1.07, "volume": 341889.0}, {"date": "2004-02-04", "close": 1.08, "volume": 184775.0}, {"date": "2004-02-05", "close": 1.07, "volume": 440389.0}, {"date": "2004-02-06", "close": 1.09, "volume": 110629.0}, {"date": "2004-02-09", "close": 1.08, "volume": 139547.0}, {"date": "2004-02-10", "close": 1.09, "volume": 144340.0}, {"date": "2004-02-11", "close": 1.09, "volume": 104326.0}, {"date": "2004-02-12", "close": 1.09, "volume": 358447.0}, {"date": "2004-02-13", "close": 1.09, "volume": 220798.0}, {"date": "2004-02-16", "close": 1.09, "volume": 881684.0}, {"date": "2004-02-17", "close": 1.09, "volume": 659217.0}, {"date": "2004-02-18", "close": 1.09, "volume": 1065790.0}, {"date": "2004-02-19", "close": 1.1, "volume": 307771.0}, {"date": "2004-02-20", "close": 1.1, "volume": 206793.0}, {"date": "2004-02-23", "close": 1.09, "volume": 230280.0}, {"date": "2004-02-24", "close": 1.1, "volume": 311874.0}, {"date": "2004-02-25", "close": 1.11, "volume": 64010.0}, {"date": "2004-02-26", "close": 1.1, "volume": 552618.0}, {"date": "2004-02-27", "close": 1.1, "volume": 193499.0}, {"date": "2004-03-01", "close": 1.09, "volume": 285396.0}, {"date": "2004-03-02", "close": 1.11, "volume": 105371.0}, {"date": "2004-03-03", "close": 1.1, "volume": 224819.0}, {"date": "2004-03-04", "close": 1.1, "volume": 194050.0}, {"date": "2004-03-05", "close": 1.1, "volume": 406491.0}, {"date": "2004-03-08", "close": 1.11, "volume": 551875.0}, {"date": "2004-03-09", "close": 1.12, "volume": 1719423.0}, {"date": "2004-03-10", "close": 1.12, "volume": 616181.0}, {"date": "2004-03-11", "close": 1.11, "volume": 942264.0}, {"date": "2004-03-12", "close": 1.11, "volume": 549838.0}, {"date": "2004-03-15", "close": 1.11, "volume": 375464.0}, {"date": "2004-03-16", "close": 1.12, "volume": 231452.0}, {"date": "2004-03-17", "close": 1.11, "volume": 245602.0}, {"date": "2004-03-18", "close": 1.12, "volume": 261314.0}, {"date": "2004-03-19", "close": 1.12, "volume": 200592.0}, {"date": "2004-03-22", "close": 1.11, "volume": 279319.0}, {"date": "2004-03-23", "close": 1.12, "volume": 164975.0}, {"date": "2004-03-24", "close": 1.12, "volume": 155558.0}, {"date": "2004-03-25", "close": 1.11, "volume": 358747.0}, {"date": "2004-03-26", "close": 1.1, "volume": 204273.0}, {"date": "2004-03-29", "close": 1.1, "volume": 227908.0}, {"date": "2004-03-30", "close": 1.1, "volume": 155741.0}, {"date": "2004-03-31", "close": 1.1, "volume": 166629.0}, {"date": "2004-04-01", "close": 1.11, "volume": 91456.0}, {"date": "2004-04-02", "close": 1.1, "volume": 193300.0}, {"date": "2004-04-05", "close": 1.11, "volume": 125514.0}, {"date": "2004-04-06", "close": 1.1, "volume": 370738.0}, {"date": "2004-04-07", "close": 1.11, "volume": 304856.0}, {"date": "2004-04-08", "close": 1.11, "volume": 88102.0}, {"date": "2004-04-13", "close": 1.11, "volume": 795882.0}, {"date": "2004-04-14", "close": 1.11, "volume": 247600.0}, {"date": "2004-04-15", "close": 1.11, "volume": 196782.0}, {"date": "2004-04-16", "close": 1.1, "volume": 330818.0}, {"date": "2004-04-19", "close": 1.09, "volume": 148835.0}, {"date": "2004-04-20", "close": 1.09, "volume": 96478.0}, {"date": "2004-04-21", "close": 1.09, "volume": 237829.0}, {"date": "2004-04-22", "close": 1.09, "volume": 2552021.0}, {"date": "2004-04-23", "close": 1.09, "volume": 68459.0}, {"date": "2004-04-26", "close": 1.1, "volume": 93640.0}, {"date": "2004-04-27", "close": 1.09, "volume": 184486.0}, {"date": "2004-04-28", "close": 1.09, "volume": 1509139.0}, {"date": "2004-04-29", "close": 1.09, "volume": 443524.0}, {"date": "2004-04-30", "close": 1.09, "volume": 2010065.0}, {"date": "2004-05-03", "close": 1.07, "volume": 1859825.0}, {"date": "2004-05-04", "close": 1.07, "volume": 369252.0}, {"date": "2004-05-05", "close": 1.06, "volume": 274085.0}, {"date": "2004-05-06", "close": 1.08, "volume": 243675.0}, {"date": "2004-05-07", "close": 1.06, "volume": 2078911.0}, {"date": "2004-05-10", "close": 1.06, "volume": 550781.0}, {"date": "2004-05-11", "close": 1.07, "volume": 137493.0}, {"date": "2004-05-13", "close": 1.06, "volume": 359389.0}, {"date": "2004-05-14", "close": 1.04, "volume": 258066.0}, {"date": "2004-05-17", "close": 1.04, "volume": 132276.0}, {"date": "2004-05-18", "close": 1.05, "volume": 250024.0}, {"date": "2004-05-19", "close": 1.06, "volume": 808501.0}, {"date": "2004-05-20", "close": 1.04, "volume": 1151645.0}, {"date": "2004-05-21", "close": 1.05, "volume": 141578.0}, {"date": "2004-05-24", "close": 1.05, "volume": 174762.0}, {"date": "2004-05-25", "close": 1.05, "volume": 195046.0}, {"date": "2004-05-26", "close": 1.05, "volume": 106100.0}, {"date": "2004-05-27", "close": 1.06, "volume": 139025.0}, {"date": "2004-05-28", "close": 1.07, "volume": 1249463.0}, {"date": "2004-05-31", "close": 1.06, "volume": 144817.0}, {"date": "2004-06-01", "close": 1.06, "volume": 383365.0}, {"date": "2004-06-02", "close": 1.06, "volume": 693598.0}, {"date": "2004-06-03", "close": 1.07, "volume": 916399.0}, {"date": "2004-06-04", "close": 1.06, "volume": 621314.0}, {"date": "2004-06-07", "close": 1.07, "volume": 155493.0}, {"date": "2004-06-08", "close": 1.06, "volume": 170142.0}, {"date": "2004-06-09", "close": 1.07, "volume": 246565.0}, {"date": "2004-06-10", "close": 1.07, "volume": 1363826.0}, {"date": "2004-06-11", "close": 1.07, "volume": 94863.0}, {"date": "2004-06-15", "close": 1.07, "volume": 106321.0}, {"date": "2004-06-16", "close": 1.06, "volume": 163134.0}, {"date": "2004-06-17", "close": 1.06, "volume": 1068778.0}, {"date": "2004-06-18", "close": 1.08, "volume": 347262.0}, {"date": "2004-06-21", "close": 1.08, "volume": 150317.0}, {"date": "2004-06-22", "close": 1.08, "volume": 318296.0}, {"date": "2004-06-23", "close": 1.07, "volume": 470696.0}, {"date": "2004-06-24", "close": 1.05, "volume": 249882.0}, {"date": "2004-06-25", "close": 1.06, "volume": 481164.0}, {"date": "2004-06-28", "close": 1.06, "volume": 219833.0}, {"date": "2004-06-29", "close": 1.05, "volume": 516272.0}, {"date": "2004-06-30", "close": 1.07, "volume": 362290.0}, {"date": "2004-07-01", "close": 1.05, "volume": 223503.0}, {"date": "2004-07-02", "close": 1.05, "volume": 260759.0}, {"date": "2004-07-05", "close": 1.06, "volume": 243546.0}, {"date": "2004-07-06", "close": 1.06, "volume": 85868.0}, {"date": "2004-07-07", "close": 1.06, "volume": 317012.0}, {"date": "2004-07-08", "close": 1.06, "volume": 127325.0}, {"date": "2004-07-09", "close": 1.06, "volume": 822765.0}, {"date": "2004-07-12", "close": 1.06, "volume": 115515.0}, {"date": "2004-07-13", "close": 1.05, "volume": 298419.0}, {"date": "2004-07-14", "close": 1.06, "volume": 410794.0}, {"date": "2004-07-15", "close": 1.06, "volume": 436022.0}, {"date": "2004-07-16", "close": 1.06, "volume": 154248.0}, {"date": "2004-07-19", "close": 1.07, "volume": 403698.0}, {"date": "2004-07-20", "close": 1.06, "volume": 246958.0}, {"date": "2004-07-21", "close": 1.08, "volume": 167459.0}, {"date": "2004-07-22", "close": 1.07, "volume": 284048.0}, {"date": "2004-07-23", "close": 1.08, "volume": 167784.0}, {"date": "2004-07-26", "close": 1.08, "volume": 181165.0}, {"date": "2004-07-27", "close": 1.09, "volume": 339992.0}, {"date": "2004-07-28", "close": 1.08, "volume": 250090.0}, {"date": "2004-07-29", "close": 1.08, "volume": 221143.0}, {"date": "2004-07-30", "close": 1.09, "volume": 254113.0}, {"date": "2004-08-02", "close": 1.11, "volume": 291669.0}, {"date": "2004-08-03", "close": 1.11, "volume": 343906.0}, {"date": "2004-08-04", "close": 1.1, "volume": 280798.0}, {"date": "2004-08-05", "close": 1.11, "volume": 275007.0}, {"date": "2004-08-06", "close": 1.11, "volume": 152032.0}, {"date": "2004-08-09", "close": 1.1, "volume": 345700.0}, {"date": "2004-08-10", "close": 1.09, "volume": 326103.0}, {"date": "2004-08-11", "close": 1.09, "volume": 463391.0}, {"date": "2004-08-12", "close": 1.09, "volume": 536939.0}, {"date": "2004-08-13", "close": 1.09, "volume": 220670.0}, {"date": "2004-08-16", "close": 1.09, "volume": 122445.0}, {"date": "2004-08-17", "close": 1.08, "volume": 270429.0}, {"date": "2004-08-18", "close": 1.1, "volume": 290892.0}, {"date": "2004-08-19", "close": 1.1, "volume": 241571.0}, {"date": "2004-08-20", "close": 1.1, "volume": 1128158.0}, {"date": "2004-08-23", "close": 1.1, "volume": 146083.0}, {"date": "2004-08-24", "close": 1.11, "volume": 63524.0}, {"date": "2004-08-25", "close": 1.11, "volume": 114429.0}, {"date": "2004-08-26", "close": 1.1, "volume": 115008.0}, {"date": "2004-08-27", "close": 1.11, "volume": 210549.0}, {"date": "2004-08-30", "close": 1.11, "volume": 151869.0}, {"date": "2004-08-31", "close": 1.1, "volume": 211336.0}, {"date": "2004-09-01", "close": 1.11, "volume": 162900.0}, {"date": "2004-09-02", "close": 1.12, "volume": 499026.0}, {"date": "2004-09-03", "close": 1.13, "volume": 180020.0}, {"date": "2004-09-06", "close": 1.13, "volume": 122886.0}, {"date": "2004-09-07", "close": 1.13, "volume": 148876.0}, {"date": "2004-09-08", "close": 1.13, "volume": 221655.0}, {"date": "2004-09-09", "close": 1.14, "volume": 179504.0}, {"date": "2004-09-10", "close": 1.12, "volume": 420299.0}, {"date": "2004-09-13", "close": 1.12, "volume": 143655.0}, {"date": "2004-09-14", "close": 1.14, "volume": 182996.0}, {"date": "2004-09-15", "close": 1.14, "volume": 48482.0}, {"date": "2004-09-16", "close": 1.14, "volume": 334726.0}, {"date": "2004-09-17", "close": 1.14, "volume": 113267.0}, {"date": "2004-09-20", "close": 1.14, "volume": 116404.0}, {"date": "2004-09-21", "close": 1.14, "volume": 121001.0}, {"date": "2004-09-22", "close": 1.14, "volume": 337400.0}, {"date": "2004-09-23", "close": 1.15, "volume": 1041248.0}, {"date": "2004-09-24", "close": 1.13, "volume": 430079.0}, {"date": "2004-09-27", "close": 1.12, "volume": 205922.0}, {"date": "2004-09-28", "close": 1.14, "volume": 412640.0}, {"date": "2004-09-29", "close": 1.14, "volume": 331376.0}, {"date": "2004-09-30", "close": 1.13, "volume": 451439.0}, {"date": "2004-10-01", "close": 1.13, "volume": 390883.0}, {"date": "2004-10-04", "close": 1.12, "volume": 78481.0}, {"date": "2004-10-05", "close": 1.13, "volume": 255206.0}, {"date": "2004-10-06", "close": 1.13, "volume": 175644.0}, {"date": "2004-10-07", "close": 1.14, "volume": 309810.0}, {"date": "2004-10-08", "close": 1.14, "volume": 502283.0}, {"date": "2004-10-11", "close": 1.13, "volume": 187641.0}, {"date": "2004-10-12", "close": 1.13, "volume": 30096.0}, {"date": "2004-10-13", "close": 1.16, "volume": 529961.0}, {"date": "2004-10-14", "close": 1.18, "volume": 1534799.0}, {"date": "2004-10-15", "close": 1.18, "volume": 250191.0}, {"date": "2004-10-18", "close": 1.18, "volume": 260088.0}, {"date": "2004-10-19", "close": 1.17, "volume": 330613.0}, {"date": "2004-10-20", "close": 1.18, "volume": 201547.0}, {"date": "2004-10-21", "close": 1.18, "volume": 591910.0}, {"date": "2004-10-22", "close": 1.18, "volume": 281895.0}, {"date": "2004-10-25", "close": 1.18, "volume": 294161.0}, {"date": "2004-10-26", "close": 1.19, "volume": 59052.0}, {"date": "2004-10-27", "close": 1.19, "volume": 306316.0}, {"date": "2004-10-28", "close": 1.18, "volume": 258730.0}, {"date": "2004-10-29", "close": 1.19, "volume": 216602.0}, {"date": "2004-11-01", "close": 1.2, "volume": 492590.0}, {"date": "2004-11-02", "close": 1.21, "volume": 415740.0}, {"date": "2004-11-03", "close": 1.2, "volume": 375576.0}, {"date": "2004-11-04", "close": 1.24, "volume": 482447.0}, {"date": "2004-11-05", "close": 1.22, "volume": 197260.0}, {"date": "2004-11-08", "close": 1.21, "volume": 357126.0}, {"date": "2004-11-09", "close": 1.21, "volume": 419844.0}, {"date": "2004-11-10", "close": 1.24, "volume": 346504.0}, {"date": "2004-11-11", "close": 1.21, "volume": 174085.0}, {"date": "2004-11-12", "close": 1.25, "volume": 433201.0}, {"date": "2004-11-15", "close": 1.26, "volume": 373278.0}, {"date": "2004-11-16", "close": 1.24, "volume": 216547.0}, {"date": "2004-11-17", "close": 1.26, "volume": 210429.0}, {"date": "2004-11-18", "close": 1.24, "volume": 158006.0}, {"date": "2004-11-19", "close": 1.25, "volume": 338029.0}, {"date": "2004-11-22", "close": 1.25, "volume": 100280.0}, {"date": "2004-11-23", "close": 1.24, "volume": 129878.0}, {"date": "2004-11-24", "close": 1.25, "volume": 191988.0}, {"date": "2004-11-25", "close": 1.24, "volume": 230560.0}, {"date": "2004-11-26", "close": 1.25, "volume": 168741.0}, {"date": "2004-11-29", "close": 1.26, "volume": 595353.0}, {"date": "2004-11-30", "close": 1.28, "volume": 192066.0}, {"date": "2004-12-01", "close": 1.27, "volume": 338628.0}, {"date": "2004-12-02", "close": 1.28, "volume": 396745.0}, {"date": "2004-12-03", "close": 1.27, "volume": 590580.0}, {"date": "2004-12-06", "close": 1.27, "volume": 278310.0}, {"date": "2004-12-07", "close": 1.27, "volume": 366751.0}, {"date": "2004-12-08", "close": 1.26, "volume": 361108.0}, {"date": "2004-12-09", "close": 1.26, "volume": 294713.0}, {"date": "2004-12-10", "close": 1.25, "volume": 260356.0}, {"date": "2004-12-13", "close": 1.25, "volume": 80717.0}, {"date": "2004-12-14", "close": 1.27, "volume": 70508.0}, {"date": "2004-12-15", "close": 1.27, "volume": 449813.0}, {"date": "2004-12-16", "close": 1.26, "volume": 140169.0}, {"date": "2004-12-17", "close": 1.27, "volume": 267444.0}, {"date": "2004-12-20", "close": 1.29, "volume": 199195.0}, {"date": "2004-12-21", "close": 1.29, "volume": 117779.0}, {"date": "2004-12-22", "close": 1.28, "volume": 42822.0}, {"date": "2004-12-23", "close": 1.25, "volume": 173879.0}, {"date": "2004-12-24", "close": 1.25, "volume": 29612.0}, {"date": "2004-12-29", "close": 1.27, "volume": 13405.0}, {"date": "2004-12-30", "close": 1.29, "volume": 115462.0}, {"date": "2004-12-31", "close": 1.29, "volume": 2812.0}, {"date": "2005-01-04", "close": 1.28, "volume": 207025.0}, {"date": "2005-01-05", "close": 1.28, "volume": 200342.0}, {"date": "2005-01-06", "close": 1.3, "volume": 324381.0}, {"date": "2005-01-07", "close": 1.29, "volume": 232020.0}, {"date": "2005-01-10", "close": 1.3, "volume": 96123.0}, {"date": "2005-01-11", "close": 1.29, "volume": 346417.0}, {"date": "2005-01-12", "close": 1.29, "volume": 88863.0}, {"date": "2005-01-13", "close": 1.31, "volume": 210976.0}, {"date": "2005-01-14", "close": 1.3, "volume": 44897.0}, {"date": "2005-01-17", "close": 1.31, "volume": 97648.0}, {"date": "2005-01-18", "close": 1.31, "volume": 234212.0}, {"date": "2005-01-19", "close": 1.38, "volume": 498516.0}, {"date": "2005-01-20", "close": 1.41, "volume": 226977.0}, {"date": "2005-01-21", "close": 1.44, "volume": 342694.0}, {"date": "2005-01-24", "close": 1.41, "volume": 249201.0}, {"date": "2005-01-25", "close": 1.39, "volume": 155806.0}, {"date": "2005-01-27", "close": 1.41, "volume": 152596.0}, {"date": "2005-01-28", "close": 1.42, "volume": 172264.0}, {"date": "2005-01-31", "close": 1.44, "volume": 209656.0}, {"date": "2005-02-01", "close": 1.44, "volume": 131433.0}, {"date": "2005-02-02", "close": 1.44, "volume": 142585.0}, {"date": "2005-02-03", "close": 1.47, "volume": 178565.0}, {"date": "2005-02-04", "close": 1.47, "volume": 283014.0}, {"date": "2005-02-07", "close": 1.47, "volume": 202452.0}, {"date": "2005-02-08", "close": 1.37, "volume": 157085.0}, {"date": "2005-02-09", "close": 1.39, "volume": 153609.0}, {"date": "2005-02-10", "close": 1.37, "volume": 160292.0}, {"date": "2005-02-11", "close": 1.36, "volume": 124206.0}, {"date": "2005-02-14", "close": 1.35, "volume": 2545505.0}, {"date": "2005-02-15", "close": 1.31, "volume": 211476.0}, {"date": "2005-02-16", "close": 1.31, "volume": 201769.0}, {"date": "2005-02-17", "close": 1.32, "volume": 143436.0}, {"date": "2005-02-18", "close": 1.32, "volume": 66584.0}, {"date": "2005-02-21", "close": 1.33, "volume": 188930.0}, {"date": "2005-02-22", "close": 1.32, "volume": 166750.0}, {"date": "2005-02-23", "close": 1.32, "volume": 243236.0}, {"date": "2005-02-24", "close": 1.32, "volume": 235275.0}, {"date": "2005-02-25", "close": 1.32, "volume": 102555.0}, {"date": "2005-02-28", "close": 1.32, "volume": 347062.0}, {"date": "2005-03-01", "close": 1.32, "volume": 112834.0}, {"date": "2005-03-02", "close": 1.34, "volume": 189253.0}, {"date": "2005-03-03", "close": 1.32, "volume": 235940.0}, {"date": "2005-03-04", "close": 1.33, "volume": 92163.0}, {"date": "2005-03-07", "close": 1.33, "volume": 349828.0}, {"date": "2005-03-08", "close": 1.33, "volume": 457436.0}, {"date": "2005-03-09", "close": 1.33, "volume": 95861.0}, {"date": "2005-03-10", "close": 1.31, "volume": 282810.0}, {"date": "2005-03-11", "close": 1.3, "volume": 217403.0}, {"date": "2005-03-14", "close": 1.31, "volume": 203980.0}, {"date": "2005-03-15", "close": 1.3, "volume": 196690.0}, {"date": "2005-03-16", "close": 1.29, "volume": 793548.0}, {"date": "2005-03-17", "close": 1.28, "volume": 325368.0}, {"date": "2005-03-18", "close": 1.3, "volume": 219910.0}, {"date": "2005-03-21", "close": 1.3, "volume": 276186.0}, {"date": "2005-03-22", "close": 1.32, "volume": 1848036.0}, {"date": "2005-03-23", "close": 1.28, "volume": 100669.0}, {"date": "2005-03-24", "close": 1.26, "volume": 113610.0}, {"date": "2005-03-29", "close": 1.26, "volume": 183235.0}, {"date": "2005-03-30", "close": 1.28, "volume": 141384.0}, {"date": "2005-03-31", "close": 1.27, "volume": 277935.0}, {"date": "2005-04-01", "close": 1.26, "volume": 100272.0}, {"date": "2005-04-04", "close": 1.27, "volume": 101294.0}, {"date": "2005-04-05", "close": 1.26, "volume": 80236.0}, {"date": "2005-04-06", "close": 1.265, "volume": 97484.0}, {"date": "2005-04-07", "close": 1.265, "volume": 148663.0}, {"date": "2005-04-08", "close": 1.275, "volume": 176931.0}, {"date": "2005-04-11", "close": 1.29, "volume": 80372.0}, {"date": "2005-04-12", "close": 1.29, "volume": 136071.0}, {"date": "2005-04-13", "close": 1.295, "volume": 137635.0}, {"date": "2005-04-14", "close": 1.29, "volume": 132973.0}, {"date": "2005-04-15", "close": 1.28, "volume": 6575311.0}, {"date": "2005-04-18", "close": 1.275, "volume": 141166.0}, {"date": "2005-04-19", "close": 1.29, "volume": 222159.0}, {"date": "2005-04-20", "close": 1.29, "volume": 212553.0}, {"date": "2005-04-21", "close": 1.295, "volume": 119376.0}, {"date": "2005-04-22", "close": 1.29, "volume": 2986604.0}, {"date": "2005-04-26", "close": 1.29, "volume": 180333.0}, {"date": "2005-04-27", "close": 1.29, "volume": 126045.0}, {"date": "2005-04-28", "close": 1.285, "volume": 44306.0}, {"date": "2005-04-29", "close": 1.295, "volume": 161590.0}, {"date": "2005-05-02", "close": 1.305, "volume": 217466.0}, {"date": "2005-05-03", "close": 1.3, "volume": 400840.0}, {"date": "2005-05-04", "close": 1.265, "volume": 392242.0}, {"date": "2005-05-05", "close": 1.28, "volume": 301422.0}, {"date": "2005-05-06", "close": 1.275, "volume": 260150.0}, {"date": "2005-05-09", "close": 1.28, "volume": 97787.0}, {"date": "2005-05-10", "close": 1.275, "volume": 155480.0}, {"date": "2005-05-11", "close": 1.275, "volume": 103285.0}, {"date": "2005-05-12", "close": 1.27, "volume": 126225.0}, {"date": "2005-05-13", "close": 1.28, "volume": 96559.0}, {"date": "2005-05-16", "close": 1.28, "volume": 55561.0}, {"date": "2005-05-17", "close": 1.275, "volume": 166638.0}, {"date": "2005-05-18", "close": 1.275, "volume": 309300.0}, {"date": "2005-05-19", "close": 1.27, "volume": 153572.0}, {"date": "2005-05-20", "close": 1.27, "volume": 50422.0}, {"date": "2005-05-23", "close": 1.27, "volume": 163270.0}, {"date": "2005-05-24", "close": 1.275, "volume": 41950.0}, {"date": "2005-05-25", "close": 1.27, "volume": 280083.0}, {"date": "2005-05-26", "close": 1.265, "volume": 154804.0}, {"date": "2005-05-27", "close": 1.28, "volume": 126762.0}, {"date": "2005-05-30", "close": 1.295, "volume": 1089998.0}, {"date": "2005-05-31", "close": 1.28, "volume": 614447.0}, {"date": "2005-06-01", "close": 1.28, "volume": 222840.0}, {"date": "2005-06-02", "close": 1.3, "volume": 572463.0}, {"date": "2005-06-03", "close": 1.3, "volume": 96770.0}, {"date": "2005-06-06", "close": 1.305, "volume": 63002.0}, {"date": "2005-06-07", "close": 1.3, "volume": 71332.0}, {"date": "2005-06-08", "close": 1.3, "volume": 176159.0}, {"date": "2005-06-09", "close": 1.3, "volume": 196617.0}, {"date": "2005-06-10", "close": 1.3, "volume": 221244.0}, {"date": "2005-06-14", "close": 1.32, "volume": 128902.0}, {"date": "2005-06-15", "close": 1.305, "volume": 107561.0}, {"date": "2005-06-16", "close": 1.32, "volume": 537986.0}, {"date": "2005-06-17", "close": 1.31, "volume": 667888.0}, {"date": "2005-06-20", "close": 1.31, "volume": 1163044.0}, {"date": "2005-06-21", "close": 1.33, "volume": 301781.0}, {"date": "2005-06-22", "close": 1.32, "volume": 292352.0}, {"date": "2005-06-23", "close": 1.325, "volume": 459738.0}, {"date": "2005-06-24", "close": 1.295, "volume": 236760.0}, {"date": "2005-06-27", "close": 1.29, "volume": 405951.0}, {"date": "2005-06-28", "close": 1.29, "volume": 258712.0}, {"date": "2005-06-29", "close": 1.29, "volume": 130737.0}, {"date": "2005-06-30", "close": 1.305, "volume": 247514.0}, {"date": "2005-07-01", "close": 1.295, "volume": 373993.0}, {"date": "2005-07-04", "close": 1.3, "volume": 295215.0}, {"date": "2005-07-05", "close": 1.295, "volume": 1310779.0}, {"date": "2005-07-06", "close": 1.29, "volume": 131732.0}, {"date": "2005-07-07", "close": 1.29, "volume": 213159.0}, {"date": "2005-07-08", "close": 1.295, "volume": 363080.0}, {"date": "2005-07-11", "close": 1.29, "volume": 62519.0}, {"date": "2005-07-12", "close": 1.29, "volume": 100350.0}, {"date": "2005-07-13", "close": 1.27, "volume": 252889.0}, {"date": "2005-07-14", "close": 1.28, "volume": 247856.0}, {"date": "2005-07-15", "close": 1.29, "volume": 94005.0}, {"date": "2005-07-18", "close": 1.285, "volume": 93489.0}, {"date": "2005-07-19", "close": 1.28, "volume": 452293.0}, {"date": "2005-07-20", "close": 1.27, "volume": 336503.0}, {"date": "2005-07-21", "close": 1.27, "volume": 158706.0}, {"date": "2005-07-22", "close": 1.27, "volume": 258496.0}, {"date": "2005-07-25", "close": 1.265, "volume": 106035.0}, {"date": "2005-07-26", "close": 1.265, "volume": 237786.0}, {"date": "2005-07-27", "close": 1.27, "volume": 275451.0}, {"date": "2005-07-28", "close": 1.27, "volume": 3165837.0}, {"date": "2005-07-29", "close": 1.28, "volume": 189164.0}, {"date": "2005-08-01", "close": 1.27, "volume": 164129.0}, {"date": "2005-08-02", "close": 1.28, "volume": 167570.0}, {"date": "2005-08-03", "close": 1.285, "volume": 172843.0}, {"date": "2005-08-04", "close": 1.285, "volume": 300589.0}, {"date": "2005-08-05", "close": 1.285, "volume": 1229673.0}, {"date": "2005-08-08", "close": 1.28, "volume": 1765038.0}, {"date": "2005-08-09", "close": 1.28, "volume": 305812.0}, {"date": "2005-08-10", "close": 1.285, "volume": 39602.0}, {"date": "2005-08-11", "close": 1.285, "volume": 254034.0}, {"date": "2005-08-12", "close": 1.275, "volume": 2728507.0}, {"date": "2005-08-15", "close": 1.275, "volume": 212730.0}, {"date": "2005-08-16", "close": 1.28, "volume": 241639.0}, {"date": "2005-08-17", "close": 1.285, "volume": 115983.0}, {"date": "2005-08-18", "close": 1.28, "volume": 267917.0}, {"date": "2005-08-19", "close": 1.285, "volume": 300874.0}, {"date": "2005-08-22", "close": 1.285, "volume": 459000.0}, {"date": "2005-08-23", "close": 1.28, "volume": 244590.0}, {"date": "2005-08-24", "close": 1.285, "volume": 389315.0}, {"date": "2005-08-25", "close": 1.28, "volume": 166533.0}, {"date": "2005-08-26", "close": 1.285, "volume": 138703.0}, {"date": "2005-08-29", "close": 1.275, "volume": 260028.0}, {"date": "2005-08-30", "close": 1.275, "volume": 113909.0}, {"date": "2005-08-31", "close": 1.275, "volume": 106767.0}, {"date": "2005-09-01", "close": 1.28, "volume": 1534612.0}, {"date": "2005-09-02", "close": 1.275, "volume": 299107.0}, {"date": "2005-09-05", "close": 1.28, "volume": 854353.0}, {"date": "2005-09-06", "close": 1.285, "volume": 1212684.0}, {"date": "2005-09-07", "close": 1.28, "volume": 256877.0}, {"date": "2005-09-08", "close": 1.29, "volume": 130626.0}, {"date": "2005-09-09", "close": 1.3, "volume": 268431.0}, {"date": "2005-09-12", "close": 1.3, "volume": 422434.0}, {"date": "2005-09-13", "close": 1.305, "volume": 156964.0}, {"date": "2005-09-14", "close": 1.305, "volume": 292095.0}, {"date": "2005-09-15", "close": 1.305, "volume": 163492.0}, {"date": "2005-09-16", "close": 1.3, "volume": 233173.0}, {"date": "2005-09-19", "close": 1.325, "volume": 121989.0}, {"date": "2005-09-20", "close": 1.32, "volume": 818011.0}, {"date": "2005-09-21", "close": 1.32, "volume": 602180.0}, {"date": "2005-09-22", "close": 1.32, "volume": 130716.0}, {"date": "2005-09-23", "close": 1.32, "volume": 173705.0}, {"date": "2005-09-26", "close": 1.285, "volume": 236823.0}, {"date": "2005-09-27", "close": 1.28, "volume": 142393.0}, {"date": "2005-09-28", "close": 1.295, "volume": 220514.0}, {"date": "2005-09-29", "close": 1.295, "volume": 158242.0}, {"date": "2005-09-30", "close": 1.3, "volume": 157744.0}, {"date": "2005-10-03", "close": 1.3, "volume": 49923.0}, {"date": "2005-10-04", "close": 1.3, "volume": 97904.0}, {"date": "2005-10-05", "close": 1.29, "volume": 111566.0}, {"date": "2005-10-06", "close": 1.265, "volume": 292277.0}, {"date": "2005-10-07", "close": 1.27, "volume": 342687.0}, {"date": "2005-10-10", "close": 1.265, "volume": 154467.0}, {"date": "2005-10-11", "close": 1.27, "volume": 241959.0}, {"date": "2005-10-12", "close": 1.27, "volume": 316686.0}, {"date": "2005-10-13", "close": 1.275, "volume": 105835.0}, {"date": "2005-10-14", "close": 1.27, "volume": 2086072.0}, {"date": "2005-10-17", "close": 1.26, "volume": 314528.0}, {"date": "2005-10-18", "close": 1.27, "volume": 328658.0}, {"date": "2005-10-19", "close": 1.265, "volume": 231365.0}, {"date": "2005-10-20", "close": 1.265, "volume": 375159.0}, {"date": "2005-10-21", "close": 1.26, "volume": 163906.0}, {"date": "2005-10-24", "close": 1.265, "volume": 194806.0}, {"date": "2005-10-25", "close": 1.26, "volume": 140123.0}, {"date": "2005-10-26", "close": 1.26, "volume": 55907.0}, {"date": "2005-10-27", "close": 1.265, "volume": 296297.0}, {"date": "2005-10-28", "close": 1.25, "volume": 186124.0}, {"date": "2005-10-31", "close": 1.25, "volume": 235916.0}, {"date": "2005-11-01", "close": 1.245, "volume": 29499.0}, {"date": "2005-11-02", "close": 1.26, "volume": 148497.0}, {"date": "2005-11-03", "close": 1.265, "volume": 197651.0}, {"date": "2005-11-04", "close": 1.26, "volume": 97122.0}, {"date": "2005-11-07", "close": 1.255, "volume": 37832.0}, {"date": "2005-11-08", "close": 1.265, "volume": 112977.0}, {"date": "2005-11-09", "close": 1.26, "volume": 158275.0}, {"date": "2005-11-10", "close": 1.265, "volume": 4054076.0}, {"date": "2005-11-11", "close": 1.26, "volume": 237792.0}, {"date": "2005-11-14", "close": 1.255, "volume": 364901.0}, {"date": "2005-11-15", "close": 1.255, "volume": 560426.0}, {"date": "2005-11-16", "close": 1.255, "volume": 416331.0}, {"date": "2005-11-17", "close": 1.245, "volume": 169360.0}, {"date": "2005-11-18", "close": 1.25, "volume": 296891.0}, {"date": "2005-11-21", "close": 1.25, "volume": 284298.0}, {"date": "2005-11-22", "close": 1.25, "volume": 1510664.0}, {"date": "2005-11-23", "close": 1.255, "volume": 166197.0}, {"date": "2005-11-24", "close": 1.25, "volume": 646568.0}, {"date": "2005-11-25", "close": 1.25, "volume": 87897.0}, {"date": "2005-11-28", "close": 1.25, "volume": 239694.0}, {"date": "2005-11-29", "close": 1.26, "volume": 2062315.0}, {"date": "2005-11-30", "close": 1.27, "volume": 203652.0}, {"date": "2005-12-01", "close": 1.27, "volume": 444457.0}, {"date": "2005-12-02", "close": 1.265, "volume": 240626.0}, {"date": "2005-12-05", "close": 1.265, "volume": 90138.0}, {"date": "2005-12-06", "close": 1.255, "volume": 6015296.0}, {"date": "2005-12-07", "close": 1.25, "volume": 174894.0}, {"date": "2005-12-08", "close": 1.265, "volume": 312510.0}, {"date": "2005-12-09", "close": 1.265, "volume": 191188.0}, {"date": "2005-12-12", "close": 1.265, "volume": 53687.0}, {"date": "2005-12-13", "close": 1.275, "volume": 232744.0}, {"date": "2005-12-14", "close": 1.27, "volume": 1118052.0}, {"date": "2005-12-15", "close": 1.27, "volume": 211848.0}, {"date": "2005-12-16", "close": 1.265, "volume": 665055.0}, {"date": "2005-12-19", "close": 1.27, "volume": 327879.0}, {"date": "2005-12-20", "close": 1.28, "volume": 164628.0}, {"date": "2005-12-21", "close": 1.285, "volume": 271291.0}, {"date": "2005-12-22", "close": 1.25, "volume": 109565.0}, {"date": "2005-12-23", "close": 1.25, "volume": 67388.0}, {"date": "2005-12-28", "close": 1.27, "volume": 160236.0}, {"date": "2005-12-29", "close": 1.265, "volume": 70910.0}, {"date": "2005-12-30", "close": 1.27, "volume": 58293.0}, {"date": "2006-01-03", "close": 1.26, "volume": 158667.0}, {"date": "2006-01-04", "close": 1.275, "volume": 105439.0}, {"date": "2006-01-05", "close": 1.275, "volume": 57727.0}, {"date": "2006-01-06", "close": 1.27, "volume": 90400.0}, {"date": "2006-01-09", "close": 1.265, "volume": 38905.0}, {"date": "2006-01-10", "close": 1.26, "volume": 202218.0}, {"date": "2006-01-11", "close": 1.265, "volume": 228777.0}, {"date": "2006-01-12", "close": 1.26, "volume": 309007.0}, {"date": "2006-01-13", "close": 1.25, "volume": 112125.0}, {"date": "2006-01-16", "close": 1.255, "volume": 138311.0}, {"date": "2006-01-17", "close": 1.26, "volume": 65824.0}, {"date": "2006-01-18", "close": 1.25, "volume": 253671.0}, {"date": "2006-01-19", "close": 1.25, "volume": 303119.0}, {"date": "2006-01-20", "close": 1.26, "volume": 173015.0}, {"date": "2006-01-23", "close": 1.26, "volume": 74378.0}, {"date": "2006-01-24", "close": 1.255, "volume": 163978.0}, {"date": "2006-01-25", "close": 1.24, "volume": 479963.0}, {"date": "2006-01-27", "close": 1.245, "volume": 157087.0}, {"date": "2006-01-30", "close": 1.23, "volume": 125936.0}, {"date": "2006-01-31", "close": 1.245, "volume": 152771.0}, {"date": "2006-02-01", "close": 1.24, "volume": 400323.0}, {"date": "2006-02-02", "close": 1.23, "volume": 141072.0}, {"date": "2006-02-03", "close": 1.23, "volume": 1134926.0}, {"date": "2006-02-06", "close": 1.235, "volume": 451491.0}, {"date": "2006-02-07", "close": 1.23, "volume": 303405.0}, {"date": "2006-02-08", "close": 1.235, "volume": 2286925.0}, {"date": "2006-02-09", "close": 1.225, "volume": 77210.0}, {"date": "2006-02-10", "close": 1.235, "volume": 736550.0}, {"date": "2006-02-13", "close": 1.23, "volume": 156762.0}, {"date": "2006-02-14", "close": 1.24, "volume": 189505.0}, {"date": "2006-02-15", "close": 1.225, "volume": 190786.0}, {"date": "2006-02-16", "close": 1.225, "volume": 165832.0}, {"date": "2006-02-17", "close": 1.225, "volume": 258818.0}, {"date": "2006-02-20", "close": 1.225, "volume": 313765.0}, {"date": "2006-02-21", "close": 1.22, "volume": 242702.0}, {"date": "2006-02-22", "close": 1.225, "volume": 292159.0}, {"date": "2006-02-23", "close": 1.23, "volume": 144271.0}, {"date": "2006-02-24", "close": 1.23, "volume": 300931.0}, {"date": "2006-02-27", "close": 1.215, "volume": 217238.0}, {"date": "2006-02-28", "close": 1.23, "volume": 709066.0}, {"date": "2006-03-01", "close": 1.22, "volume": 245078.0}, {"date": "2006-03-02", "close": 1.225, "volume": 245280.0}, {"date": "2006-03-03", "close": 1.23, "volume": 839306.0}, {"date": "2006-03-06", "close": 1.225, "volume": 371919.0}, {"date": "2006-03-07", "close": 1.23, "volume": 418802.0}, {"date": "2006-03-08", "close": 1.215, "volume": 407850.0}, {"date": "2006-03-09", "close": 1.22, "volume": 836642.0}, {"date": "2006-03-10", "close": 1.22, "volume": 574865.0}, {"date": "2006-03-13", "close": 1.22, "volume": 120754.0}, {"date": "2006-03-14", "close": 1.23, "volume": 377134.0}, {"date": "2006-03-15", "close": 1.24, "volume": 361851.0}, {"date": "2006-03-16", "close": 1.225, "volume": 346258.0}, {"date": "2006-03-17", "close": 1.24, "volume": 176855.0}, {"date": "2006-03-20", "close": 1.24, "volume": 215041.0}, {"date": "2006-03-21", "close": 1.24, "volume": 129700.0}, {"date": "2006-03-22", "close": 1.25, "volume": 134141.0}, {"date": "2006-03-23", "close": 1.24, "volume": 337556.0}, {"date": "2006-03-24", "close": 1.24, "volume": 354692.0}, {"date": "2006-03-27", "close": 1.23, "volume": 516926.0}, {"date": "2006-03-28", "close": 1.24, "volume": 468843.0}, {"date": "2006-03-29", "close": 1.235, "volume": 239409.0}, {"date": "2006-03-30", "close": 1.24, "volume": 118381.0}, {"date": "2006-03-31", "close": 1.235, "volume": 1257682.0}, {"date": "2006-04-03", "close": 1.23, "volume": 705493.0}, {"date": "2006-04-04", "close": 1.235, "volume": 827472.0}, {"date": "2006-04-05", "close": 1.25, "volume": 158361.0}, {"date": "2006-04-06", "close": 1.25, "volume": 150778.0}, {"date": "2006-04-07", "close": 1.26, "volume": 136299.0}, {"date": "2006-04-10", "close": 1.25, "volume": 399270.0}, {"date": "2006-04-11", "close": 1.255, "volume": 117719.0}, {"date": "2006-04-12", "close": 1.26, "volume": 129993.0}, {"date": "2006-04-13", "close": 1.245, "volume": 214676.0}, {"date": "2006-04-18", "close": 1.245, "volume": 120455.0}, {"date": "2006-04-19", "close": 1.24, "volume": 176466.0}, {"date": "2006-04-20", "close": 1.25, "volume": 195026.0}, {"date": "2006-04-21", "close": 1.255, "volume": 144384.0}, {"date": "2006-04-24", "close": 1.255, "volume": 144074.0}, {"date": "2006-04-26", "close": 1.25, "volume": 1545960.0}, {"date": "2006-04-27", "close": 1.255, "volume": 126909.0}, {"date": "2006-04-28", "close": 1.255, "volume": 117327.0}, {"date": "2006-05-01", "close": 1.25, "volume": 718706.0}, {"date": "2006-05-02", "close": 1.255, "volume": 249554.0}, {"date": "2006-05-03", "close": 1.25, "volume": 118150.0}, {"date": "2006-05-04", "close": 1.26, "volume": 258427.0}, {"date": "2006-05-05", "close": 1.25, "volume": 148427.0}, {"date": "2006-05-08", "close": 1.255, "volume": 157774.0}, {"date": "2006-05-09", "close": 1.26, "volume": 73012.0}, {"date": "2006-05-10", "close": 1.26, "volume": 213188.0}, {"date": "2006-05-11", "close": 1.26, "volume": 240484.0}, {"date": "2006-05-12", "close": 1.25, "volume": 223435.0}, {"date": "2006-05-15", "close": 1.25, "volume": 134176.0}, {"date": "2006-05-16", "close": 1.25, "volume": 158918.0}, {"date": "2006-05-17", "close": 1.25, "volume": 362961.0}, {"date": "2006-05-18", "close": 1.25, "volume": 269460.0}, {"date": "2006-05-19", "close": 1.26, "volume": 176251.0}, {"date": "2006-05-22", "close": 1.25, "volume": 130319.0}, {"date": "2006-05-23", "close": 1.25, "volume": 189544.0}, {"date": "2006-05-24", "close": 1.25, "volume": 575439.0}, {"date": "2006-05-25", "close": 1.25, "volume": 330847.0}, {"date": "2006-05-26", "close": 1.255, "volume": 514626.0}, {"date": "2006-05-29", "close": 1.25, "volume": 246626.0}, {"date": "2006-05-30", "close": 1.26, "volume": 162681.0}, {"date": "2006-05-31", "close": 1.25, "volume": 393645.0}, {"date": "2006-06-01", "close": 1.245, "volume": 240872.0}, {"date": "2006-06-02", "close": 1.255, "volume": 260528.0}, {"date": "2006-06-05", "close": 1.255, "volume": 218410.0}, {"date": "2006-06-06", "close": 1.25, "volume": 267224.0}, {"date": "2006-06-07", "close": 1.255, "volume": 360580.0}, {"date": "2006-06-08", "close": 1.255, "volume": 190081.0}, {"date": "2006-06-09", "close": 1.25, "volume": 323350.0}, {"date": "2006-06-13", "close": 1.25, "volume": 236286.0}, {"date": "2006-06-14", "close": 1.235, "volume": 180550.0}, {"date": "2006-06-15", "close": 1.235, "volume": 575340.0}, {"date": "2006-06-16", "close": 1.235, "volume": 581547.0}, {"date": "2006-06-19", "close": 1.235, "volume": 161313.0}, {"date": "2006-06-20", "close": 1.225, "volume": 849571.0}, {"date": "2006-06-21", "close": 1.225, "volume": 303689.0}, {"date": "2006-06-22", "close": 1.225, "volume": 396112.0}, {"date": "2006-06-23", "close": 1.24, "volume": 407221.0}, {"date": "2006-06-26", "close": 1.195, "volume": 99337.0}, {"date": "2006-06-27", "close": 1.215, "volume": 618838.0}, {"date": "2006-06-28", "close": 1.225, "volume": 331557.0}, {"date": "2006-06-29", "close": 1.23, "volume": 217380.0}, {"date": "2006-06-30", "close": 1.245, "volume": 285626.0}, {"date": "2006-07-03", "close": 1.215, "volume": 559235.0}, {"date": "2006-07-04", "close": 1.22, "volume": 377029.0}, {"date": "2006-07-05", "close": 1.205, "volume": 463875.0}, {"date": "2006-07-06", "close": 1.2, "volume": 306975.0}, {"date": "2006-07-07", "close": 1.205, "volume": 121992.0}, {"date": "2006-07-10", "close": 1.205, "volume": 210140.0}, {"date": "2006-07-11", "close": 1.21, "volume": 398720.0}, {"date": "2006-07-12", "close": 1.205, "volume": 323157.0}, {"date": "2006-07-13", "close": 1.2, "volume": 265074.0}, {"date": "2006-07-14", "close": 1.205, "volume": 187463.0}, {"date": "2006-07-17", "close": 1.2, "volume": 1396236.0}, {"date": "2006-07-18", "close": 1.19, "volume": 249246.0}, {"date": "2006-07-19", "close": 1.18, "volume": 420865.0}, {"date": "2006-07-20", "close": 1.185, "volume": 860513.0}, {"date": "2006-07-21", "close": 1.195, "volume": 138867.0}, {"date": "2006-07-24", "close": 1.195, "volume": 1186008.0}, {"date": "2006-07-25", "close": 1.2, "volume": 371138.0}, {"date": "2006-07-26", "close": 1.19, "volume": 524162.0}, {"date": "2006-07-27", "close": 1.195, "volume": 498740.0}, {"date": "2006-07-28", "close": 1.205, "volume": 684596.0}, {"date": "2006-07-31", "close": 1.2, "volume": 103602.0}, {"date": "2006-08-01", "close": 1.2, "volume": 477156.0}, {"date": "2006-08-02", "close": 1.2, "volume": 711729.0}, {"date": "2006-08-03", "close": 1.2, "volume": 430403.0}, {"date": "2006-08-04", "close": 1.195, "volume": 294869.0}, {"date": "2006-08-07", "close": 1.19, "volume": 583916.0}, {"date": "2006-08-08", "close": 1.195, "volume": 229553.0}, {"date": "2006-08-09", "close": 1.2, "volume": 962568.0}, {"date": "2006-08-10", "close": 1.21, "volume": 197552.0}, {"date": "2006-08-11", "close": 1.215, "volume": 456800.0}, {"date": "2006-08-14", "close": 1.22, "volume": 186199.0}, {"date": "2006-08-15", "close": 1.23, "volume": 4249666.0}, {"date": "2006-08-16", "close": 1.225, "volume": 186612.0}, {"date": "2006-08-17", "close": 1.245, "volume": 152142.0}, {"date": "2006-08-18", "close": 1.245, "volume": 194906.0}, {"date": "2006-08-21", "close": 1.25, "volume": 181707.0}, {"date": "2006-08-22", "close": 1.255, "volume": 174135.0}, {"date": "2006-08-23", "close": 1.255, "volume": 230305.0}, {"date": "2006-08-24", "close": 1.265, "volume": 409712.0}, {"date": "2006-08-25", "close": 1.26, "volume": 304652.0}, {"date": "2006-08-28", "close": 1.25, "volume": 127779.0}, {"date": "2006-08-29", "close": 1.26, "volume": 55906.0}, {"date": "2006-08-30", "close": 1.27, "volume": 623843.0}, {"date": "2006-08-31", "close": 1.255, "volume": 237326.0}, {"date": "2006-09-01", "close": 1.26, "volume": 177711.0}, {"date": "2006-09-04", "close": 1.265, "volume": 176244.0}, {"date": "2006-09-05", "close": 1.25, "volume": 154990.0}, {"date": "2006-09-06", "close": 1.27, "volume": 330922.0}, {"date": "2006-09-07", "close": 1.27, "volume": 202595.0}, {"date": "2006-09-08", "close": 1.27, "volume": 514837.0}, {"date": "2006-09-11", "close": 1.275, "volume": 195325.0}, {"date": "2006-09-12", "close": 1.27, "volume": 238712.0}, {"date": "2006-09-13", "close": 1.275, "volume": 202307.0}, {"date": "2006-09-14", "close": 1.285, "volume": 122924.0}, {"date": "2006-09-15", "close": 1.29, "volume": 1432153.0}, {"date": "2006-09-18", "close": 1.29, "volume": 1373243.0}, {"date": "2006-09-19", "close": 1.31, "volume": 1231582.0}, {"date": "2006-09-20", "close": 1.305, "volume": 738403.0}, {"date": "2006-09-21", "close": 1.32, "volume": 876910.0}, {"date": "2006-09-22", "close": 1.31, "volume": 127211.0}, {"date": "2006-09-25", "close": 1.315, "volume": 108917.0}, {"date": "2006-09-26", "close": 1.325, "volume": 467328.0}, {"date": "2006-09-27", "close": 1.32, "volume": 450382.0}, {"date": "2006-09-28", "close": 1.32, "volume": 112332.0}, {"date": "2006-09-29", "close": 1.355, "volume": 381813.0}, {"date": "2006-10-02", "close": 1.35, "volume": 193795.0}, {"date": "2006-10-03", "close": 1.365, "volume": 238412.0}, {"date": "2006-10-04", "close": 1.36, "volume": 250346.0}, {"date": "2006-10-05", "close": 1.35, "volume": 253496.0}, {"date": "2006-10-06", "close": 1.36, "volume": 230861.0}, {"date": "2006-10-09", "close": 1.365, "volume": 128403.0}, {"date": "2006-10-10", "close": 1.365, "volume": 45566.0}, {"date": "2006-10-11", "close": 1.365, "volume": 202045.0}, {"date": "2006-10-12", "close": 1.36, "volume": 129498.0}, {"date": "2006-10-13", "close": 1.365, "volume": 410545.0}, {"date": "2006-10-16", "close": 1.375, "volume": 160649.0}, {"date": "2006-10-17", "close": 1.37, "volume": 62610.0}, {"date": "2006-10-18", "close": 1.36, "volume": 40479.0}, {"date": "2006-10-19", "close": 1.365, "volume": 45566.0}, {"date": "2006-10-20", "close": 1.365, "volume": 381185.0}, {"date": "2006-10-23", "close": 1.37, "volume": 205586.0}, {"date": "2006-10-24", "close": 1.4, "volume": 270764.0}, {"date": "2006-10-25", "close": 1.41, "volume": 249215.0}, {"date": "2006-10-26", "close": 1.41, "volume": 262997.0}, {"date": "2006-10-27", "close": 1.41, "volume": 621535.0}, {"date": "2006-10-30", "close": 1.38, "volume": 59934.0}, {"date": "2006-10-31", "close": 1.395, "volume": 71128.0}, {"date": "2006-11-01", "close": 1.395, "volume": 179775.0}, {"date": "2006-11-02", "close": 1.36, "volume": 151486.0}, {"date": "2006-11-03", "close": 1.38, "volume": 97257.0}, {"date": "2006-11-06", "close": 1.37, "volume": 49184.0}, {"date": "2006-11-07", "close": 1.37, "volume": 32400.0}, {"date": "2006-11-08", "close": 1.365, "volume": 168187.0}, {"date": "2006-11-09", "close": 1.38, "volume": 131547.0}, {"date": "2006-11-10", "close": 1.37, "volume": 169912.0}, {"date": "2006-11-13", "close": 1.365, "volume": 122432.0}, {"date": "2006-11-14", "close": 1.395, "volume": 390549.0}, {"date": "2006-11-15", "close": 1.4, "volume": 263442.0}, {"date": "2006-11-16", "close": 1.375, "volume": 105352.0}, {"date": "2006-11-17", "close": 1.37, "volume": 165844.0}, {"date": "2006-11-20", "close": 1.37, "volume": 171466.0}, {"date": "2006-11-21", "close": 1.37, "volume": 240153.0}, {"date": "2006-11-22", "close": 1.39, "volume": 158811.0}, {"date": "2006-11-23", "close": 1.395, "volume": 72999.0}, {"date": "2006-11-24", "close": 1.4, "volume": 236158.0}, {"date": "2006-11-27", "close": 1.42, "volume": 2129427.0}, {"date": "2006-11-28", "close": 1.415, "volume": 210741.0}, {"date": "2006-11-29", "close": 1.41, "volume": 171238.0}, {"date": "2006-11-30", "close": 1.43, "volume": 825631.0}, {"date": "2006-12-01", "close": 1.43, "volume": 81310.0}, {"date": "2006-12-04", "close": 1.415, "volume": 189369.0}, {"date": "2006-12-05", "close": 1.425, "volume": 95629.0}, {"date": "2006-12-06", "close": 1.41, "volume": 123373.0}, {"date": "2006-12-07", "close": 1.415, "volume": 196902.0}, {"date": "2006-12-08", "close": 1.415, "volume": 102240.0}, {"date": "2006-12-11", "close": 1.405, "volume": 187097.0}, {"date": "2006-12-12", "close": 1.43, "volume": 62798.0}, {"date": "2006-12-13", "close": 1.415, "volume": 116297.0}, {"date": "2006-12-14", "close": 1.41, "volume": 135096.0}, {"date": "2006-12-15", "close": 1.4, "volume": 232516.0}, {"date": "2006-12-18", "close": 1.405, "volume": 211646.0}, {"date": "2006-12-19", "close": 1.41, "volume": 187958.0}, {"date": "2006-12-20", "close": 1.42, "volume": 93694.0}, {"date": "2006-12-21", "close": 1.39, "volume": 47434.0}, {"date": "2006-12-22", "close": 1.415, "volume": 204344.0}, {"date": "2006-12-27", "close": 1.42, "volume": 53734.0}, {"date": "2006-12-28", "close": 1.405, "volume": 176823.0}, {"date": "2006-12-29", "close": 1.405, "volume": 39092.0}, {"date": "2007-01-02", "close": 1.42, "volume": 133754.0}, {"date": "2007-01-03", "close": 1.42, "volume": 142510.0}, {"date": "2007-01-04", "close": 1.405, "volume": 341049.0}, {"date": "2007-01-05", "close": 1.405, "volume": 114223.0}, {"date": "2007-01-08", "close": 1.4, "volume": 39964.0}, {"date": "2007-01-09", "close": 1.4, "volume": 46776.0}, {"date": "2007-01-10", "close": 1.4, "volume": 485744.0}, {"date": "2007-01-11", "close": 1.4, "volume": 318926.0}, {"date": "2007-01-12", "close": 1.4, "volume": 98624.0}, {"date": "2007-01-15", "close": 1.4, "volume": 24529.0}, {"date": "2007-01-16", "close": 1.4, "volume": 70521.0}, {"date": "2007-01-17", "close": 1.4, "volume": 91930.0}, {"date": "2007-01-18", "close": 1.4, "volume": 1725760.0}, {"date": "2007-01-19", "close": 1.4, "volume": 146935.0}, {"date": "2007-01-22", "close": 1.405, "volume": 180412.0}, {"date": "2007-01-23", "close": 1.4, "volume": 162614.0}, {"date": "2007-01-24", "close": 1.415, "volume": 749594.0}, {"date": "2007-01-25", "close": 1.415, "volume": 110084.0}, {"date": "2007-01-29", "close": 1.415, "volume": 110009.0}, {"date": "2007-01-30", "close": 1.42, "volume": 54519.0}, {"date": "2007-01-31", "close": 1.42, "volume": 137118.0}, {"date": "2007-02-01", "close": 1.44, "volume": 240689.0}, {"date": "2007-02-02", "close": 1.4, "volume": 531530.0}, {"date": "2007-02-05", "close": 1.41, "volume": 210767.0}, {"date": "2007-02-06", "close": 1.4, "volume": 167767.0}, {"date": "2007-02-07", "close": 1.41, "volume": 143007.0}, {"date": "2007-02-08", "close": 1.42, "volume": 184503.0}, {"date": "2007-02-09", "close": 1.425, "volume": 143195.0}, {"date": "2007-02-12", "close": 1.435, "volume": 84889.0}, {"date": "2007-02-13", "close": 1.415, "volume": 87759.0}, {"date": "2007-02-14", "close": 1.415, "volume": 82634.0}, {"date": "2007-02-15", "close": 1.42, "volume": 168259.0}, {"date": "2007-02-16", "close": 1.42, "volume": 143761.0}, {"date": "2007-02-19", "close": 1.41, "volume": 190305.0}, {"date": "2007-02-20", "close": 1.44, "volume": 141819.0}, {"date": "2007-02-21", "close": 1.43, "volume": 211722.0}, {"date": "2007-02-22", "close": 1.405, "volume": 846472.0}, {"date": "2007-02-23", "close": 1.405, "volume": 5669899.0}, {"date": "2007-02-26", "close": 1.405, "volume": 4964537.0}, {"date": "2007-02-27", "close": 1.42, "volume": 782985.0}, {"date": "2007-02-28", "close": 1.39, "volume": 272019.0}, {"date": "2007-03-01", "close": 1.4, "volume": 426367.0}, {"date": "2007-03-02", "close": 1.385, "volume": 272173.0}, {"date": "2007-03-05", "close": 1.38, "volume": 155443.0}, {"date": "2007-03-06", "close": 1.385, "volume": 176132.0}, {"date": "2007-03-07", "close": 1.395, "volume": 150163.0}, {"date": "2007-03-08", "close": 1.4, "volume": 62376.0}, {"date": "2007-03-09", "close": 1.4, "volume": 94667.0}, {"date": "2007-03-12", "close": 1.4, "volume": 49627.0}, {"date": "2007-03-13", "close": 1.365, "volume": 170919.0}, {"date": "2007-03-14", "close": 1.36, "volume": 176638.0}, {"date": "2007-03-15", "close": 1.39, "volume": 116175.0}, {"date": "2007-03-16", "close": 1.37, "volume": 348830.0}, {"date": "2007-03-19", "close": 1.37, "volume": 222839.0}, {"date": "2007-03-20", "close": 1.365, "volume": 431512.0}, {"date": "2007-03-21", "close": 1.37, "volume": 239635.0}, {"date": "2007-03-22", "close": 1.365, "volume": 28933.0}, {"date": "2007-03-23", "close": 1.36, "volume": 582341.0}, {"date": "2007-03-26", "close": 1.34, "volume": 253897.0}, {"date": "2007-03-27", "close": 1.34, "volume": 333835.0}, {"date": "2007-03-28", "close": 1.3, "volume": 732908.0}, {"date": "2007-03-29", "close": 1.33, "volume": 215617.0}, {"date": "2007-03-30", "close": 1.34, "volume": 308068.0}, {"date": "2007-04-02", "close": 1.34, "volume": 165522.0}, {"date": "2007-04-03", "close": 1.345, "volume": 148720.0}, {"date": "2007-04-04", "close": 1.345, "volume": 340678.0}, {"date": "2007-04-05", "close": 1.34, "volume": 133832.0}, {"date": "2007-04-10", "close": 1.33, "volume": 189801.0}, {"date": "2007-04-11", "close": 1.34, "volume": 131230.0}, {"date": "2007-04-12", "close": 1.33, "volume": 215309.0}, {"date": "2007-04-13", "close": 1.35, "volume": 153722.0}, {"date": "2007-04-16", "close": 1.355, "volume": 309491.0}, {"date": "2007-04-17", "close": 1.355, "volume": 279739.0}, {"date": "2007-04-18", "close": 1.34, "volume": 1398323.0}, {"date": "2007-04-19", "close": 1.37, "volume": 258340.0}, {"date": "2007-04-20", "close": 1.37, "volume": 280451.0}, {"date": "2007-04-23", "close": 1.375, "volume": 216503.0}, {"date": "2007-04-24", "close": 1.36, "volume": 91025.0}, {"date": "2007-04-26", "close": 1.355, "volume": 136700.0}, {"date": "2007-04-27", "close": 1.35, "volume": 152186.0}, {"date": "2007-04-30", "close": 1.365, "volume": 178685.0}, {"date": "2007-05-01", "close": 1.365, "volume": 117577.0}, {"date": "2007-05-02", "close": 1.36, "volume": 112354.0}, {"date": "2007-05-03", "close": 1.35, "volume": 174360.0}, {"date": "2007-05-04", "close": 1.35, "volume": 120196.0}, {"date": "2007-05-07", "close": 1.345, "volume": 349189.0}, {"date": "2007-05-08", "close": 1.35, "volume": 213610.0}, {"date": "2007-05-09", "close": 1.35, "volume": 284263.0}, {"date": "2007-05-10", "close": 1.34, "volume": 183793.0}, {"date": "2007-05-11", "close": 1.355, "volume": 149094.0}, {"date": "2007-05-14", "close": 1.355, "volume": 953343.0}, {"date": "2007-05-15", "close": 1.345, "volume": 216302.0}, {"date": "2007-05-16", "close": 1.35, "volume": 217629.0}, {"date": "2007-05-17", "close": 1.35, "volume": 629076.0}, {"date": "2007-05-18", "close": 1.35, "volume": 211584.0}, {"date": "2007-05-21", "close": 1.345, "volume": 1207100.0}, {"date": "2007-05-22", "close": 1.345, "volume": 163982.0}, {"date": "2007-05-23", "close": 1.355, "volume": 276398.0}, {"date": "2007-05-24", "close": 1.35, "volume": 163402.0}, {"date": "2007-05-25", "close": 1.35, "volume": 142917.0}, {"date": "2007-05-28", "close": 1.36, "volume": 2127297.0}, {"date": "2007-05-29", "close": 1.345, "volume": 163855.0}, {"date": "2007-05-30", "close": 1.345, "volume": 187559.0}, {"date": "2007-05-31", "close": 1.37, "volume": 227155.0}, {"date": "2007-06-01", "close": 1.355, "volume": 72166.0}, {"date": "2007-06-04", "close": 1.375, "volume": 220222.0}, {"date": "2007-06-05", "close": 1.36, "volume": 267315.0}, {"date": "2007-06-06", "close": 1.38, "volume": 285963.0}, {"date": "2007-06-07", "close": 1.355, "volume": 151597.0}, {"date": "2007-06-08", "close": 1.36, "volume": 274231.0}, {"date": "2007-06-12", "close": 1.37, "volume": 168810.0}, {"date": "2007-06-13", "close": 1.355, "volume": 438635.0}, {"date": "2007-06-14", "close": 1.37, "volume": 105707.0}, {"date": "2007-06-15", "close": 1.37, "volume": 895141.0}, {"date": "2007-06-18", "close": 1.36, "volume": 461888.0}, {"date": "2007-06-19", "close": 1.36, "volume": 314428.0}, {"date": "2007-06-20", "close": 1.37, "volume": 261907.0}, {"date": "2007-06-21", "close": 1.38, "volume": 205329.0}, {"date": "2007-06-22", "close": 1.37, "volume": 366750.0}, {"date": "2007-06-25", "close": 1.35, "volume": 1266155.0}, {"date": "2007-06-26", "close": 1.36, "volume": 334055.0}, {"date": "2007-06-27", "close": 1.35, "volume": 77962.0}, {"date": "2007-06-28", "close": 1.36, "volume": 2828709.0}, {"date": "2007-06-29", "close": 1.35, "volume": 172022.0}, {"date": "2007-07-02", "close": 1.345, "volume": 501377.0}, {"date": "2007-07-03", "close": 1.34, "volume": 1360262.0}, {"date": "2007-07-04", "close": 1.36, "volume": 253136.0}, {"date": "2007-07-05", "close": 1.36, "volume": 4148569.0}, {"date": "2007-07-06", "close": 1.375, "volume": 344682.0}, {"date": "2007-07-09", "close": 1.39, "volume": 202759.0}, {"date": "2007-07-10", "close": 1.38, "volume": 246033.0}, {"date": "2007-07-11", "close": 1.4, "volume": 104268.0}, {"date": "2007-07-12", "close": 1.395, "volume": 128084.0}, {"date": "2007-07-13", "close": 1.41, "volume": 133368.0}, {"date": "2007-07-16", "close": 1.4, "volume": 208740.0}, {"date": "2007-07-17", "close": 1.4, "volume": 259457.0}, {"date": "2007-07-18", "close": 1.4, "volume": 95663.0}, {"date": "2007-07-19", "close": 1.4, "volume": 84746.0}, {"date": "2007-07-20", "close": 1.4, "volume": 162266.0}, {"date": "2007-07-23", "close": 1.415, "volume": 587357.0}, {"date": "2007-07-24", "close": 1.43, "volume": 1368083.0}, {"date": "2007-07-25", "close": 1.425, "volume": 339765.0}, {"date": "2007-07-26", "close": 1.42, "volume": 900662.0}, {"date": "2007-07-27", "close": 1.415, "volume": 141178.0}, {"date": "2007-07-30", "close": 1.41, "volume": 317887.0}, {"date": "2007-07-31", "close": 1.42, "volume": 137644.0}, {"date": "2007-08-01", "close": 1.41, "volume": 1008203.0}, {"date": "2007-08-02", "close": 1.41, "volume": 488244.0}, {"date": "2007-08-03", "close": 1.405, "volume": 156566.0}, {"date": "2007-08-06", "close": 1.4, "volume": 2404390.0}, {"date": "2007-08-07", "close": 1.4, "volume": 180405.0}, {"date": "2007-08-08", "close": 1.415, "volume": 113158.0}, {"date": "2007-08-09", "close": 1.41, "volume": 226858.0}, {"date": "2007-08-10", "close": 1.405, "volume": 140574.0}, {"date": "2007-08-13", "close": 1.37, "volume": 159256.0}, {"date": "2007-08-14", "close": 1.375, "volume": 96277.0}, {"date": "2007-08-15", "close": 1.4, "volume": 210613.0}, {"date": "2007-08-16", "close": 1.375, "volume": 563779.0}, {"date": "2007-08-17", "close": 1.36, "volume": 274454.0}, {"date": "2007-08-20", "close": 1.365, "volume": 185629.0}, {"date": "2007-08-21", "close": 1.395, "volume": 258084.0}, {"date": "2007-08-22", "close": 1.4, "volume": 3501528.0}, {"date": "2007-08-23", "close": 1.385, "volume": 229827.0}, {"date": "2007-08-24", "close": 1.385, "volume": 145866.0}, {"date": "2007-08-27", "close": 1.385, "volume": 82616.0}, {"date": "2007-08-28", "close": 1.37, "volume": 171310.0}, {"date": "2007-08-29", "close": 1.39, "volume": 118623.0}, {"date": "2007-08-30", "close": 1.37, "volume": 170966.0}, {"date": "2007-08-31", "close": 1.395, "volume": 335639.0}, {"date": "2007-09-03", "close": 1.39, "volume": 172823.0}, {"date": "2007-09-04", "close": 1.39, "volume": 127963.0}, {"date": "2007-09-05", "close": 1.395, "volume": 115977.0}, {"date": "2007-09-06", "close": 1.385, "volume": 172830.0}, {"date": "2007-09-07", "close": 1.4, "volume": 272800.0}, {"date": "2007-09-10", "close": 1.395, "volume": 138400.0}, {"date": "2007-09-11", "close": 1.39, "volume": 285963.0}, {"date": "2007-09-12", "close": 1.41, "volume": 205295.0}, {"date": "2007-09-13", "close": 1.415, "volume": 246823.0}, {"date": "2007-09-14", "close": 1.43, "volume": 324086.0}, {"date": "2007-09-17", "close": 1.45, "volume": 274742.0}, {"date": "2007-09-18", "close": 1.48, "volume": 275288.0}, {"date": "2007-09-19", "close": 1.46, "volume": 290139.0}, {"date": "2007-09-20", "close": 1.45, "volume": 329709.0}, {"date": "2007-09-21", "close": 1.455, "volume": 259123.0}, {"date": "2007-09-24", "close": 1.45, "volume": 150034.0}, {"date": "2007-09-25", "close": 1.46, "volume": 160702.0}, {"date": "2007-09-26", "close": 1.435, "volume": 169792.0}, {"date": "2007-09-27", "close": 1.43, "volume": 114975.0}, {"date": "2007-09-28", "close": 1.44, "volume": 110131.0}, {"date": "2007-10-01", "close": 1.45, "volume": 54154.0}, {"date": "2007-10-02", "close": 1.44, "volume": 176799.0}, {"date": "2007-10-03", "close": 1.42, "volume": 310517.0}, {"date": "2007-10-04", "close": 1.42, "volume": 293342.0}, {"date": "2007-10-05", "close": 1.425, "volume": 284145.0}, {"date": "2007-10-08", "close": 1.42, "volume": 138098.0}, {"date": "2007-10-09", "close": 1.445, "volume": 85185.0}, {"date": "2007-10-10", "close": 1.45, "volume": 209568.0}, {"date": "2007-10-11", "close": 1.435, "volume": 92411.0}, {"date": "2007-10-12", "close": 1.48, "volume": 208598.0}, {"date": "2007-10-15", "close": 1.445, "volume": 49194.0}, {"date": "2007-10-16", "close": 1.47, "volume": 167478.0}, {"date": "2007-10-17", "close": 1.44, "volume": 139452.0}, {"date": "2007-10-18", "close": 1.45, "volume": 50384.0}, {"date": "2007-10-19", "close": 1.44, "volume": 151358.0}, {"date": "2007-10-22", "close": 1.435, "volume": 187613.0}, {"date": "2007-10-23", "close": 1.44, "volume": 102201.0}, {"date": "2007-10-24", "close": 1.44, "volume": 75449.0}, {"date": "2007-10-25", "close": 1.44, "volume": 135816.0}, {"date": "2007-10-26", "close": 1.42, "volume": 184100.0}, {"date": "2007-10-29", "close": 1.42, "volume": 207414.0}, {"date": "2007-10-30", "close": 1.42, "volume": 220372.0}, {"date": "2007-10-31", "close": 1.42, "volume": 145063.0}, {"date": "2007-11-01", "close": 1.435, "volume": 133149.0}, {"date": "2007-11-02", "close": 1.45, "volume": 95977.0}, {"date": "2007-11-05", "close": 1.425, "volume": 183905.0}, {"date": "2007-11-06", "close": 1.425, "volume": 113175.0}, {"date": "2007-11-07", "close": 1.425, "volume": 222732.0}, {"date": "2007-11-08", "close": 1.43, "volume": 71437.0}, {"date": "2007-11-09", "close": 1.45, "volume": 47507.0}, {"date": "2007-11-12", "close": 1.45, "volume": 118194.0}, {"date": "2007-11-13", "close": 1.425, "volume": 127097.0}, {"date": "2007-11-14", "close": 1.43, "volume": 149452.0}, {"date": "2007-11-15", "close": 1.435, "volume": 37847.0}, {"date": "2007-11-16", "close": 1.425, "volume": 135561.0}, {"date": "2007-11-19", "close": 1.425, "volume": 122987.0}, {"date": "2007-11-20", "close": 1.43, "volume": 92439.0}, {"date": "2007-11-21", "close": 1.43, "volume": 168419.0}, {"date": "2007-11-22", "close": 1.43, "volume": 233840.0}, {"date": "2007-11-23", "close": 1.43, "volume": 103958.0}, {"date": "2007-11-26", "close": 1.45, "volume": 149458.0}, {"date": "2007-11-27", "close": 1.44, "volume": 170912.0}, {"date": "2007-11-28", "close": 1.42, "volume": 325477.0}, {"date": "2007-11-29", "close": 1.42, "volume": 68152.0}, {"date": "2007-11-30", "close": 1.425, "volume": 191571.0}, {"date": "2007-12-03", "close": 1.41, "volume": 441619.0}, {"date": "2007-12-04", "close": 1.435, "volume": 77214.0}, {"date": "2007-12-05", "close": 1.42, "volume": 63523.0}, {"date": "2007-12-06", "close": 1.41, "volume": 309071.0}, {"date": "2007-12-07", "close": 1.42, "volume": 234305.0}, {"date": "2007-12-10", "close": 1.425, "volume": 121511.0}, {"date": "2007-12-11", "close": 1.415, "volume": 110822.0}, {"date": "2007-12-12", "close": 1.43, "volume": 290650.0}, {"date": "2007-12-13", "close": 1.42, "volume": 180259.0}, {"date": "2007-12-14", "close": 1.415, "volume": 385475.0}, {"date": "2007-12-17", "close": 1.37, "volume": 596201.0}, {"date": "2007-12-18", "close": 1.34, "volume": 676468.0}, {"date": "2007-12-19", "close": 1.32, "volume": 479998.0}, {"date": "2007-12-20", "close": 1.35, "volume": 1886047.0}, {"date": "2007-12-21", "close": 1.275, "volume": 246303.0}, {"date": "2007-12-24", "close": 1.265, "volume": 217192.0}, {"date": "2007-12-27", "close": 1.265, "volume": 13849.0}, {"date": "2007-12-28", "close": 1.275, "volume": 21515.0}, {"date": "2007-12-31", "close": 1.3, "volume": 260237.0}, {"date": "2008-01-02", "close": 1.31, "volume": 272637.0}, {"date": "2008-01-03", "close": 1.3, "volume": 552759.0}, {"date": "2008-01-04", "close": 1.305, "volume": 231144.0}, {"date": "2008-01-07", "close": 1.28, "volume": 367235.0}, {"date": "2008-01-08", "close": 1.28, "volume": 164163.0}, {"date": "2008-01-09", "close": 1.26, "volume": 329540.0}, {"date": "2008-01-10", "close": 1.28, "volume": 209116.0}, {"date": "2008-01-11", "close": 1.305, "volume": 1316353.0}, {"date": "2008-01-14", "close": 1.26, "volume": 212928.0}, {"date": "2008-01-15", "close": 1.255, "volume": 135974.0}, {"date": "2008-01-16", "close": 1.23, "volume": 2042617.0}, {"date": "2008-01-17", "close": 1.22, "volume": 657514.0}, {"date": "2008-01-18", "close": 1.215, "volume": 2031294.0}, {"date": "2008-01-21", "close": 1.195, "volume": 403153.0}, {"date": "2008-01-22", "close": 1.145, "volume": 1015763.0}, {"date": "2008-01-23", "close": 1.12, "volume": 1152497.0}, {"date": "2008-01-24", "close": 1.22, "volume": 980995.0}, {"date": "2008-01-25", "close": 1.22, "volume": 515354.0}, {"date": "2008-01-29", "close": 1.21, "volume": 2535338.0}, {"date": "2008-01-30", "close": 1.18, "volume": 539774.0}, {"date": "2008-01-31", "close": 1.21, "volume": 101764.0}, {"date": "2008-02-01", "close": 1.21, "volume": 103194.0}, {"date": "2008-02-04", "close": 1.24, "volume": 242787.0}, {"date": "2008-02-05", "close": 1.25, "volume": 148044.0}, {"date": "2008-02-06", "close": 1.215, "volume": 105426.0}, {"date": "2008-02-07", "close": 1.195, "volume": 1152792.0}, {"date": "2008-02-08", "close": 1.195, "volume": 928941.0}, {"date": "2008-02-11", "close": 1.2, "volume": 83501.0}, {"date": "2008-02-12", "close": 1.185, "volume": 313598.0}, {"date": "2008-02-13", "close": 1.18, "volume": 1143158.0}, {"date": "2008-02-14", "close": 1.185, "volume": 226928.0}, {"date": "2008-02-15", "close": 1.22, "volume": 253811.0}, {"date": "2008-02-18", "close": 1.18, "volume": 130599.0}, {"date": "2008-02-19", "close": 1.175, "volume": 232594.0}, {"date": "2008-02-20", "close": 1.18, "volume": 125706.0}, {"date": "2008-02-21", "close": 1.19, "volume": 262759.0}, {"date": "2008-02-22", "close": 1.155, "volume": 431533.0}, {"date": "2008-02-25", "close": 1.155, "volume": 401685.0}, {"date": "2008-02-26", "close": 1.175, "volume": 166089.0}, {"date": "2008-02-27", "close": 1.155, "volume": 102738.0}, {"date": "2008-02-28", "close": 1.165, "volume": 130635.0}, {"date": "2008-02-29", "close": 1.17, "volume": 211033.0}, {"date": "2008-03-03", "close": 1.155, "volume": 198054.0}, {"date": "2008-03-04", "close": 1.16, "volume": 401541.0}, {"date": "2008-03-05", "close": 1.14, "volume": 264210.0}, {"date": "2008-03-06", "close": 1.15, "volume": 488425.0}, {"date": "2008-03-07", "close": 1.15, "volume": 264417.0}, {"date": "2008-03-10", "close": 1.055, "volume": 167167.0}, {"date": "2008-03-11", "close": 1.04, "volume": 297018.0}, {"date": "2008-03-12", "close": 1.04, "volume": 158357.0}, {"date": "2008-03-13", "close": 1.08, "volume": 158100.0}, {"date": "2008-03-14", "close": 1.05, "volume": 163162.0}, {"date": "2008-03-17", "close": 1.05, "volume": 198136.0}, {"date": "2008-03-18", "close": 1.04, "volume": 188315.0}, {"date": "2008-03-19", "close": 1.04, "volume": 177544.0}, {"date": "2008-03-20", "close": 1.05, "volume": 36549.0}, {"date": "2008-03-25", "close": 1.04, "volume": 186536.0}, {"date": "2008-03-26", "close": 1.05, "volume": 99513.0}, {"date": "2008-03-27", "close": 1.06, "volume": 25923.0}, {"date": "2008-03-28", "close": 1.03, "volume": 62697.0}, {"date": "2008-03-31", "close": 1.03, "volume": 237358.0}, {"date": "2008-04-01", "close": 1.04, "volume": 142087.0}, {"date": "2008-04-02", "close": 1.04, "volume": 44911.0}, {"date": "2008-04-03", "close": 1.07, "volume": 68755.0}, {"date": "2008-04-04", "close": 1.045, "volume": 308541.0}, {"date": "2008-04-07", "close": 1.045, "volume": 74678.0}, {"date": "2008-04-08", "close": 1.04, "volume": 98295.0}, {"date": "2008-04-09", "close": 1.045, "volume": 63815.0}, {"date": "2008-04-10", "close": 1.045, "volume": 126135.0}, {"date": "2008-04-11", "close": 1.06, "volume": 166714.0}, {"date": "2008-04-14", "close": 1.04, "volume": 234851.0}, {"date": "2008-04-15", "close": 1.04, "volume": 90997.0}, {"date": "2008-04-16", "close": 1.025, "volume": 28490.0}, {"date": "2008-04-17", "close": 1.025, "volume": 70153.0}, {"date": "2008-04-18", "close": 1.01, "volume": 172459.0}, {"date": "2008-04-21", "close": 1.0, "volume": 213679.0}, {"date": "2008-04-22", "close": 1.0, "volume": 163654.0}, {"date": "2008-04-23", "close": 0.985, "volume": 327654.0}, {"date": "2008-04-24", "close": 0.96, "volume": 93562.0}, {"date": "2008-04-28", "close": 0.97, "volume": 165384.0}, {"date": "2008-04-29", "close": 0.98, "volume": 311060.0}, {"date": "2008-04-30", "close": 0.985, "volume": 88238.0}, {"date": "2008-05-01", "close": 1.0, "volume": 209460.0}, {"date": "2008-05-02", "close": 1.035, "volume": 195819.0}, {"date": "2008-05-05", "close": 1.02, "volume": 346942.0}, {"date": "2008-05-06", "close": 1.04, "volume": 206817.0}, {"date": "2008-05-07", "close": 1.03, "volume": 411553.0}, {"date": "2008-05-08", "close": 1.05, "volume": 326849.0}, {"date": "2008-05-09", "close": 1.035, "volume": 286413.0}, {"date": "2008-05-12", "close": 1.02, "volume": 110401.0}, {"date": "2008-05-13", "close": 1.02, "volume": 290011.0}, {"date": "2008-05-14", "close": 1.06, "volume": 190377.0}, {"date": "2008-05-15", "close": 1.05, "volume": 184765.0}, {"date": "2008-05-16", "close": 1.07, "volume": 297852.0}, {"date": "2008-05-19", "close": 1.07, "volume": 279089.0}, {"date": "2008-05-20", "close": 1.055, "volume": 9898.0}, {"date": "2008-05-21", "close": 1.05, "volume": 254205.0}, {"date": "2008-05-22", "close": 0.99, "volume": 280784.0}, {"date": "2008-05-23", "close": 0.995, "volume": 113780.0}, {"date": "2008-05-26", "close": 1.015, "volume": 76235.0}, {"date": "2008-05-27", "close": 0.99, "volume": 56176.0}, {"date": "2008-05-28", "close": 0.97, "volume": 130736.0}, {"date": "2008-05-29", "close": 0.95, "volume": 153275.0}, {"date": "2008-05-30", "close": 0.92, "volume": 147794.0}, {"date": "2008-06-02", "close": 0.915, "volume": 265377.0}, {"date": "2008-06-03", "close": 0.82, "volume": 1144716.0}, {"date": "2008-06-04", "close": 0.825, "volume": 424325.0}, {"date": "2008-06-05", "close": 0.855, "volume": 162636.0}, {"date": "2008-06-06", "close": 0.845, "volume": 625858.0}, {"date": "2008-06-10", "close": 0.84, "volume": 668135.0}, {"date": "2008-06-11", "close": 0.8, "volume": 148755.0}, {"date": "2008-06-12", "close": 0.77, "volume": 1471378.0}, {"date": "2008-06-13", "close": 0.75, "volume": 1170995.0}, {"date": "2008-06-16", "close": 0.75, "volume": 225694.0}, {"date": "2008-06-17", "close": 0.755, "volume": 282919.0}, {"date": "2008-06-18", "close": 0.735, "volume": 116265.0}, {"date": "2008-06-19", "close": 0.72, "volume": 277777.0}, {"date": "2008-06-20", "close": 0.73, "volume": 719547.0}, {"date": "2008-06-23", "close": 0.69, "volume": 374404.0}, {"date": "2008-06-24", "close": 0.64, "volume": 624915.0}, {"date": "2008-06-25", "close": 0.64, "volume": 282107.0}, {"date": "2008-06-26", "close": 0.645, "volume": 400509.0}, {"date": "2008-06-27", "close": 0.645, "volume": 1695936.0}, {"date": "2008-06-30", "close": 0.62, "volume": 450599.0}, {"date": "2008-07-01", "close": 0.64, "volume": 320223.0}, {"date": "2008-07-02", "close": 0.595, "volume": 298523.0}, {"date": "2008-07-03", "close": 0.54, "volume": 231536.0}, {"date": "2008-07-04", "close": 0.555, "volume": 583238.0}, {"date": "2008-07-07", "close": 0.575, "volume": 128887.0}, {"date": "2008-07-08", "close": 0.57, "volume": 555540.0}, {"date": "2008-07-09", "close": 0.58, "volume": 101085.0}, {"date": "2008-07-10", "close": 0.535, "volume": 259921.0}, {"date": "2008-07-11", "close": 0.5, "volume": 663291.0}, {"date": "2008-07-14", "close": 0.41, "volume": 937084.0}, {"date": "2008-07-15", "close": 0.415, "volume": 1373180.0}, {"date": "2008-07-16", "close": 0.425, "volume": 303301.0}, {"date": "2008-07-17", "close": 0.485, "volume": 154278.0}, {"date": "2008-07-18", "close": 0.54, "volume": 209519.0}, {"date": "2008-07-21", "close": 0.55, "volume": 205419.0}, {"date": "2008-07-22", "close": 0.555, "volume": 200237.0}, {"date": "2008-07-23", "close": 0.565, "volume": 198967.0}, {"date": "2008-07-24", "close": 0.57, "volume": 269360.0}, {"date": "2008-07-25", "close": 0.59, "volume": 265670.0}, {"date": "2008-07-28", "close": 0.59, "volume": 216084.0}, {"date": "2008-07-29", "close": 0.55, "volume": 110391.0}, {"date": "2008-07-30", "close": 0.58, "volume": 198593.0}, {"date": "2008-07-31", "close": 0.58, "volume": 99382.0}, {"date": "2008-08-01", "close": 0.55, "volume": 238711.0}, {"date": "2008-08-04", "close": 0.545, "volume": 109764.0}, {"date": "2008-08-05", "close": 0.515, "volume": 376247.0}, {"date": "2008-08-06", "close": 0.52, "volume": 293536.0}, {"date": "2008-08-07", "close": 0.5, "volume": 457020.0}, {"date": "2008-08-08", "close": 0.475, "volume": 222547.0}, {"date": "2008-08-11", "close": 0.475, "volume": 331357.0}, {"date": "2008-08-12", "close": 0.49, "volume": 160598.0}, {"date": "2008-08-13", "close": 0.54, "volume": 844862.0}, {"date": "2008-08-14", "close": 0.48, "volume": 172969.0}, {"date": "2008-08-15", "close": 0.515, "volume": 109979.0}, {"date": "2008-08-18", "close": 0.515, "volume": 508161.0}, {"date": "2008-08-19", "close": 0.5, "volume": 113347.0}, {"date": "2008-08-20", "close": 0.48, "volume": 138011.0}, {"date": "2008-08-21", "close": 0.49, "volume": 97425.0}, {"date": "2008-08-22", "close": 0.475, "volume": 184398.0}, {"date": "2008-08-25", "close": 0.51, "volume": 160467.0}, {"date": "2008-08-26", "close": 0.495, "volume": 323295.0}, {"date": "2008-08-27", "close": 0.505, "volume": 362297.0}, {"date": "2008-08-28", "close": 0.54, "volume": 257731.0}, {"date": "2008-08-29", "close": 0.54, "volume": 262875.0}, {"date": "2008-09-01", "close": 0.54, "volume": 393440.0}, {"date": "2008-09-02", "close": 0.55, "volume": 344300.0}, {"date": "2008-09-03", "close": 0.575, "volume": 382634.0}, {"date": "2008-09-04", "close": 0.59, "volume": 317524.0}, {"date": "2008-09-05", "close": 0.575, "volume": 242804.0}, {"date": "2008-09-08", "close": 0.56, "volume": 338282.0}, {"date": "2008-09-09", "close": 0.595, "volume": 313757.0}, {"date": "2008-09-10", "close": 0.59, "volume": 500651.0}, {"date": "2008-09-11", "close": 0.59, "volume": 133036.0}, {"date": "2008-09-12", "close": 0.58, "volume": 31630.0}, {"date": "2008-09-15", "close": 0.585, "volume": 123401.0}, {"date": "2008-09-16", "close": 0.535, "volume": 326832.0}, {"date": "2008-09-17", "close": 0.53, "volume": 132521.0}, {"date": "2008-09-18", "close": 0.5, "volume": 1092119.0}, {"date": "2008-09-19", "close": 0.54, "volume": 175692.0}, {"date": "2008-09-22", "close": 0.56, "volume": 456596.0}, {"date": "2008-09-23", "close": 0.55, "volume": 284265.0}, {"date": "2008-09-24", "close": 0.59, "volume": 352620.0}, {"date": "2008-09-25", "close": 0.62, "volume": 384150.0}, {"date": "2008-09-26", "close": 0.62, "volume": 406831.0}, {"date": "2008-09-29", "close": 0.62, "volume": 759713.0}, {"date": "2008-09-30", "close": 0.62, "volume": 414704.0}, {"date": "2008-10-01", "close": 0.61, "volume": 499111.0}, {"date": "2008-10-02", "close": 0.57, "volume": 31070.0}, {"date": "2008-10-03", "close": 0.595, "volume": 162061.0}, {"date": "2008-10-06", "close": 0.55, "volume": 64047.0}, {"date": "2008-10-07", "close": 0.56, "volume": 45941.0}, {"date": "2008-10-08", "close": 0.47, "volume": 480235.0}, {"date": "2008-10-09", "close": 0.5, "volume": 599044.0}, {"date": "2008-10-10", "close": 0.46, "volume": 340673.0}, {"date": "2008-10-13", "close": 0.485, "volume": 288263.0}, {"date": "2008-10-14", "close": 0.51, "volume": 190674.0}, {"date": "2008-10-15", "close": 0.495, "volume": 453150.0}, {"date": "2008-10-16", "close": 0.45, "volume": 145845.0}, {"date": "2008-10-17", "close": 0.46, "volume": 89066.0}, {"date": "2008-10-20", "close": 0.475, "volume": 269434.0}, {"date": "2008-10-21", "close": 0.465, "volume": 231762.0}, {"date": "2008-10-22", "close": 0.495, "volume": 531481.0}, {"date": "2008-10-23", "close": 0.45, "volume": 213881.0}, {"date": "2008-10-24", "close": 0.4, "volume": 307973.0}, {"date": "2008-10-27", "close": 0.31, "volume": 535736.0}, {"date": "2008-10-28", "close": 0.34, "volume": 229661.0}, {"date": "2008-10-29", "close": 0.35, "volume": 156774.0}, {"date": "2008-10-30", "close": 0.39, "volume": 466549.0}, {"date": "2008-10-31", "close": 0.445, "volume": 498823.0}, {"date": "2008-11-03", "close": 0.505, "volume": 198365.0}, {"date": "2008-11-04", "close": 0.52, "volume": 224521.0}, {"date": "2008-11-05", "close": 0.44, "volume": 427364.0}, {"date": "2008-11-06", "close": 0.43, "volume": 117409.0}, {"date": "2008-11-07", "close": 0.45, "volume": 168303.0}, {"date": "2008-11-10", "close": 0.44, "volume": 54204.0}, {"date": "2008-11-11", "close": 0.415, "volume": 146502.0}, {"date": "2008-11-12", "close": 0.42, "volume": 96315.0}, {"date": "2008-11-13", "close": 0.4, "volume": 288094.0}, {"date": "2008-11-14", "close": 0.42, "volume": 121776.0}, {"date": "2008-11-17", "close": 0.405, "volume": 121460.0}, {"date": "2008-11-18", "close": 0.4, "volume": 17420.0}, {"date": "2008-11-19", "close": 0.4, "volume": 81492.0}, {"date": "2008-11-20", "close": 0.36, "volume": 145522.0}, {"date": "2008-11-21", "close": 0.34, "volume": 435040.0}, {"date": "2008-11-24", "close": 0.345, "volume": 182992.0}, {"date": "2008-11-25", "close": 0.345, "volume": 240354.0}, {"date": "2008-11-26", "close": 0.34, "volume": 98082.0}, {"date": "2008-11-27", "close": 0.375, "volume": 112375.0}, {"date": "2008-11-28", "close": 0.38, "volume": 315540.0}, {"date": "2008-12-01", "close": 0.36, "volume": 138294.0}, {"date": "2008-12-02", "close": 0.385, "volume": 155868.0}, {"date": "2008-12-03", "close": 0.37, "volume": 61160.0}, {"date": "2008-12-04", "close": 0.34, "volume": 199591.0}, {"date": "2008-12-05", "close": 0.35, "volume": 30273.0}, {"date": "2008-12-08", "close": 0.325, "volume": 107050.0}, {"date": "2008-12-09", "close": 0.325, "volume": 115062.0}, {"date": "2008-12-10", "close": 0.375, "volume": 102156.0}, {"date": "2008-12-11", "close": 0.335, "volume": 189160.0}, {"date": "2008-12-12", "close": 0.32, "volume": 113236.0}, {"date": "2008-12-15", "close": 0.37, "volume": 12013.0}, {"date": "2008-12-16", "close": 0.35, "volume": 68715.0}, {"date": "2008-12-17", "close": 0.335, "volume": 162317.0}, {"date": "2008-12-18", "close": 0.34, "volume": 224273.0}, {"date": "2008-12-19", "close": 0.34, "volume": 211824.0}, {"date": "2008-12-22", "close": 0.34, "volume": 101721.0}, {"date": "2008-12-23", "close": 0.31, "volume": 84327.0}, {"date": "2008-12-24", "close": 0.345, "volume": 31484.0}, {"date": "2008-12-29", "close": 0.32, "volume": 91948.0}, {"date": "2008-12-30", "close": 0.325, "volume": 98331.0}, {"date": "2008-12-31", "close": 0.32, "volume": 63000.0}, {"date": "2009-01-02", "close": 0.315, "volume": 92724.0}, {"date": "2009-01-05", "close": 0.325, "volume": 47358.0}, {"date": "2009-01-06", "close": 0.335, "volume": 92152.0}, {"date": "2009-01-07", "close": 0.37, "volume": 152103.0}, {"date": "2009-01-08", "close": 0.33, "volume": 211771.0}, {"date": "2009-01-09", "close": 0.33, "volume": 91212.0}, {"date": "2009-01-12", "close": 0.34, "volume": 10147149.0}, {"date": "2009-01-13", "close": 0.355, "volume": 111202.0}, {"date": "2009-01-14", "close": 0.365, "volume": 43217.0}, {"date": "2009-01-15", "close": 0.34, "volume": 25806.0}, {"date": "2009-01-16", "close": 0.365, "volume": 60218.0}, {"date": "2009-01-19", "close": 0.375, "volume": 91799.0}, {"date": "2009-01-20", "close": 0.355, "volume": 26211.0}, {"date": "2009-01-21", "close": 0.345, "volume": 194535.0}, {"date": "2009-01-22", "close": 0.35, "volume": 108541.0}, {"date": "2009-01-23", "close": 0.365, "volume": 74138.0}, {"date": "2009-01-27", "close": 0.34, "volume": 61254.0}, {"date": "2009-01-28", "close": 0.335, "volume": 284005.0}, {"date": "2009-01-29", "close": 0.325, "volume": 64055.0}, {"date": "2009-01-30", "close": 0.305, "volume": 185545.0}, {"date": "2009-02-02", "close": 0.305, "volume": 92167.0}, {"date": "2009-02-03", "close": 0.305, "volume": 85972.0}, {"date": "2009-02-04", "close": 0.28, "volume": 107524.0}, {"date": "2009-02-05", "close": 0.31, "volume": 264717.0}, {"date": "2009-02-06", "close": 0.27, "volume": 372642.0}, {"date": "2009-02-09", "close": 0.285, "volume": 474361.0}, {"date": "2009-02-10", "close": 0.27, "volume": 249670.0}, {"date": "2009-02-11", "close": 0.28, "volume": 1304084.0}, {"date": "2009-02-12", "close": 0.26, "volume": 290001.0}, {"date": "2009-02-13", "close": 0.255, "volume": 50811.0}, {"date": "2009-02-16", "close": 0.245, "volume": 231069.0}, {"date": "2009-02-17", "close": 0.255, "volume": 204709.0}, {"date": "2009-02-18", "close": 0.25, "volume": 268115.0}, {"date": "2009-02-19", "close": 0.25, "volume": 426506.0}, {"date": "2009-02-20", "close": 0.23, "volume": 413549.0}, {"date": "2009-02-23", "close": 0.23, "volume": 148745.0}, {"date": "2009-02-24", "close": 0.2, "volume": 147300.0}, {"date": "2009-02-25", "close": 0.2, "volume": 156781.0}, {"date": "2009-02-26", "close": 0.23, "volume": 201297.0}, {"date": "2009-02-27", "close": 0.2, "volume": 148720.0}, {"date": "2009-03-02", "close": 0.225, "volume": 294101.0}, {"date": "2009-03-03", "close": 0.225, "volume": 113172.0}, {"date": "2009-03-04", "close": 0.22, "volume": 1530386.0}, {"date": "2009-03-05", "close": 0.2, "volume": 211216.0}, {"date": "2009-03-06", "close": 0.2, "volume": 221598.0}, {"date": "2009-03-09", "close": 0.205, "volume": 58058.0}, {"date": "2009-03-10", "close": 0.21, "volume": 101199.0}, {"date": "2009-03-11", "close": 0.25, "volume": 158946.0}, {"date": "2009-03-12", "close": 0.23, "volume": 24510.0}, {"date": "2009-03-13", "close": 0.22, "volume": 230386.0}, {"date": "2009-03-16", "close": 0.26, "volume": 64810.0}, {"date": "2009-03-17", "close": 0.26, "volume": 207562.0}, {"date": "2009-03-18", "close": 0.27, "volume": 125788.0}, {"date": "2009-03-19", "close": 0.25, "volume": 128890.0}, {"date": "2009-03-20", "close": 0.24, "volume": 233017.0}, {"date": "2009-03-23", "close": 0.26, "volume": 35644.0}, {"date": "2009-03-24", "close": 0.275, "volume": 231677.0}, {"date": "2009-03-25", "close": 0.265, "volume": 90191.0}, {"date": "2009-03-26", "close": 0.285, "volume": 95612.0}, {"date": "2009-03-27", "close": 0.27, "volume": 195663.0}, {"date": "2009-03-30", "close": 0.27, "volume": 101601.0}, {"date": "2009-03-31", "close": 0.275, "volume": 20153.0}, {"date": "2009-04-01", "close": 0.275, "volume": 139811.0}, {"date": "2009-04-02", "close": 0.3, "volume": 127195.0}, {"date": "2009-04-03", "close": 0.34, "volume": 698111.0}, {"date": "2009-04-06", "close": 0.345, "volume": 401536.0}, {"date": "2009-04-07", "close": 0.365, "volume": 349570.0}, {"date": "2009-04-08", "close": 0.36, "volume": 271115.0}, {"date": "2009-04-09", "close": 0.36, "volume": 115860.0}, {"date": "2009-04-14", "close": 0.39, "volume": 156746.0}, {"date": "2009-04-15", "close": 0.38, "volume": 85417.0}, {"date": "2009-04-16", "close": 0.43, "volume": 170197.0}, {"date": "2009-04-17", "close": 0.4, "volume": 71281.0}, {"date": "2009-04-20", "close": 0.395, "volume": 193941.0}, {"date": "2009-04-21", "close": 0.385, "volume": 148366.0}, {"date": "2009-04-22", "close": 0.405, "volume": 440847.0}, {"date": "2009-04-23", "close": 0.39, "volume": 30518.0}, {"date": "2009-04-24", "close": 0.37, "volume": 270582.0}, {"date": "2009-04-27", "close": 0.38, "volume": 781392.0}, {"date": "2009-04-28", "close": 0.355, "volume": 90291.0}, {"date": "2009-04-29", "close": 0.38, "volume": 127922.0}, {"date": "2009-04-30", "close": 0.38, "volume": 124369.0}, {"date": "2009-05-01", "close": 0.37, "volume": 59847.0}, {"date": "2009-05-04", "close": 0.395, "volume": 238317.0}, {"date": "2009-05-05", "close": 0.37, "volume": 148246.0}, {"date": "2009-05-06", "close": 0.365, "volume": 259657.0}, {"date": "2009-05-07", "close": 0.35, "volume": 174952.0}, {"date": "2009-05-08", "close": 0.375, "volume": 155508.0}, {"date": "2009-05-11", "close": 0.37, "volume": 318036.0}, {"date": "2009-05-12", "close": 0.36, "volume": 91204.0}, {"date": "2009-05-13", "close": 0.36, "volume": 589531.0}, {"date": "2009-05-14", "close": 0.345, "volume": 224111.0}, {"date": "2009-05-15", "close": 0.34, "volume": 57267.0}, {"date": "2009-05-18", "close": 0.305, "volume": 169520.0}, {"date": "2009-05-19", "close": 0.29, "volume": 367893.0}, {"date": "2009-05-20", "close": 0.29, "volume": 65871.0}, {"date": "2009-05-21", "close": 0.3, "volume": 180626.0}, {"date": "2009-05-22", "close": 0.3, "volume": 176707.0}, {"date": "2009-05-25", "close": 0.29, "volume": 44997.0}, {"date": "2009-05-26", "close": 0.325, "volume": 344362.0}, {"date": "2009-05-27", "close": 0.305, "volume": 54802.0}, {"date": "2009-05-28", "close": 0.3, "volume": 106428.0}, {"date": "2009-05-29", "close": 0.31, "volume": 177782.0}, {"date": "2009-06-01", "close": 0.305, "volume": 373656.0}, {"date": "2009-06-02", "close": 0.3, "volume": 240687.0}, {"date": "2009-06-03", "close": 0.32, "volume": 269682.0}, {"date": "2009-06-04", "close": 0.37, "volume": 657763.0}, {"date": "2009-06-05", "close": 0.35, "volume": 799969.0}, {"date": "2009-06-09", "close": 0.35, "volume": 210613.0}, {"date": "2009-06-10", "close": 0.36, "volume": 318344.0}, {"date": "2009-06-11", "close": 0.39, "volume": 534016.0}, {"date": "2009-06-12", "close": 0.39, "volume": 172257.0}, {"date": "2009-06-15", "close": 0.39, "volume": 618806.0}, {"date": "2009-06-16", "close": 0.37, "volume": 296993.0}, {"date": "2009-06-17", "close": 0.345, "volume": 134056.0}, {"date": "2009-06-18", "close": 0.34, "volume": 724537.0}, {"date": "2009-06-19", "close": 0.295, "volume": 652362.0}, {"date": "2009-06-22", "close": 0.3, "volume": 372065.0}, {"date": "2009-06-23", "close": 0.285, "volume": 253936.0}, {"date": "2009-06-24", "close": 0.295, "volume": 151442.0}, {"date": "2009-06-25", "close": 0.31, "volume": 465639.0}, {"date": "2009-06-26", "close": 0.305, "volume": 263454.0}, {"date": "2009-06-29", "close": 0.305, "volume": 375841.0}, {"date": "2009-06-30", "close": 0.305, "volume": 312775.0}, {"date": "2009-07-01", "close": 0.29, "volume": 186503.0}, {"date": "2009-07-02", "close": 0.31, "volume": 228480.0}, {"date": "2009-07-03", "close": 0.3, "volume": 142560.0}, {"date": "2009-07-06", "close": 0.29, "volume": 222652.0}, {"date": "2009-07-07", "close": 0.29, "volume": 259882.0}, {"date": "2009-07-08", "close": 0.29, "volume": 79026.0}, {"date": "2009-07-09", "close": 0.3, "volume": 168343.0}, {"date": "2009-07-10", "close": 0.3, "volume": 49323.0}, {"date": "2009-07-13", "close": 0.3, "volume": 235827.0}, {"date": "2009-07-14", "close": 0.315, "volume": 365706.0}, {"date": "2009-07-15", "close": 0.34, "volume": 213589.0}, {"date": "2009-07-16", "close": 0.345, "volume": 307260.0}, {"date": "2009-07-17", "close": 0.33, "volume": 81500.0}, {"date": "2009-07-20", "close": 0.33, "volume": 158704.0}, {"date": "2009-07-21", "close": 0.315, "volume": 146863.0}, {"date": "2009-07-22", "close": 0.315, "volume": 273785.0}, {"date": "2009-07-23", "close": 0.315, "volume": 205646.0}, {"date": "2009-07-24", "close": 0.33, "volume": 177629.0}, {"date": "2009-07-27", "close": 0.32, "volume": 197418.0}, {"date": "2009-07-28", "close": 0.33, "volume": 3536792.0}, {"date": "2009-07-29", "close": 0.35, "volume": 21353191.0}, {"date": "2009-07-30", "close": 0.37, "volume": 360733.0}, {"date": "2009-07-31", "close": 0.37, "volume": 834976.0}, {"date": "2009-08-03", "close": 0.38, "volume": 677633.0}, {"date": "2009-08-04", "close": 0.37, "volume": 322780.0}, {"date": "2009-08-05", "close": 0.37, "volume": 443425.0}, {"date": "2009-08-06", "close": 0.37, "volume": 380521.0}, {"date": "2009-08-07", "close": 0.375, "volume": 362206.0}, {"date": "2009-08-10", "close": 0.38, "volume": 348286.0}, {"date": "2009-08-11", "close": 0.38, "volume": 293998.0}, {"date": "2009-08-12", "close": 0.39, "volume": 578584.0}, {"date": "2009-08-13", "close": 0.44, "volume": 588739.0}, {"date": "2009-08-14", "close": 0.45, "volume": 615587.0}, {"date": "2009-08-17", "close": 0.48, "volume": 1203145.0}, {"date": "2009-08-18", "close": 0.485, "volume": 308984.0}, {"date": "2009-08-19", "close": 0.495, "volume": 376041.0}, {"date": "2009-08-20", "close": 0.49, "volume": 191692.0}, {"date": "2009-08-21", "close": 0.48, "volume": 976893.0}, {"date": "2009-08-24", "close": 0.485, "volume": 539470.0}, {"date": "2009-08-25", "close": 0.48, "volume": 353121.0}, {"date": "2009-08-26", "close": 0.5, "volume": 335849.0}, {"date": "2009-08-27", "close": 0.575, "volume": 695841.0}, {"date": "2009-08-28", "close": 0.555, "volume": 487398.0}, {"date": "2009-08-31", "close": 0.58, "volume": 532760.0}, {"date": "2009-09-01", "close": 0.585, "volume": 10233306.0}, {"date": "2009-09-02", "close": 0.59, "volume": 187447.0}, {"date": "2009-09-03", "close": 0.57, "volume": 294950.0}, {"date": "2009-09-04", "close": 0.545, "volume": 601092.0}, {"date": "2009-09-07", "close": 0.54, "volume": 376410.0}, {"date": "2009-09-08", "close": 0.535, "volume": 4589594.0}, {"date": "2009-09-09", "close": 0.525, "volume": 214160.0}, {"date": "2009-09-10", "close": 0.545, "volume": 279218.0}, {"date": "2009-09-11", "close": 0.53, "volume": 237604.0}, {"date": "2009-09-14", "close": 0.54, "volume": 714249.0}, {"date": "2009-09-15", "close": 0.49, "volume": 926347.0}, {"date": "2009-09-16", "close": 0.51, "volume": 693819.0}, {"date": "2009-09-17", "close": 0.52, "volume": 1599763.0}, {"date": "2009-09-18", "close": 0.495, "volume": 1376515.0}, {"date": "2009-09-21", "close": 0.515, "volume": 322406.0}, {"date": "2009-09-22", "close": 0.51, "volume": 162860.0}, {"date": "2009-09-23", "close": 0.53, "volume": 302434.0}, {"date": "2009-09-24", "close": 0.515, "volume": 551578.0}, {"date": "2009-09-25", "close": 0.525, "volume": 334929.0}, {"date": "2009-09-28", "close": 0.52, "volume": 248194.0}, {"date": "2009-09-29", "close": 0.56, "volume": 541886.0}, {"date": "2009-09-30", "close": 0.55, "volume": 286085.0}, {"date": "2009-10-01", "close": 0.54, "volume": 366962.0}, {"date": "2009-10-02", "close": 0.555, "volume": 329485.0}, {"date": "2009-10-05", "close": 0.55, "volume": 373420.0}, {"date": "2009-10-06", "close": 0.545, "volume": 311368.0}, {"date": "2009-10-07", "close": 0.55, "volume": 109258.0}, {"date": "2009-10-08", "close": 0.56, "volume": 169849.0}, {"date": "2009-10-09", "close": 0.58, "volume": 357981.0}, {"date": "2009-10-12", "close": 0.55, "volume": 738628.0}, {"date": "2009-10-13", "close": 0.525, "volume": 2109246.0}, {"date": "2009-10-14", "close": 0.525, "volume": 811398.0}, {"date": "2009-10-15", "close": 0.525, "volume": 1211148.0}, {"date": "2009-10-16", "close": 0.545, "volume": 1827242.0}, {"date": "2009-10-19", "close": 0.535, "volume": 522513.0}, {"date": "2009-10-20", "close": 0.545, "volume": 921022.0}, {"date": "2009-10-21", "close": 0.545, "volume": 1919403.0}, {"date": "2009-10-22", "close": 0.54, "volume": 440218.0}, {"date": "2009-10-23", "close": 0.54, "volume": 1985648.0}, {"date": "2009-10-26", "close": 0.54, "volume": 979807.0}, {"date": "2009-10-27", "close": 0.51, "volume": 1339939.0}, {"date": "2009-10-28", "close": 0.51, "volume": 520132.0}, {"date": "2009-10-29", "close": 0.48, "volume": 1240772.0}, {"date": "2009-10-30", "close": 0.505, "volume": 1315909.0}, {"date": "2009-11-02", "close": 0.485, "volume": 230638.0}, {"date": "2009-11-03", "close": 0.49, "volume": 184509.0}, {"date": "2009-11-04", "close": 0.475, "volume": 934189.0}, {"date": "2009-11-05", "close": 0.47, "volume": 806391.0}, {"date": "2009-11-06", "close": 0.485, "volume": 1097109.0}, {"date": "2009-11-09", "close": 0.475, "volume": 1214455.0}, {"date": "2009-11-10", "close": 0.495, "volume": 3711708.0}, {"date": "2009-11-11", "close": 0.52, "volume": 5428673.0}, {"date": "2009-11-12", "close": 0.525, "volume": 1903880.0}, {"date": "2009-11-13", "close": 0.525, "volume": 708783.0}, {"date": "2009-11-16", "close": 0.53, "volume": 1717910.0}, {"date": "2009-11-17", "close": 0.52, "volume": 1735988.0}, {"date": "2009-11-18", "close": 0.595, "volume": 8652019.0}, {"date": "2009-11-19", "close": 0.595, "volume": 5547182.0}, {"date": "2009-11-20", "close": 0.585, "volume": 5701064.0}, {"date": "2009-11-23", "close": 0.585, "volume": 5457620.0}, {"date": "2009-11-24", "close": 0.58, "volume": 2283467.0}, {"date": "2009-11-25", "close": 0.595, "volume": 12940118.0}, {"date": "2019-05-07", "close": 0.235, "volume": 1109668.0}, {"date": "2019-05-08", "close": 0.22, "volume": 237535.0}, {"date": "2019-05-09", "close": 0.21, "volume": 240250.0}, {"date": "2019-05-10", "close": 0.205, "volume": 222470.0}, {"date": "2019-05-13", "close": 0.205, "volume": 27455.0}, {"date": "2019-05-14", "close": 0.2, "volume": 410000.0}, {"date": "2019-05-15", "close": 0.205, "volume": 106000.0}, {"date": "2019-05-16", "close": 0.2, "volume": 30571.0}, {"date": "2019-05-17", "close": 0.205, "volume": 35016.0}, {"date": "2019-05-20", "close": 0.21, "volume": 69944.0}, {"date": "2019-05-21", "close": 0.21, "volume": 4833.0}, {"date": "2019-05-22", "close": 0.21, "volume": 20167.0}, {"date": "2019-05-23", "close": 0.21, "volume": 20000.0}, {"date": "2019-05-24", "close": 0.21, "volume": 40000.0}, {"date": "2019-05-27", "close": 0.205, "volume": 25000.0}, {"date": "2019-05-28", "close": 0.215, "volume": 134838.0}, {"date": "2019-05-29", "close": 0.21, "volume": 572500.0}, {"date": "2019-05-30", "close": 0.24, "volume": 106750.0}, {"date": "2019-05-31", "close": 0.225, "volume": 14361.0}, {"date": "2019-06-03", "close": 0.225, "volume": 25000.0}, {"date": "2019-06-05", "close": 0.225, "volume": 79768.0}, {"date": "2019-06-06", "close": 0.225, "volume": 25000.0}, {"date": "2019-06-07", "close": 0.24, "volume": 64500.0}, {"date": "2019-06-11", "close": 0.23, "volume": 11250.0}, {"date": "2019-06-12", "close": 0.22, "volume": 23192.0}, {"date": "2019-06-13", "close": 0.215, "volume": 31588.0}, {"date": "2019-06-14", "close": 0.23, "volume": 45000.0}, {"date": "2019-06-17", "close": 0.215, "volume": 86850.0}, {"date": "2019-06-18", "close": 0.22, "volume": 31409.0}, {"date": "2019-06-19", "close": 0.22, "volume": 12500.0}, {"date": "2019-06-20", "close": 0.22, "volume": 210711.0}, {"date": "2019-06-21", "close": 0.245, "volume": 121084.0}, {"date": "2019-06-24", "close": 0.26, "volume": 134205.0}, {"date": "2019-06-25", "close": 0.26, "volume": 54000.0}, {"date": "2019-06-26", "close": 0.26, "volume": 63084.0}, {"date": "2019-06-27", "close": 0.25, "volume": 53302.0}, {"date": "2019-06-28", "close": 0.27, "volume": 16608.0}, {"date": "2019-07-01", "close": 0.27, "volume": 8052.0}, {"date": "2019-07-02", "close": 0.275, "volume": 41355.0}, {"date": "2019-07-03", "close": 0.275, "volume": 21339.0}, {"date": "2019-07-05", "close": 0.26, "volume": 20000.0}, {"date": "2019-07-10", "close": 0.275, "volume": 111980.0}, {"date": "2019-07-11", "close": 0.28, "volume": 168917.0}, {"date": "2019-07-15", "close": 0.27, "volume": 11803.0}, {"date": "2019-07-16", "close": 0.29, "volume": 97500.0}, {"date": "2019-07-17", "close": 0.28, "volume": 40000.0}, {"date": "2019-07-18", "close": 0.275, "volume": 51340.0}, {"date": "2019-07-19", "close": 0.28, "volume": 40000.0}, {"date": "2019-07-22", "close": 0.26, "volume": 173520.0}, {"date": "2019-07-23", "close": 0.26, "volume": 50000.0}, {"date": "2019-07-25", "close": 0.26, "volume": 93444.0}, {"date": "2019-07-26", "close": 0.26, "volume": 20000.0}, {"date": "2019-07-29", "close": 0.255, "volume": 2888.0}, {"date": "2019-07-31", "close": 0.26, "volume": 68723.0}, {"date": "2019-08-01", "close": 0.27, "volume": 5741.0}, {"date": "2019-08-02", "close": 0.265, "volume": 50000.0}, {"date": "2019-08-05", "close": 0.265, "volume": 25000.0}, {"date": "2019-08-07", "close": 0.265, "volume": 5000.0}, {"date": "2019-08-09", "close": 0.27, "volume": 14450.0}, {"date": "2019-08-13", "close": 0.27, "volume": 133143.0}, {"date": "2019-08-14", "close": 0.27, "volume": 17268.0}, {"date": "2019-08-16", "close": 0.27, "volume": 2500.0}, {"date": "2019-08-19", "close": 0.27, "volume": 68280.0}, {"date": "2019-08-20", "close": 0.28, "volume": 25000.0}, {"date": "2019-08-21", "close": 0.28, "volume": 23564.0}, {"date": "2019-08-22", "close": 0.275, "volume": 50000.0}, {"date": "2019-08-23", "close": 0.275, "volume": 120909.0}, {"date": "2019-08-26", "close": 0.265, "volume": 87000.0}, {"date": "2019-08-27", "close": 0.27, "volume": 55000.0}, {"date": "2019-08-28", "close": 0.265, "volume": 60000.0}, {"date": "2019-08-30", "close": 0.28, "volume": 16789.0}, {"date": "2019-09-02", "close": 0.275, "volume": 3582.0}, {"date": "2019-09-03", "close": 0.26, "volume": 55000.0}, {"date": "2019-09-06", "close": 0.275, "volume": 40000.0}, {"date": "2019-09-10", "close": 0.25, "volume": 40000.0}, {"date": "2019-09-12", "close": 0.275, "volume": 60000.0}, {"date": "2019-09-13", "close": 0.26, "volume": 17000.0}, {"date": "2019-09-19", "close": 0.26, "volume": 103748.0}, {"date": "2019-09-20", "close": 0.265, "volume": 137000.0}, {"date": "2019-09-23", "close": 0.25, "volume": 180000.0}, {"date": "2019-09-24", "close": 0.24, "volume": 20690.0}, {"date": "2019-09-25", "close": 0.235, "volume": 20000.0}, {"date": "2019-09-26", "close": 0.235, "volume": 60500.0}, {"date": "2019-09-27", "close": 0.215, "volume": 9500.0}, {"date": "2019-10-03", "close": 0.23, "volume": 60000.0}, {"date": "2019-10-07", "close": 0.23, "volume": 10000.0}, {"date": "2019-10-08", "close": 0.22, "volume": 45434.0}, {"date": "2019-10-09", "close": 0.23, "volume": 2500.0}, {"date": "2019-10-10", "close": 0.22, "volume": 25000.0}, {"date": "2019-10-11", "close": 0.235, "volume": 25000.0}, {"date": "2019-10-15", "close": 0.22, "volume": 71524.0}, {"date": "2019-10-16", "close": 0.22, "volume": 81339.0}, {"date": "2019-10-17", "close": 0.21, "volume": 50000.0}, {"date": "2019-10-21", "close": 0.21, "volume": 30000.0}, {"date": "2019-10-22", "close": 0.225, "volume": 73973.0}, {"date": "2019-10-24", "close": 0.26, "volume": 343860.0}, {"date": "2019-10-25", "close": 0.265, "volume": 277637.0}, {"date": "2019-10-28", "close": 0.257, "volume": 83765.0}, {"date": "2019-10-29", "close": 0.25, "volume": 146250.0}, {"date": "2019-10-30", "close": 0.26, "volume": 65899.0}, {"date": "2019-10-31", "close": 0.255, "volume": 29830.0}, {"date": "2019-11-01", "close": 0.255, "volume": 4241.0}, {"date": "2019-11-04", "close": 0.26, "volume": 84735.0}, {"date": "2019-11-05", "close": 0.255, "volume": 26206.0}, {"date": "2019-11-06", "close": 0.255, "volume": 44000.0}, {"date": "2019-11-07", "close": 0.255, "volume": 4889.0}, {"date": "2019-11-08", "close": 0.29, "volume": 60500.0}, {"date": "2019-11-11", "close": 0.29, "volume": 18750.0}, {"date": "2019-11-12", "close": 0.27, "volume": 124276.0}, {"date": "2019-11-13", "close": 0.255, "volume": 459091.0}, {"date": "2019-11-14", "close": 0.255, "volume": 14774.0}, {"date": "2019-11-15", "close": 0.245, "volume": 107692.0}, {"date": "2019-11-19", "close": 0.25, "volume": 138500.0}, {"date": "2019-11-20", "close": 0.235, "volume": 74333.0}, {"date": "2019-11-27", "close": 0.24, "volume": 64443.0}, {"date": "2019-11-28", "close": 0.235, "volume": 83167.0}, {"date": "2019-11-29", "close": 0.25, "volume": 20000.0}, {"date": "2019-12-02", "close": 0.245, "volume": 25622.0}, {"date": "2019-12-04", "close": 0.245, "volume": 65000.0}, {"date": "2019-12-09", "close": 0.25, "volume": 42500.0}, {"date": "2019-12-10", "close": 0.25, "volume": 95267.0}, {"date": "2019-12-11", "close": 0.28, "volume": 18308.0}, {"date": "2019-12-12", "close": 0.28, "volume": 31598.0}, {"date": "2019-12-13", "close": 0.285, "volume": 20000.0}, {"date": "2019-12-16", "close": 0.26, "volume": 90000.0}, {"date": "2019-12-17", "close": 0.275, "volume": 1153.0}, {"date": "2019-12-18", "close": 0.275, "volume": 2500.0}, {"date": "2019-12-19", "close": 0.26, "volume": 7653.0}, {"date": "2019-12-20", "close": 0.25, "volume": 16231.0}, {"date": "2019-12-23", "close": 0.265, "volume": 50000.0}, {"date": "2019-12-27", "close": 0.25, "volume": 4500.0}, {"date": "2020-01-06", "close": 0.25, "volume": 12750.0}, {"date": "2020-01-09", "close": 0.265, "volume": 9384.0}, {"date": "2020-01-10", "close": 0.27, "volume": 40616.0}, {"date": "2020-01-13", "close": 0.255, "volume": 140731.0}, {"date": "2020-01-14", "close": 0.255, "volume": 40000.0}, {"date": "2020-01-15", "close": 0.25, "volume": 8000.0}, {"date": "2020-01-17", "close": 0.25, "volume": 10000.0}, {"date": "2020-01-20", "close": 0.25, "volume": 57500.0}, {"date": "2020-01-21", "close": 0.25, "volume": 223824.0}, {"date": "2020-01-22", "close": 0.245, "volume": 38000.0}, {"date": "2020-01-23", "close": 0.245, "volume": 12500.0}, {"date": "2020-01-24", "close": 0.245, "volume": 24464.0}, {"date": "2020-01-28", "close": 0.24, "volume": 50000.0}, {"date": "2020-01-29", "close": 0.25, "volume": 43617.0}, {"date": "2020-01-31", "close": 0.24, "volume": 25000.0}, {"date": "2020-02-03", "close": 0.215, "volume": 76240.0}, {"date": "2020-02-04", "close": 0.215, "volume": 3803.0}, {"date": "2020-02-05", "close": 0.22, "volume": 3939.0}, {"date": "2020-02-10", "close": 0.22, "volume": 273868.0}, {"date": "2020-02-12", "close": 0.225, "volume": 794.0}, {"date": "2020-02-14", "close": 0.23, "volume": 20334.0}, {"date": "2020-02-18", "close": 0.245, "volume": 4255.0}, {"date": "2020-02-19", "close": 0.24, "volume": 19989.0}, {"date": "2020-02-20", "close": 0.24, "volume": 120205.0}, {"date": "2020-02-24", "close": 0.23, "volume": 8382.0}, {"date": "2020-02-25", "close": 0.205, "volume": 236202.0}, {"date": "2020-02-26", "close": 0.205, "volume": 21620.0}, {"date": "2020-02-27", "close": 0.2, "volume": 3571.0}, {"date": "2020-02-28", "close": 0.195, "volume": 68456.0}, {"date": "2020-03-02", "close": 0.19, "volume": 252326.0}, {"date": "2020-03-04", "close": 0.185, "volume": 34530.0}, {"date": "2020-03-05", "close": 0.19, "volume": 60000.0}, {"date": "2020-03-06", "close": 0.18, "volume": 1925.0}, {"date": "2020-03-09", "close": 0.18, "volume": 17561.0}, {"date": "2020-03-10", "close": 0.17, "volume": 2000.0}, {"date": "2020-03-11", "close": 0.17, "volume": 62000.0}, {"date": "2020-03-13", "close": 0.15, "volume": 141228.0}, {"date": "2020-03-17", "close": 0.15, "volume": 217987.0}, {"date": "2020-03-18", "close": 0.14, "volume": 30000.0}, {"date": "2020-03-19", "close": 0.12, "volume": 140000.0}, {"date": "2020-03-20", "close": 0.14, "volume": 71498.0}, {"date": "2020-03-23", "close": 0.15, "volume": 25000.0}, {"date": "2020-03-24", "close": 0.15, "volume": 5350.0}, {"date": "2020-03-25", "close": 0.19, "volume": 63000.0}, {"date": "2020-03-26", "close": 0.125, "volume": 72213.0}, {"date": "2020-03-27", "close": 0.13, "volume": 246238.0}, {"date": "2020-03-30", "close": 0.13, "volume": 100000.0}, {"date": "2020-04-01", "close": 0.12, "volume": 80000.0}, {"date": "2020-04-02", "close": 0.16, "volume": 20262.0}, {"date": "2020-04-06", "close": 0.17, "volume": 67588.0}, {"date": "2020-04-07", "close": 0.145, "volume": 19059.0}, {"date": "2020-04-08", "close": 0.16, "volume": 126500.0}, {"date": "2020-04-09", "close": 0.14, "volume": 15721.0}, {"date": "2020-04-14", "close": 0.14, "volume": 27402.0}, {"date": "2020-04-16", "close": 0.145, "volume": 7500.0}, {"date": "2020-04-21", "close": 0.15, "volume": 14285.0}, {"date": "2020-04-22", "close": 0.15, "volume": 14700.0}, {"date": "2020-04-24", "close": 0.17, "volume": 17646.0}, {"date": "2020-04-27", "close": 0.16, "volume": 11211.0}, {"date": "2020-04-28", "close": 0.15, "volume": 71289.0}, {"date": "2020-05-04", "close": 0.17, "volume": 113423.0}, {"date": "2020-05-05", "close": 0.16, "volume": 7551.0}, {"date": "2020-05-06", "close": 0.17, "volume": 33902.0}, {"date": "2020-05-07", "close": 0.165, "volume": 18780.0}, {"date": "2020-05-12", "close": 0.165, "volume": 37838.0}, {"date": "2020-05-13", "close": 0.145, "volume": 19349.0}, {"date": "2020-05-15", "close": 0.165, "volume": 15000.0}, {"date": "2020-05-18", "close": 0.195, "volume": 422204.0}, {"date": "2020-05-19", "close": 0.195, "volume": 5100.0}, {"date": "2020-05-20", "close": 0.22, "volume": 192500.0}, {"date": "2020-05-21", "close": 0.205, "volume": 184495.0}, {"date": "2020-05-22", "close": 0.17, "volume": 445460.0}, {"date": "2020-05-25", "close": 0.165, "volume": 29885.0}, {"date": "2020-05-26", "close": 0.18, "volume": 208966.0}, {"date": "2020-05-27", "close": 0.2, "volume": 41957.0}, {"date": "2020-05-28", "close": 0.19, "volume": 84543.0}, {"date": "2020-05-29", "close": 0.19, "volume": 4100.0}, {"date": "2020-06-01", "close": 0.2, "volume": 6500.0}, {"date": "2020-06-02", "close": 0.195, "volume": 7954.0}, {"date": "2020-06-04", "close": 0.195, "volume": 34000.0}, {"date": "2020-06-05", "close": 0.185, "volume": 81505.0}, {"date": "2020-06-09", "close": 0.18, "volume": 29795.0}, {"date": "2020-06-10", "close": 0.175, "volume": 14584.0}, {"date": "2020-06-11", "close": 0.175, "volume": 35000.0}, {"date": "2020-06-12", "close": 0.17, "volume": 20647.0}, {"date": "2020-06-15", "close": 0.165, "volume": 2779.0}, {"date": "2020-06-16", "close": 0.17, "volume": 3259.0}, {"date": "2020-06-18", "close": 0.175, "volume": 7916.0}, {"date": "2020-06-22", "close": 0.17, "volume": 3494.0}, {"date": "2020-06-23", "close": 0.16, "volume": 50000.0}, {"date": "2020-06-25", "close": 0.17, "volume": 180400.0}, {"date": "2020-06-26", "close": 0.16, "volume": 136246.0}, {"date": "2020-06-29", "close": 0.175, "volume": 7795.0}, {"date": "2020-06-30", "close": 0.155, "volume": 100000.0}, {"date": "2020-07-01", "close": 0.185, "volume": 53933.0}, {"date": "2020-07-03", "close": 0.185, "volume": 70876.0}, {"date": "2020-07-06", "close": 0.18, "volume": 156797.0}, {"date": "2020-07-07", "close": 0.185, "volume": 82800.0}, {"date": "2020-07-08", "close": 0.2, "volume": 176628.0}, {"date": "2020-07-09", "close": 0.22, "volume": 434331.0}, {"date": "2020-07-10", "close": 0.21, "volume": 28333.0}, {"date": "2020-07-13", "close": 0.21, "volume": 252246.0}, {"date": "2020-07-16", "close": 0.22, "volume": 58115.0}, {"date": "2020-07-17", "close": 0.2, "volume": 112200.0}, {"date": "2020-07-20", "close": 0.21, "volume": 206877.0}, {"date": "2020-07-21", "close": 0.2, "volume": 82229.0}, {"date": "2020-07-22", "close": 0.195, "volume": 9740.0}, {"date": "2020-07-23", "close": 0.2, "volume": 39222.0}, {"date": "2020-07-24", "close": 0.19, "volume": 47966.0}, {"date": "2020-07-27", "close": 0.19, "volume": 97000.0}, {"date": "2020-07-28", "close": 0.19, "volume": 269131.0}, {"date": "2020-07-29", "close": 0.2, "volume": 225162.0}, {"date": "2020-07-30", "close": 0.23, "volume": 270755.0}, {"date": "2020-07-31", "close": 0.235, "volume": 112317.0}, {"date": "2020-08-03", "close": 0.25, "volume": 351247.0}, {"date": "2020-08-04", "close": 0.23, "volume": 100000.0}, {"date": "2020-08-05", "close": 0.23, "volume": 100000.0}, {"date": "2020-08-06", "close": 0.235, "volume": 85000.0}, {"date": "2020-08-07", "close": 0.22, "volume": 54160.0}, {"date": "2020-08-10", "close": 0.24, "volume": 110840.0}, {"date": "2020-08-11", "close": 0.24, "volume": 99240.0}, {"date": "2020-08-12", "close": 0.23, "volume": 90000.0}, {"date": "2020-08-13", "close": 0.24, "volume": 186333.0}, {"date": "2020-08-14", "close": 0.245, "volume": 383310.0}, {"date": "2020-08-17", "close": 0.225, "volume": 346149.0}, {"date": "2020-08-18", "close": 0.245, "volume": 29212.0}, {"date": "2020-08-19", "close": 0.235, "volume": 27510.0}, {"date": "2020-08-21", "close": 0.23, "volume": 50994.0}, {"date": "2020-08-24", "close": 0.23, "volume": 430977.0}, {"date": "2020-08-25", "close": 0.235, "volume": 79344.0}, {"date": "2020-08-26", "close": 0.235, "volume": 55823.0}, {"date": "2020-08-28", "close": 0.245, "volume": 161533.0}, {"date": "2020-08-31", "close": 0.235, "volume": 21583.0}, {"date": "2020-09-01", "close": 0.235, "volume": 30000.0}, {"date": "2020-09-02", "close": 0.24, "volume": 192021.0}, {"date": "2020-09-03", "close": 0.24, "volume": 29417.0}, {"date": "2020-09-07", "close": 0.25, "volume": 27400.0}, {"date": "2020-09-08", "close": 0.245, "volume": 34107.0}, {"date": "2020-09-09", "close": 0.245, "volume": 117928.0}, {"date": "2020-09-10", "close": 0.25, "volume": 225502.0}, {"date": "2020-09-11", "close": 0.255, "volume": 36140.0}, {"date": "2020-09-14", "close": 0.255, "volume": 144314.0}, {"date": "2020-09-15", "close": 0.255, "volume": 28921.0}, {"date": "2020-09-16", "close": 0.255, "volume": 8668.0}, {"date": "2020-09-17", "close": 0.255, "volume": 49219.0}, {"date": "2020-09-18", "close": 0.25, "volume": 145188.0}, {"date": "2020-09-21", "close": 0.255, "volume": 72200.0}, {"date": "2020-09-22", "close": 0.37, "volume": 4276714.0}, {"date": "2020-09-23", "close": 0.365, "volume": 1481525.0}, {"date": "2020-09-24", "close": 0.38, "volume": 452986.0}, {"date": "2020-09-25", "close": 0.36, "volume": 318031.0}, {"date": "2020-09-28", "close": 0.385, "volume": 319218.0}, {"date": "2020-09-29", "close": 0.35, "volume": 634501.0}, {"date": "2020-09-30", "close": 0.36, "volume": 209855.0}, {"date": "2020-10-01", "close": 0.335, "volume": 87000.0}, {"date": "2020-10-02", "close": 0.32, "volume": 263188.0}, {"date": "2020-10-05", "close": 0.3, "volume": 100173.0}, {"date": "2020-10-06", "close": 0.325, "volume": 28274.0}, {"date": "2020-10-07", "close": 0.325, "volume": 7989.0}, {"date": "2020-10-08", "close": 0.35, "volume": 128033.0}, {"date": "2020-10-09", "close": 0.35, "volume": 33132.0}, {"date": "2020-10-12", "close": 0.365, "volume": 106977.0}, {"date": "2020-10-13", "close": 0.34, "volume": 176919.0}, {"date": "2020-10-14", "close": 0.36, "volume": 151800.0}, {"date": "2020-10-15", "close": 0.34, "volume": 113590.0}, {"date": "2020-10-16", "close": 0.36, "volume": 27500.0}, {"date": "2020-10-19", "close": 0.365, "volume": 90814.0}, {"date": "2020-10-20", "close": 0.36, "volume": 62200.0}, {"date": "2020-10-21", "close": 0.34, "volume": 60329.0}, {"date": "2020-10-22", "close": 0.355, "volume": 28613.0}, {"date": "2020-10-23", "close": 0.34, "volume": 62584.0}, {"date": "2020-10-26", "close": 0.34, "volume": 40131.0}, {"date": "2020-10-27", "close": 0.34, "volume": 6909.0}, {"date": "2020-10-28", "close": 0.355, "volume": 33728.0}, {"date": "2020-10-29", "close": 0.35, "volume": 9357.0}, {"date": "2020-11-02", "close": 0.335, "volume": 9000.0}, {"date": "2020-11-03", "close": 0.32, "volume": 149200.0}, {"date": "2020-11-04", "close": 0.33, "volume": 3500.0}, {"date": "2020-11-05", "close": 0.32, "volume": 58898.0}, {"date": "2020-11-06", "close": 0.29, "volume": 13219.0}, {"date": "2020-11-09", "close": 0.31, "volume": 55830.0}, {"date": "2020-11-10", "close": 0.275, "volume": 76066.0}, {"date": "2020-11-12", "close": 0.28, "volume": 199567.0}, {"date": "2020-11-13", "close": 0.3, "volume": 165274.0}, {"date": "2020-11-16", "close": 0.3, "volume": 46500.0}, {"date": "2020-11-17", "close": 0.33, "volume": 182761.0}, {"date": "2020-11-18", "close": 0.33, "volume": 56418.0}, {"date": "2020-11-19", "close": 0.32, "volume": 198279.0}, {"date": "2020-11-20", "close": 0.3, "volume": 5585.0}, {"date": "2020-11-24", "close": 0.335, "volume": 35000.0}, {"date": "2020-11-25", "close": 0.325, "volume": 113899.0}, {"date": "2020-11-26", "close": 0.325, "volume": 24684.0}, {"date": "2020-11-27", "close": 0.3, "volume": 9000.0}, {"date": "2020-11-30", "close": 0.325, "volume": 95500.0}, {"date": "2020-12-01", "close": 0.32, "volume": 14500.0}, {"date": "2020-12-02", "close": 0.305, "volume": 56677.0}, {"date": "2020-12-04", "close": 0.3, "volume": 50678.0}, {"date": "2020-12-07", "close": 0.275, "volume": 104149.0}, {"date": "2020-12-08", "close": 0.27, "volume": 61827.0}, {"date": "2020-12-09", "close": 0.3, "volume": 5000.0}, {"date": "2020-12-11", "close": 0.27, "volume": 12155.0}, {"date": "2020-12-14", "close": 0.28, "volume": 65045.0}, {"date": "2020-12-15", "close": 0.275, "volume": 115970.0}, {"date": "2020-12-16", "close": 0.3, "volume": 30000.0}, {"date": "2020-12-18", "close": 0.28, "volume": 42899.0}, {"date": "2020-12-21", "close": 0.28, "volume": 41242.0}, {"date": "2020-12-22", "close": 0.3, "volume": 6380.0}, {"date": "2020-12-23", "close": 0.3, "volume": 7.0}, {"date": "2020-12-24", "close": 0.3, "volume": 25000.0}, {"date": "2020-12-29", "close": 0.275, "volume": 13982.0}, {"date": "2020-12-31", "close": 0.27, "volume": 68641.0}, {"date": "2021-01-04", "close": 0.275, "volume": 10000.0}, {"date": "2021-01-05", "close": 0.29, "volume": 18000.0}, {"date": "2021-01-07", "close": 0.29, "volume": 35000.0}, {"date": "2021-01-11", "close": 0.29, "volume": 21000.0}, {"date": "2021-01-12", "close": 0.29, "volume": 61587.0}, {"date": "2021-01-13", "close": 0.26, "volume": 20562.0}, {"date": "2021-01-14", "close": 0.24, "volume": 53808.0}, {"date": "2021-01-15", "close": 0.27, "volume": 29167.0}, {"date": "2021-01-18", "close": 0.265, "volume": 23879.0}, {"date": "2021-01-19", "close": 0.265, "volume": 1501.0}, {"date": "2021-01-20", "close": 0.26, "volume": 13811.0}, {"date": "2021-01-21", "close": 0.25, "volume": 108711.0}, {"date": "2021-01-22", "close": 0.285, "volume": 32517.0}, {"date": "2021-01-25", "close": 0.3, "volume": 99865.0}, {"date": "2021-01-27", "close": 0.3, "volume": 46500.0}, {"date": "2021-01-28", "close": 0.27, "volume": 102455.0}, {"date": "2021-01-29", "close": 0.245, "volume": 52733.0}, {"date": "2021-02-01", "close": 0.235, "volume": 169077.0}, {"date": "2021-02-04", "close": 0.23, "volume": 8473.0}, {"date": "2021-02-05", "close": 0.235, "volume": 109411.0}, {"date": "2021-02-08", "close": 0.24, "volume": 23568.0}, {"date": "2021-02-09", "close": 0.24, "volume": 24998.0}, {"date": "2021-02-10", "close": 0.275, "volume": 50023.0}, {"date": "2021-02-11", "close": 0.29, "volume": 14827.0}, {"date": "2021-02-12", "close": 0.305, "volume": 191373.0}, {"date": "2021-02-15", "close": 0.31, "volume": 26630.0}, {"date": "2021-02-16", "close": 0.295, "volume": 152723.0}, {"date": "2021-02-17", "close": 0.265, "volume": 180310.0}, {"date": "2021-02-18", "close": 0.3, "volume": 28407.0}, {"date": "2021-02-23", "close": 0.28, "volume": 337210.0}, {"date": "2021-02-24", "close": 0.27, "volume": 163975.0}, {"date": "2021-02-25", "close": 0.255, "volume": 36612.0}, {"date": "2021-02-26", "close": 0.28, "volume": 72000.0}, {"date": "2021-03-01", "close": 0.28, "volume": 55428.0}, {"date": "2021-03-02", "close": 0.285, "volume": 6845.0}, {"date": "2021-03-03", "close": 0.275, "volume": 53171.0}, {"date": "2021-03-04", "close": 0.27, "volume": 43511.0}, {"date": "2021-03-05", "close": 0.255, "volume": 37254.0}, {"date": "2021-03-08", "close": 0.26, "volume": 5700.0}, {"date": "2021-03-09", "close": 0.28, "volume": 45000.0}, {"date": "2021-03-11", "close": 0.25, "volume": 40000.0}, {"date": "2021-03-12", "close": 0.27, "volume": 100000.0}, {"date": "2021-03-15", "close": 0.26, "volume": 70804.0}, {"date": "2021-03-16", "close": 0.26, "volume": 59517.0}, {"date": "2021-03-17", "close": 0.265, "volume": 23256.0}, {"date": "2021-03-18", "close": 0.26, "volume": 209436.0}, {"date": "2021-03-19", "close": 0.27, "volume": 101855.0}, {"date": "2021-03-22", "close": 0.265, "volume": 130370.0}, {"date": "2021-03-23", "close": 0.265, "volume": 119805.0}, {"date": "2021-03-24", "close": 0.265, "volume": 252045.0}, {"date": "2021-03-25", "close": 0.275, "volume": 35000.0}, {"date": "2021-03-26", "close": 0.28, "volume": 18485.0}, {"date": "2021-03-30", "close": 0.265, "volume": 4034.0}, {"date": "2021-03-31", "close": 0.27, "volume": 109490.0}, {"date": "2021-04-01", "close": 0.245, "volume": 81800.0}, {"date": "2021-04-07", "close": 0.275, "volume": 113907.0}, {"date": "2021-04-08", "close": 0.28, "volume": 38338.0}, {"date": "2021-04-12", "close": 0.27, "volume": 52941.0}, {"date": "2021-04-13", "close": 0.29, "volume": 106990.0}, {"date": "2021-04-14", "close": 0.32, "volume": 201424.0}, {"date": "2021-04-15", "close": 0.3, "volume": 36709.0}, {"date": "2021-04-16", "close": 0.3, "volume": 200000.0}, {"date": "2021-04-19", "close": 0.315, "volume": 65000.0}, {"date": "2021-04-20", "close": 0.295, "volume": 436425.0}, {"date": "2021-04-21", "close": 0.3, "volume": 75000.0}, {"date": "2021-04-22", "close": 0.33, "volume": 152353.0}, {"date": "2021-04-23", "close": 0.33, "volume": 6934.0}, {"date": "2021-04-26", "close": 0.355, "volume": 21216.0}, {"date": "2021-04-28", "close": 0.34, "volume": 108276.0}, {"date": "2021-04-29", "close": 0.34, "volume": 5000.0}, {"date": "2021-04-30", "close": 0.365, "volume": 156339.0}, {"date": "2021-05-03", "close": 0.375, "volume": 88116.0}, {"date": "2021-05-04", "close": 0.4, "volume": 383216.0}, {"date": "2021-05-05", "close": 0.38, "volume": 187020.0}, {"date": "2021-05-06", "close": 0.36, "volume": 55427.0}, {"date": "2021-05-07", "close": 0.35, "volume": 37000.0}, {"date": "2021-05-10", "close": 0.36, "volume": 70470.0}, {"date": "2021-05-11", "close": 0.345, "volume": 84645.0}, {"date": "2021-05-13", "close": 0.315, "volume": 4000.0}, {"date": "2021-05-14", "close": 0.34, "volume": 41269.0}, {"date": "2021-05-19", "close": 0.34, "volume": 25000.0}, {"date": "2021-05-20", "close": 0.345, "volume": 108099.0}, {"date": "2021-05-21", "close": 0.37, "volume": 153700.0}, {"date": "2021-05-24", "close": 0.32, "volume": 138020.0}, {"date": "2021-05-25", "close": 0.325, "volume": 45907.0}, {"date": "2021-05-26", "close": 0.355, "volume": 10002.0}, {"date": "2021-05-27", "close": 0.355, "volume": 79132.0}, {"date": "2021-05-28", "close": 0.325, "volume": 10000.0}, {"date": "2021-05-31", "close": 0.33, "volume": 138245.0}, {"date": "2021-06-01", "close": 0.33, "volume": 15470.0}, {"date": "2021-06-02", "close": 0.335, "volume": 30000.0}, {"date": "2021-06-03", "close": 0.3, "volume": 394921.0}, {"date": "2021-06-04", "close": 0.3, "volume": 83500.0}, {"date": "2021-06-07", "close": 0.3, "volume": 11000.0}, {"date": "2021-06-08", "close": 0.3, "volume": 55000.0}, {"date": "2021-06-09", "close": 0.3, "volume": 105073.0}, {"date": "2021-06-10", "close": 0.3, "volume": 59408.0}, {"date": "2021-06-11", "close": 0.3, "volume": 48000.0}, {"date": "2021-06-15", "close": 0.3, "volume": 170952.0}, {"date": "2021-06-16", "close": 0.28, "volume": 25332.0}, {"date": "2021-06-17", "close": 0.27, "volume": 10675.0}, {"date": "2021-06-22", "close": 0.25, "volume": 178807.0}, {"date": "2021-06-23", "close": 0.25, "volume": 51600.0}, {"date": "2021-06-24", "close": 0.245, "volume": 1000.0}, {"date": "2021-06-25", "close": 0.25, "volume": 16666.0}, {"date": "2021-06-28", "close": 0.25, "volume": 18232.0}, {"date": "2021-06-29", "close": 0.24, "volume": 68208.0}, {"date": "2021-06-30", "close": 0.255, "volume": 59024.0}, {"date": "2021-07-05", "close": 0.27, "volume": 20000.0}, {"date": "2021-07-06", "close": 0.255, "volume": 89236.0}, {"date": "2021-07-09", "close": 0.275, "volume": 58518.0}, {"date": "2021-07-12", "close": 0.25, "volume": 83660.0}, {"date": "2021-07-13", "close": 0.25, "volume": 137790.0}, {"date": "2021-07-14", "close": 0.24, "volume": 49440.0}, {"date": "2021-07-15", "close": 0.24, "volume": 57534.0}, {"date": "2021-07-16", "close": 0.235, "volume": 5628.0}, {"date": "2021-07-19", "close": 0.235, "volume": 53500.0}, {"date": "2021-07-20", "close": 0.24, "volume": 3000.0}, {"date": "2021-07-21", "close": 0.22, "volume": 19693.0}, {"date": "2021-07-22", "close": 0.225, "volume": 3000.0}, {"date": "2021-07-23", "close": 0.23, "volume": 49000.0}, {"date": "2021-07-26", "close": 0.225, "volume": 42952.0}, {"date": "2021-07-27", "close": 0.215, "volume": 308625.0}, {"date": "2021-07-29", "close": 0.22, "volume": 4000.0}, {"date": "2021-08-02", "close": 0.21, "volume": 70000.0}, {"date": "2021-08-03", "close": 0.22, "volume": 36500.0}, {"date": "2021-08-04", "close": 0.195, "volume": 114094.0}, {"date": "2021-08-05", "close": 0.2, "volume": 31166.0}, {"date": "2021-08-06", "close": 0.205, "volume": 138232.0}, {"date": "2021-08-09", "close": 0.205, "volume": 18000.0}, {"date": "2021-08-10", "close": 0.21, "volume": 542413.0}, {"date": "2021-08-11", "close": 0.235, "volume": 78225.0}, {"date": "2021-08-12", "close": 0.26, "volume": 78666.0}, {"date": "2021-08-13", "close": 0.24, "volume": 469120.0}, {"date": "2021-08-16", "close": 0.25, "volume": 280859.0}, {"date": "2021-08-17", "close": 0.24, "volume": 45000.0}, {"date": "2021-08-19", "close": 0.24, "volume": 17704.0}, {"date": "2021-08-20", "close": 0.26, "volume": 17631.0}, {"date": "2021-08-23", "close": 0.255, "volume": 30364.0}, {"date": "2021-08-25", "close": 0.27, "volume": 10000.0}, {"date": "2021-08-27", "close": 0.28, "volume": 62200.0}, {"date": "2021-08-30", "close": 0.33, "volume": 408827.0}, {"date": "2021-08-31", "close": 0.33, "volume": 85495.0}, {"date": "2021-09-03", "close": 0.295, "volume": 2154054.0}, {"date": "2021-09-06", "close": 0.3, "volume": 187083.0}, {"date": "2021-09-07", "close": 0.315, "volume": 121454.0}, {"date": "2021-09-08", "close": 0.32, "volume": 180085.0}, {"date": "2021-09-09", "close": 0.34, "volume": 101448.0}, {"date": "2021-09-10", "close": 0.36, "volume": 47239.0}, {"date": "2021-09-13", "close": 0.37, "volume": 161219.0}, {"date": "2021-09-14", "close": 0.36, "volume": 40000.0}, {"date": "2021-09-15", "close": 0.35, "volume": 137732.0}, {"date": "2021-09-16", "close": 0.355, "volume": 48758.0}, {"date": "2021-09-17", "close": 0.335, "volume": 135649.0}, {"date": "2021-09-20", "close": 0.315, "volume": 134616.0}, {"date": "2021-09-21", "close": 0.305, "volume": 426432.0}, {"date": "2021-09-22", "close": 0.305, "volume": 16000.0}, {"date": "2021-09-23", "close": 0.325, "volume": 17975.0}, {"date": "2021-09-24", "close": 0.37, "volume": 301087.0}, {"date": "2021-09-27", "close": 0.375, "volume": 43782.0}, {"date": "2021-09-28", "close": 0.39, "volume": 104915.0}, {"date": "2021-09-29", "close": 0.415, "volume": 45004.0}, {"date": "2021-09-30", "close": 0.4, "volume": 5941.0}, {"date": "2021-10-01", "close": 0.39, "volume": 92762.0}, {"date": "2021-10-04", "close": 0.375, "volume": 55080.0}, {"date": "2021-10-05", "close": 0.38, "volume": 18874.0}, {"date": "2021-10-06", "close": 0.37, "volume": 57885.0}, {"date": "2021-10-07", "close": 0.375, "volume": 96452.0}, {"date": "2021-10-11", "close": 0.385, "volume": 68485.0}, {"date": "2021-10-13", "close": 0.365, "volume": 35422.0}, {"date": "2021-10-15", "close": 0.36, "volume": 11300.0}, {"date": "2021-10-19", "close": 0.36, "volume": 86248.0}, {"date": "2021-10-20", "close": 0.36, "volume": 6801.0}, {"date": "2021-10-25", "close": 0.4, "volume": 93438.0}, {"date": "2021-10-26", "close": 0.4, "volume": 14500.0}, {"date": "2021-10-27", "close": 0.4, "volume": 11371.0}, {"date": "2021-10-28", "close": 0.395, "volume": 9130.0}, {"date": "2021-10-29", "close": 0.385, "volume": 5822.0}, {"date": "2021-11-01", "close": 0.395, "volume": 126.0}, {"date": "2021-11-02", "close": 0.425, "volume": 119965.0}, {"date": "2021-11-03", "close": 0.425, "volume": 52687.0}, {"date": "2021-11-04", "close": 0.44, "volume": 75686.0}, {"date": "2021-11-05", "close": 0.465, "volume": 18569.0}, {"date": "2021-11-10", "close": 0.45, "volume": 10000.0}, {"date": "2021-11-11", "close": 0.45, "volume": 57576.0}, {"date": "2021-11-16", "close": 0.35, "volume": 260656.0}, {"date": "2021-11-17", "close": 0.37, "volume": 79334.0}, {"date": "2021-11-18", "close": 0.38, "volume": 54000.0}, {"date": "2021-11-19", "close": 0.37, "volume": 14310.0}, {"date": "2021-11-23", "close": 0.4, "volume": 178523.0}, {"date": "2021-11-25", "close": 0.34, "volume": 281394.0}, {"date": "2021-11-26", "close": 0.32, "volume": 353289.0}, {"date": "2021-11-29", "close": 0.315, "volume": 64992.0}, {"date": "2021-11-30", "close": 0.33, "volume": 29241.0}, {"date": "2021-12-01", "close": 0.35, "volume": 111507.0}, {"date": "2021-12-02", "close": 0.35, "volume": 14880.0}, {"date": "2021-12-03", "close": 0.35, "volume": 42430.0}, {"date": "2021-12-06", "close": 0.35, "volume": 117971.0}, {"date": "2021-12-07", "close": 0.36, "volume": 76787.0}, {"date": "2021-12-08", "close": 0.4, "volume": 623298.0}, {"date": "2021-12-09", "close": 0.38, "volume": 74656.0}, {"date": "2021-12-10", "close": 0.36, "volume": 228444.0}, {"date": "2021-12-13", "close": 0.395, "volume": 335222.0}, {"date": "2021-12-14", "close": 0.36, "volume": 278337.0}, {"date": "2021-12-15", "close": 0.36, "volume": 65094.0}, {"date": "2021-12-16", "close": 0.35, "volume": 95996.0}, {"date": "2021-12-17", "close": 0.35, "volume": 221255.0}, {"date": "2021-12-20", "close": 0.35, "volume": 178643.0}, {"date": "2021-12-21", "close": 0.345, "volume": 69751.0}, {"date": "2021-12-22", "close": 0.35, "volume": 413.0}, {"date": "2021-12-23", "close": 0.34, "volume": 16000.0}, {"date": "2021-12-29", "close": 0.34, "volume": 202.0}, {"date": "2021-12-30", "close": 0.34, "volume": 20282.0}, {"date": "2021-12-31", "close": 0.33, "volume": 2286.0}, {"date": "2022-01-04", "close": 0.345, "volume": 107629.0}, {"date": "2022-01-05", "close": 0.35, "volume": 57597.0}, {"date": "2022-01-06", "close": 0.34, "volume": 56963.0}, {"date": "2022-01-07", "close": 0.33, "volume": 128147.0}, {"date": "2022-01-10", "close": 0.365, "volume": 178687.0}, {"date": "2022-01-11", "close": 0.375, "volume": 127792.0}, {"date": "2022-01-12", "close": 0.375, "volume": 39000.0}, {"date": "2022-01-13", "close": 0.395, "volume": 6710.0}, {"date": "2022-01-17", "close": 0.395, "volume": 58170.0}, {"date": "2022-01-18", "close": 0.4, "volume": 28500.0}, {"date": "2022-01-19", "close": 0.37, "volume": 50904.0}, {"date": "2022-01-20", "close": 0.365, "volume": 10055.0}, {"date": "2022-01-21", "close": 0.355, "volume": 155916.0}, {"date": "2022-01-24", "close": 0.335, "volume": 97953.0}, {"date": "2022-01-25", "close": 0.32, "volume": 184419.0}, {"date": "2022-01-27", "close": 0.305, "volume": 16846.0}, {"date": "2022-01-28", "close": 0.305, "volume": 31761.0}, {"date": "2022-01-31", "close": 0.31, "volume": 143998.0}, {"date": "2022-02-01", "close": 0.31, "volume": 72869.0}, {"date": "2022-02-02", "close": 0.31, "volume": 50000.0}, {"date": "2022-02-03", "close": 0.315, "volume": 12000.0}, {"date": "2022-02-04", "close": 0.335, "volume": 90022.0}, {"date": "2022-02-07", "close": 0.325, "volume": 78272.0}, {"date": "2022-02-08", "close": 0.325, "volume": 56300.0}, {"date": "2022-02-09", "close": 0.32, "volume": 53000.0}, {"date": "2022-02-11", "close": 0.31, "volume": 4169.0}, {"date": "2022-02-14", "close": 0.305, "volume": 4761.0}, {"date": "2022-02-15", "close": 0.31, "volume": 35383.0}, {"date": "2022-02-16", "close": 0.3, "volume": 91776.0}, {"date": "2022-02-17", "close": 0.31, "volume": 68508.0}, {"date": "2022-02-18", "close": 0.32, "volume": 18000.0}, {"date": "2022-02-21", "close": 0.305, "volume": 12124.0}, {"date": "2022-02-22", "close": 0.32, "volume": 111673.0}, {"date": "2022-02-23", "close": 0.34, "volume": 165945.0}, {"date": "2022-02-24", "close": 0.34, "volume": 38071.0}, {"date": "2022-02-25", "close": 0.32, "volume": 27000.0}, {"date": "2022-02-28", "close": 0.32, "volume": 72862.0}, {"date": "2022-03-01", "close": 0.32, "volume": 231884.0}, {"date": "2022-03-02", "close": 0.325, "volume": 10000.0}, {"date": "2022-03-03", "close": 0.325, "volume": 8.0}, {"date": "2022-03-04", "close": 0.32, "volume": 50000.0}, {"date": "2022-03-07", "close": 0.315, "volume": 98272.0}, {"date": "2022-03-08", "close": 0.31, "volume": 40055.0}, {"date": "2022-03-09", "close": 0.32, "volume": 72939.0}, {"date": "2022-03-10", "close": 0.315, "volume": 15000.0}, {"date": "2022-03-11", "close": 0.3, "volume": 263097.0}, {"date": "2022-03-14", "close": 0.305, "volume": 33354.0}, {"date": "2022-03-15", "close": 0.3, "volume": 108120.0}, {"date": "2022-03-16", "close": 0.28, "volume": 63043.0}, {"date": "2022-03-17", "close": 0.275, "volume": 241923.0}, {"date": "2022-03-18", "close": 0.29, "volume": 25782.0}, {"date": "2022-03-21", "close": 0.285, "volume": 9548.0}, {"date": "2022-03-22", "close": 0.275, "volume": 88770.0}, {"date": "2022-03-23", "close": 0.24, "volume": 130381.0}, {"date": "2022-03-24", "close": 0.26, "volume": 37405.0}, {"date": "2022-03-28", "close": 0.26, "volume": 357763.0}, {"date": "2022-03-30", "close": 0.28, "volume": 137572.0}, {"date": "2022-03-31", "close": 0.3, "volume": 14548.0}, {"date": "2022-04-01", "close": 0.305, "volume": 56329.0}, {"date": "2022-04-04", "close": 0.33, "volume": 157301.0}, {"date": "2022-04-05", "close": 0.335, "volume": 269603.0}, {"date": "2022-04-06", "close": 0.39, "volume": 238762.0}, {"date": "2022-04-07", "close": 0.355, "volume": 339244.0}, {"date": "2022-04-08", "close": 0.395, "volume": 10300.0}, {"date": "2022-04-11", "close": 0.37, "volume": 165596.0}, {"date": "2022-04-13", "close": 0.39, "volume": 106836.0}, {"date": "2022-04-14", "close": 0.41, "volume": 32008.0}, {"date": "2022-04-19", "close": 0.38, "volume": 57312.0}, {"date": "2022-04-20", "close": 0.38, "volume": 41095.0}, {"date": "2022-04-21", "close": 0.37, "volume": 7290.0}, {"date": "2022-04-22", "close": 0.37, "volume": 19049.0}, {"date": "2022-04-26", "close": 0.36, "volume": 188766.0}, {"date": "2022-04-27", "close": 0.33, "volume": 215736.0}, {"date": "2022-04-29", "close": 0.39, "volume": 91304.0}, {"date": "2022-05-02", "close": 0.34, "volume": 9999.0}, {"date": "2022-05-03", "close": 0.355, "volume": 173858.0}, {"date": "2022-05-04", "close": 0.36, "volume": 318770.0}, {"date": "2022-05-05", "close": 0.375, "volume": 316346.0}, {"date": "2022-05-06", "close": 0.36, "volume": 305595.0}, {"date": "2022-05-09", "close": 0.33, "volume": 460492.0}, {"date": "2022-05-10", "close": 0.3, "volume": 471704.0}, {"date": "2022-05-11", "close": 0.3, "volume": 246598.0}, {"date": "2022-05-12", "close": 0.3, "volume": 150077.0}, {"date": "2022-05-13", "close": 0.31, "volume": 24691.0}, {"date": "2022-05-16", "close": 0.325, "volume": 10.0}, {"date": "2022-05-19", "close": 0.33, "volume": 14022.0}, {"date": "2022-05-20", "close": 0.32, "volume": 17973.0}, {"date": "2022-05-24", "close": 0.32, "volume": 32297.0}, {"date": "2022-05-25", "close": 0.36, "volume": 22413.0}, {"date": "2022-05-26", "close": 0.325, "volume": 172954.0}, {"date": "2022-05-27", "close": 0.32, "volume": 51950.0}, {"date": "2022-05-30", "close": 0.33, "volume": 145000.0}, {"date": "2022-05-31", "close": 0.35, "volume": 63391.0}, {"date": "2022-06-01", "close": 0.305, "volume": 60000.0}, {"date": "2022-06-02", "close": 0.34, "volume": 1456.0}, {"date": "2022-06-07", "close": 0.305, "volume": 34200.0}, {"date": "2022-06-08", "close": 0.29, "volume": 106800.0}, {"date": "2022-06-10", "close": 0.335, "volume": 59883.0}, {"date": "2022-06-14", "close": 0.295, "volume": 223585.0}, {"date": "2022-06-15", "close": 0.29, "volume": 51794.0}, {"date": "2022-06-16", "close": 0.295, "volume": 128412.0}, {"date": "2022-06-17", "close": 0.3, "volume": 154994.0}, {"date": "2022-06-21", "close": 0.3, "volume": 116716.0}, {"date": "2022-06-22", "close": 0.295, "volume": 50411.0}, {"date": "2022-06-23", "close": 0.275, "volume": 108911.0}, {"date": "2022-06-27", "close": 0.3, "volume": 11800.0}, {"date": "2022-06-28", "close": 0.285, "volume": 51172.0}, {"date": "2022-06-29", "close": 0.295, "volume": 157.0}, {"date": "2022-06-30", "close": 0.34, "volume": 302201.0}, {"date": "2022-07-01", "close": 0.34, "volume": 9780.0}, {"date": "2022-07-04", "close": 0.305, "volume": 1004.0}, {"date": "2022-07-05", "close": 0.305, "volume": 10019.0}, {"date": "2022-07-06", "close": 0.31, "volume": 3007.0}, {"date": "2022-07-07", "close": 0.285, "volume": 69950.0}, {"date": "2022-07-11", "close": 0.29, "volume": 19897.0}, {"date": "2022-07-12", "close": 0.32, "volume": 7504.0}, {"date": "2022-07-13", "close": 0.34, "volume": 34506.0}, {"date": "2022-07-15", "close": 0.34, "volume": 35000.0}, {"date": "2022-07-18", "close": 0.345, "volume": 103606.0}, {"date": "2022-07-20", "close": 0.35, "volume": 29000.0}, {"date": "2022-07-21", "close": 0.32, "volume": 27342.0}, {"date": "2022-07-26", "close": 0.32, "volume": 12000.0}, {"date": "2022-07-27", "close": 0.3, "volume": 30786.0}, {"date": "2022-08-03", "close": 0.31, "volume": 30007.0}, {"date": "2022-08-05", "close": 0.315, "volume": 4.0}, {"date": "2022-08-08", "close": 0.31, "volume": 15000.0}, {"date": "2022-08-09", "close": 0.285, "volume": 4500.0}, {"date": "2022-08-10", "close": 0.29, "volume": 41937.0}, {"date": "2022-08-11", "close": 0.3, "volume": 9275.0}, {"date": "2022-08-12", "close": 0.29, "volume": 59445.0}, {"date": "2022-08-17", "close": 0.2925, "volume": 13393.0}, {"date": "2022-08-18", "close": 0.285, "volume": 48495.0}, {"date": "2022-08-19", "close": 0.28, "volume": 13183.0}, {"date": "2022-08-25", "close": 0.305, "volume": 5007.0}, {"date": "2022-08-30", "close": 0.305, "volume": 4.0}, {"date": "2022-09-02", "close": 0.275, "volume": 66879.0}, {"date": "2022-09-05", "close": 0.27, "volume": 56649.0}, {"date": "2022-09-07", "close": 0.27, "volume": 18806.0}, {"date": "2022-09-08", "close": 0.27, "volume": 203819.0}, {"date": "2022-09-09", "close": 0.27, "volume": 222.0}, {"date": "2022-09-12", "close": 0.265, "volume": 13000.0}, {"date": "2022-09-13", "close": 0.26, "volume": 334991.0}, {"date": "2022-09-14", "close": 0.255, "volume": 17267.0}, {"date": "2022-09-21", "close": 0.23, "volume": 185860.0}, {"date": "2022-09-26", "close": 0.23, "volume": 10119.0}, {"date": "2022-09-27", "close": 0.225, "volume": 5698.0}, {"date": "2022-09-28", "close": 0.23, "volume": 4109.0}, {"date": "2022-09-29", "close": 0.23, "volume": 26827.0}, {"date": "2022-10-04", "close": 0.23, "volume": 16851.0}, {"date": "2022-10-07", "close": 0.225, "volume": 19322.0}, {"date": "2022-10-10", "close": 0.235, "volume": 30410.0}, {"date": "2022-10-12", "close": 0.21, "volume": 125525.0}, {"date": "2022-10-13", "close": 0.215, "volume": 49773.0}, {"date": "2022-10-17", "close": 0.195, "volume": 27564.0}, {"date": "2022-10-18", "close": 0.19, "volume": 11507.0}, {"date": "2022-10-19", "close": 0.19, "volume": 6.0}, {"date": "2022-10-21", "close": 0.19, "volume": 17403.0}, {"date": "2022-10-24", "close": 0.19, "volume": 2597.0}, {"date": "2022-10-25", "close": 0.185, "volume": 6.0}, {"date": "2022-10-27", "close": 0.19, "volume": 8650.0}, {"date": "2022-10-28", "close": 0.195, "volume": 59415.0}, {"date": "2022-10-31", "close": 0.2, "volume": 60000.0}, {"date": "2022-11-01", "close": 0.19, "volume": 1352.0}, {"date": "2022-11-08", "close": 0.19, "volume": 70076.0}, {"date": "2022-11-09", "close": 0.2, "volume": 50000.0}, {"date": "2022-11-11", "close": 0.19, "volume": 147805.0}, {"date": "2022-11-16", "close": 0.19, "volume": 10030.0}, {"date": "2022-11-17", "close": 0.185, "volume": 102.0}, {"date": "2022-11-21", "close": 0.195, "volume": 13743.0}, {"date": "2022-11-24", "close": 0.19, "volume": 22700.0}, {"date": "2022-11-29", "close": 0.19, "volume": 8000.0}, {"date": "2022-12-02", "close": 0.19, "volume": 115000.0}, {"date": "2022-12-05", "close": 0.19, "volume": 64112.0}, {"date": "2022-12-06", "close": 0.2, "volume": 70000.0}, {"date": "2022-12-08", "close": 0.19, "volume": 18044.0}, {"date": "2022-12-09", "close": 0.17, "volume": 164080.0}, {"date": "2022-12-12", "close": 0.185, "volume": 30823.0}, {"date": "2022-12-14", "close": 0.185, "volume": 42400.0}, {"date": "2022-12-15", "close": 0.175, "volume": 17045.0}, {"date": "2022-12-16", "close": 0.18, "volume": 15770.0}, {"date": "2022-12-19", "close": 0.18, "volume": 53340.0}, {"date": "2022-12-21", "close": 0.17, "volume": 58000.0}, {"date": "2022-12-23", "close": 0.17, "volume": 6514.0}, {"date": "2022-12-30", "close": 0.175, "volume": 88341.0}, {"date": "2023-01-05", "close": 0.18, "volume": 22194.0}, {"date": "2023-01-06", "close": 0.19, "volume": 39571.0}, {"date": "2023-01-09", "close": 0.19, "volume": 176802.0}, {"date": "2023-01-10", "close": 0.19, "volume": 64982.0}, {"date": "2023-01-13", "close": 0.18, "volume": 200000.0}, {"date": "2023-01-16", "close": 0.18, "volume": 32500.0}, {"date": "2023-01-17", "close": 0.18, "volume": 21172.0}, {"date": "2023-01-19", "close": 0.18, "volume": 5000.0}, {"date": "2023-01-20", "close": 0.175, "volume": 14285.0}, {"date": "2023-01-23", "close": 0.17, "volume": 80000.0}, {"date": "2023-01-24", "close": 0.16, "volume": 53895.0}, {"date": "2023-01-25", "close": 0.165, "volume": 102037.0}, {"date": "2023-01-27", "close": 0.18, "volume": 80231.0}, {"date": "2023-02-01", "close": 0.19, "volume": 540488.0}, {"date": "2023-02-02", "close": 0.22, "volume": 459525.0}, {"date": "2023-02-03", "close": 0.23, "volume": 130000.0}, {"date": "2023-02-06", "close": 0.255, "volume": 251567.0}, {"date": "2023-02-07", "close": 0.245, "volume": 131859.0}, {"date": "2023-02-13", "close": 0.235, "volume": 401.0}, {"date": "2023-02-14", "close": 0.215, "volume": 9200.0}, {"date": "2023-02-17", "close": 0.21, "volume": 1429.0}, {"date": "2023-02-21", "close": 0.195, "volume": 154259.0}, {"date": "2023-02-22", "close": 0.19, "volume": 127929.0}, {"date": "2023-02-23", "close": 0.19, "volume": 42368.0}, {"date": "2023-02-27", "close": 0.175, "volume": 26514.0}, {"date": "2023-02-28", "close": 0.19, "volume": 10000.0}, {"date": "2023-03-03", "close": 0.175, "volume": 10411.0}, {"date": "2023-03-09", "close": 0.175, "volume": 3714.0}, {"date": "2023-03-10", "close": 0.19, "volume": 59085.0}, {"date": "2023-03-13", "close": 0.175, "volume": 26261.0}, {"date": "2023-03-14", "close": 0.19, "volume": 1050179.0}, {"date": "2023-03-15", "close": 0.19, "volume": 55000.0}, {"date": "2023-03-17", "close": 0.165, "volume": 6108.0}, {"date": "2023-03-20", "close": 0.17, "volume": 79411.0}, {"date": "2023-03-21", "close": 0.165, "volume": 45232.0}, {"date": "2023-03-22", "close": 0.165, "volume": 3411.0}, {"date": "2023-03-23", "close": 0.155, "volume": 3246.0}, {"date": "2023-03-24", "close": 0.155, "volume": 23214.0}, {"date": "2023-03-27", "close": 0.125, "volume": 199143.0}, {"date": "2023-03-29", "close": 0.12, "volume": 146196.0}, {"date": "2023-03-30", "close": 0.12, "volume": 72000.0}, {"date": "2023-04-03", "close": 0.11, "volume": 109290.0}, {"date": "2023-04-04", "close": 0.105, "volume": 40158.0}, {"date": "2023-04-05", "close": 0.11, "volume": 44930.0}, {"date": "2023-04-11", "close": 0.105, "volume": 40000.0}, {"date": "2023-04-12", "close": 0.105, "volume": 67500.0}, {"date": "2023-04-13", "close": 0.115, "volume": 40074.0}, {"date": "2023-04-17", "close": 0.1, "volume": 81789.0}, {"date": "2023-04-18", "close": 0.1, "volume": 210751.0}, {"date": "2023-04-20", "close": 0.099, "volume": 18000.0}, {"date": "2023-04-26", "close": 0.094, "volume": 361555.0}, {"date": "2023-04-28", "close": 0.091, "volume": 42400.0}, {"date": "2023-05-01", "close": 0.087, "volume": 11400.0}, {"date": "2023-05-02", "close": 0.093, "volume": 510363.0}, {"date": "2023-05-04", "close": 0.09, "volume": 27777.0}, {"date": "2023-05-05", "close": 0.091, "volume": 77300.0}, {"date": "2023-05-08", "close": 0.094, "volume": 151000.0}, {"date": "2023-05-09", "close": 0.09, "volume": 40000.0}, {"date": "2023-05-12", "close": 0.088, "volume": 454700.0}, {"date": "2023-05-15", "close": 0.088, "volume": 40000.0}, {"date": "2023-05-17", "close": 0.086, "volume": 245247.0}, {"date": "2023-05-18", "close": 0.088, "volume": 101040.0}, {"date": "2023-05-19", "close": 0.088, "volume": 24275.0}, {"date": "2023-05-22", "close": 0.083, "volume": 481.0}, {"date": "2023-05-23", "close": 0.087, "volume": 94768.0}, {"date": "2023-05-24", "close": 0.088, "volume": 250000.0}, {"date": "2023-05-25", "close": 0.087, "volume": 100000.0}, {"date": "2023-05-26", "close": 0.087, "volume": 150000.0}, {"date": "2023-05-29", "close": 0.087, "volume": 275000.0}, {"date": "2023-05-31", "close": 0.087, "volume": 102500.0}, {"date": "2023-06-05", "close": 0.087, "volume": 25000.0}, {"date": "2023-06-06", "close": 0.086, "volume": 72500.0}, {"date": "2023-06-07", "close": 0.087, "volume": 1233643.0}, {"date": "2023-06-09", "close": 0.085, "volume": 132453.0}, {"date": "2023-06-13", "close": 0.084, "volume": 71000.0}, {"date": "2023-06-14", "close": 0.082, "volume": 117195.0}, {"date": "2023-06-15", "close": 0.088, "volume": 333306.0}, {"date": "2023-06-16", "close": 0.088, "volume": 1186632.0}, {"date": "2023-06-19", "close": 0.11, "volume": 1581892.0}, {"date": "2023-06-20", "close": 0.12, "volume": 442885.0}, {"date": "2023-06-21", "close": 0.11, "volume": 207616.0}, {"date": "2023-06-22", "close": 0.12, "volume": 509930.0}, {"date": "2023-06-23", "close": 0.15, "volume": 221666.0}, {"date": "2023-06-26", "close": 0.135, "volume": 283170.0}, {"date": "2023-06-27", "close": 0.12, "volume": 207777.0}, {"date": "2023-06-28", "close": 0.13, "volume": 283551.0}, {"date": "2023-06-29", "close": 0.13, "volume": 82951.0}, {"date": "2023-06-30", "close": 0.115, "volume": 173106.0}, {"date": "2023-07-03", "close": 0.135, "volume": 145298.0}, {"date": "2023-07-04", "close": 0.145, "volume": 2275.0}, {"date": "2023-07-05", "close": 0.15, "volume": 527584.0}, {"date": "2023-07-06", "close": 0.15, "volume": 887461.0}, {"date": "2023-07-07", "close": 0.15, "volume": 96762.0}, {"date": "2023-07-10", "close": 0.15, "volume": 26916.0}, {"date": "2023-07-11", "close": 0.15, "volume": 75320.0}, {"date": "2023-07-12", "close": 0.15, "volume": 284533.0}, {"date": "2023-07-13", "close": 0.15, "volume": 49999.0}, {"date": "2023-07-14", "close": 0.17, "volume": 38100.0}, {"date": "2023-07-17", "close": 0.2, "volume": 542500.0}, {"date": "2023-07-18", "close": 0.22, "volume": 821249.0}, {"date": "2023-07-19", "close": 0.225, "volume": 644632.0}, {"date": "2023-07-20", "close": 0.19, "volume": 789128.0}, {"date": "2023-07-21", "close": 0.195, "volume": 58215.0}, {"date": "2023-07-24", "close": 0.195, "volume": 326089.0}, {"date": "2023-07-25", "close": 0.19, "volume": 53764.0}, {"date": "2023-07-26", "close": 0.2, "volume": 296048.0}, {"date": "2023-07-27", "close": 0.195, "volume": 2475.0}, {"date": "2023-07-28", "close": 0.195, "volume": 19133.0}, {"date": "2023-07-31", "close": 0.19, "volume": 602673.0}, {"date": "2023-08-01", "close": 0.195, "volume": 46461.0}, {"date": "2023-08-02", "close": 0.195, "volume": 38.0}, {"date": "2023-08-07", "close": 0.26, "volume": 430526.0}, {"date": "2023-08-08", "close": 0.215, "volume": 305653.0}, {"date": "2023-08-09", "close": 0.215, "volume": 130483.0}, {"date": "2023-08-10", "close": 0.175, "volume": 282841.0}, {"date": "2023-08-11", "close": 0.18, "volume": 43258.0}, {"date": "2023-08-14", "close": 0.175, "volume": 200010.0}, {"date": "2023-08-15", "close": 0.2, "volume": 43439.0}, {"date": "2023-08-16", "close": 0.22, "volume": 741147.0}, {"date": "2023-08-17", "close": 0.215, "volume": 280992.0}, {"date": "2023-08-18", "close": 0.25, "volume": 685429.0}, {"date": "2023-08-21", "close": 0.225, "volume": 63548.0}, {"date": "2023-08-24", "close": 0.215, "volume": 100370.0}, {"date": "2023-08-25", "close": 0.2, "volume": 135956.0}, {"date": "2023-08-28", "close": 0.21, "volume": 24900.0}, {"date": "2023-08-29", "close": 0.18, "volume": 42008.0}, {"date": "2023-08-30", "close": 0.175, "volume": 132076.0}, {"date": "2023-09-01", "close": 0.215, "volume": 321229.0}, {"date": "2023-09-04", "close": 0.24, "volume": 1751264.0}, {"date": "2023-09-05", "close": 0.24, "volume": 97758.0}, {"date": "2023-09-06", "close": 0.22, "volume": 345525.0}, {"date": "2023-09-07", "close": 0.225, "volume": 69721.0}, {"date": "2023-09-08", "close": 0.23, "volume": 56746.0}, {"date": "2023-09-11", "close": 0.23, "volume": 107409.0}, {"date": "2023-09-12", "close": 0.22, "volume": 153176.0}, {"date": "2023-09-13", "close": 0.215, "volume": 88221.0}, {"date": "2023-09-14", "close": 0.215, "volume": 102288.0}, {"date": "2023-09-15", "close": 0.22, "volume": 45438.0}, {"date": "2023-09-18", "close": 0.21, "volume": 520326.0}, {"date": "2023-09-19", "close": 0.225, "volume": 588.0}, {"date": "2023-09-20", "close": 0.225, "volume": 3.0}, {"date": "2023-09-21", "close": 0.2, "volume": 183815.0}, {"date": "2023-09-22", "close": 0.2, "volume": 30002.0}, {"date": "2023-09-25", "close": 0.2, "volume": 96184.0}, {"date": "2023-09-26", "close": 0.195, "volume": 58842.0}, {"date": "2023-09-27", "close": 0.195, "volume": 6665.0}, {"date": "2023-09-28", "close": 0.18, "volume": 122947.0}, {"date": "2023-10-02", "close": 0.18, "volume": 50000.0}, {"date": "2023-10-03", "close": 0.18, "volume": 77000.0}, {"date": "2023-10-06", "close": 0.19, "volume": 190250.0}, {"date": "2023-10-09", "close": 0.17, "volume": 65153.0}, {"date": "2023-10-10", "close": 0.16, "volume": 32056.0}, {"date": "2023-10-11", "close": 0.17, "volume": 54063.0}, {"date": "2023-10-17", "close": 0.155, "volume": 69752.0}, {"date": "2023-10-18", "close": 0.175, "volume": 78763.0}, {"date": "2023-10-19", "close": 0.17, "volume": 139946.0}, {"date": "2023-10-20", "close": 0.17, "volume": 31454.0}, {"date": "2023-10-23", "close": 0.165, "volume": 3825.0}, {"date": "2023-10-26", "close": 0.165, "volume": 12000.0}, {"date": "2023-10-27", "close": 0.18, "volume": 126300.0}, {"date": "2023-10-30", "close": 0.18, "volume": 263062.0}, {"date": "2023-10-31", "close": 0.17, "volume": 230000.0}, {"date": "2023-11-01", "close": 0.18, "volume": 747964.0}, {"date": "2023-11-02", "close": 0.18, "volume": 64999.0}, {"date": "2023-11-06", "close": 0.165, "volume": 161000.0}, {"date": "2023-11-07", "close": 0.165, "volume": 10819.0}, {"date": "2023-11-08", "close": 0.18, "volume": 235000.0}, {"date": "2023-11-09", "close": 0.17, "volume": 9611.0}, {"date": "2023-11-10", "close": 0.165, "volume": 60052.0}, {"date": "2023-11-13", "close": 0.165, "volume": 94947.0}, {"date": "2023-11-15", "close": 0.165, "volume": 20000.0}, {"date": "2023-11-21", "close": 0.175, "volume": 115800.0}, {"date": "2023-11-23", "close": 0.155, "volume": 18000.0}, {"date": "2023-11-27", "close": 0.16, "volume": 48349.0}, {"date": "2023-11-28", "close": 0.16, "volume": 104062.0}, {"date": "2023-12-01", "close": 0.165, "volume": 11000.0}, {"date": "2023-12-04", "close": 0.16, "volume": 102500.0}, {"date": "2023-12-05", "close": 0.16, "volume": 138897.0}, {"date": "2023-12-06", "close": 0.16, "volume": 3132.0}, {"date": "2023-12-08", "close": 0.16, "volume": 2.0}, {"date": "2023-12-11", "close": 0.155, "volume": 30000.0}, {"date": "2023-12-18", "close": 0.155, "volume": 40000.0}, {"date": "2023-12-19", "close": 0.145, "volume": 38139.0}, {"date": "2023-12-20", "close": 0.15, "volume": 43811.0}, {"date": "2024-01-04", "close": 0.145, "volume": 155000.0}, {"date": "2024-01-08", "close": 0.13, "volume": 35008.0}, {"date": "2024-01-15", "close": 0.11, "volume": 38424.0}, {"date": "2024-01-25", "close": 0.11, "volume": 5016.0}, {"date": "2024-01-29", "close": 0.11, "volume": 35825.0}, {"date": "2024-02-07", "close": 0.09, "volume": 75101.0}, {"date": "2024-02-08", "close": 0.1, "volume": 194247.0}, {"date": "2024-02-09", "close": 0.095, "volume": 4000.0}, {"date": "2024-02-14", "close": 0.094, "volume": 18550.0}, {"date": "2024-02-15", "close": 0.093, "volume": 10000.0}, {"date": "2024-02-16", "close": 0.093, "volume": 31785.0}, {"date": "2024-02-26", "close": 0.085, "volume": 24627.0}, {"date": "2024-02-27", "close": 0.079, "volume": 54000.0}, {"date": "2024-03-04", "close": 0.074, "volume": 22000.0}, {"date": "2024-03-05", "close": 0.068, "volume": 13308.0}, {"date": "2024-03-06", "close": 0.07, "volume": 141.0}, {"date": "2024-03-07", "close": 0.064, "volume": 94381.0}, {"date": "2024-03-11", "close": 0.068, "volume": 4432.0}, {"date": "2024-03-15", "close": 0.07, "volume": 306726.0}, {"date": "2024-03-20", "close": 0.066, "volume": 5000.0}, {"date": "2024-03-21", "close": 0.085, "volume": 87216.0}, {"date": "2024-03-22", "close": 0.08, "volume": 189271.0}, {"date": "2024-03-25", "close": 0.08, "volume": 3981.0}, {"date": "2024-03-26", "close": 0.07, "volume": 77000.0}, {"date": "2024-04-02", "close": 0.07, "volume": 566012.0}, {"date": "2024-04-03", "close": 0.061, "volume": 269189.0}, {"date": "2024-04-04", "close": 0.057, "volume": 11627.0}, {"date": "2024-04-08", "close": 0.06, "volume": 16573.0}, {"date": "2024-04-10", "close": 0.063, "volume": 20000.0}, {"date": "2024-04-11", "close": 0.077, "volume": 375699.0}, {"date": "2024-04-12", "close": 0.067, "volume": 50000.0}, {"date": "2024-04-15", "close": 0.069, "volume": 217612.0}, {"date": "2024-04-16", "close": 0.069, "volume": 14500.0}, {"date": "2024-04-17", "close": 0.061, "volume": 63464.0}, {"date": "2024-04-18", "close": 0.06, "volume": 3702.0}, {"date": "2024-04-19", "close": 0.07, "volume": 189358.0}, {"date": "2024-04-22", "close": 0.06, "volume": 375083.0}, {"date": "2024-04-23", "close": 0.06, "volume": 100000.0}, {"date": "2024-04-24", "close": 0.057, "volume": 24500.0}, {"date": "2024-04-29", "close": 0.058, "volume": 30000.0}, {"date": "2024-04-30", "close": 0.058, "volume": 48345.0}, {"date": "2024-05-01", "close": 0.051, "volume": 83034.0}, {"date": "2024-05-02", "close": 0.051, "volume": 41966.0}, {"date": "2024-05-03", "close": 0.052, "volume": 25000.0}, {"date": "2024-05-07", "close": 0.055, "volume": 108357.0}, {"date": "2024-05-08", "close": 0.053, "volume": 75000.0}, {"date": "2024-05-09", "close": 0.055, "volume": 122701.0}, {"date": "2024-05-16", "close": 0.055, "volume": 127318.0}, {"date": "2024-05-17", "close": 0.053, "volume": 87682.0}, {"date": "2024-05-20", "close": 0.055, "volume": 55000.0}, {"date": "2024-05-22", "close": 0.053, "volume": 45000.0}, {"date": "2024-05-24", "close": 0.055, "volume": 20000.0}, {"date": "2024-06-03", "close": 0.053, "volume": 21200.0}, {"date": "2024-06-04", "close": 0.053, "volume": 1126.0}, {"date": "2024-06-05", "close": 0.053, "volume": 10000.0}, {"date": "2024-06-06", "close": 0.056, "volume": 40000.0}, {"date": "2024-06-11", "close": 0.053, "volume": 40000.0}, {"date": "2024-06-13", "close": 0.055, "volume": 118364.0}, {"date": "2024-06-14", "close": 0.053, "volume": 169515.0}, {"date": "2024-06-17", "close": 0.061, "volume": 269282.0}, {"date": "2024-06-20", "close": 0.06, "volume": 159406.0}, {"date": "2024-06-25", "close": 0.065, "volume": 90000.0}, {"date": "2024-06-26", "close": 0.061, "volume": 4545.0}, {"date": "2024-06-28", "close": 0.072, "volume": 103156.0}, {"date": "2024-07-02", "close": 0.069, "volume": 185333.0}, {"date": "2024-07-09", "close": 0.06, "volume": 50000.0}, {"date": "2024-07-10", "close": 0.058, "volume": 95550.0}, {"date": "2024-07-11", "close": 0.066, "volume": 12906.0}, {"date": "2024-07-15", "close": 0.066, "volume": 11567.0}, {"date": "2024-07-25", "close": 0.06, "volume": 315552.0}, {"date": "2024-08-07", "close": 0.056, "volume": 133208.0}, {"date": "2024-08-08", "close": 0.042, "volume": 228361.0}, {"date": "2024-08-09", "close": 0.05, "volume": 111795.0}, {"date": "2024-08-12", "close": 0.05, "volume": 30960.0}, {"date": "2024-08-13", "close": 0.055, "volume": 73034.0}, {"date": "2024-08-14", "close": 0.053, "volume": 104851.0}, {"date": "2024-08-15", "close": 0.056, "volume": 3535.0}, {"date": "2024-08-20", "close": 0.049, "volume": 3000.0}, {"date": "2024-08-22", "close": 0.06, "volume": 147237.0}, {"date": "2024-08-23", "close": 0.06, "volume": 10.0}, {"date": "2024-08-26", "close": 0.064, "volume": 150000.0}, {"date": "2024-08-27", "close": 0.06, "volume": 100000.0}, {"date": "2024-09-06", "close": 0.05, "volume": 65636.0}, {"date": "2024-09-13", "close": 0.05, "volume": 22849.0}, {"date": "2024-09-17", "close": 0.052, "volume": 101265.0}, {"date": "2024-09-26", "close": 0.052, "volume": 416.0}, {"date": "2024-09-27", "close": 0.053, "volume": 15.0}, {"date": "2024-09-30", "close": 0.053, "volume": 1194.0}, {"date": "2024-10-04", "close": 0.053, "volume": 20.0}, {"date": "2024-10-10", "close": 0.053, "volume": 33106.0}, {"date": "2024-10-11", "close": 0.053, "volume": 125665.0}, {"date": "2024-10-15", "close": 0.054, "volume": 50000.0}, {"date": "2024-10-16", "close": 0.055, "volume": 147559.0}, {"date": "2024-10-17", "close": 0.058, "volume": 2803.0}, {"date": "2024-10-22", "close": 0.058, "volume": 9268.0}, {"date": "2024-10-24", "close": 0.053, "volume": 343541.0}, {"date": "2024-10-25", "close": 0.05, "volume": 312831.0}, {"date": "2024-10-28", "close": 0.05, "volume": 2549.0}, {"date": "2024-11-06", "close": 0.044, "volume": 451611.0}, {"date": "2024-11-07", "close": 0.045, "volume": 164245.0}, {"date": "2024-11-13", "close": 0.041, "volume": 14577.0}, {"date": "2024-11-18", "close": 0.04, "volume": 200000.0}, {"date": "2024-11-26", "close": 0.04, "volume": 3451.0}, {"date": "2024-11-28", "close": 0.04, "volume": 10000.0}, {"date": "2024-12-02", "close": 0.04, "volume": 13769.0}, {"date": "2024-12-19", "close": 0.043, "volume": 1615.0}, {"date": "2025-01-09", "close": 0.03, "volume": 62500.0}, {"date": "2025-01-10", "close": 0.037, "volume": 27054.0}, {"date": "2025-01-14", "close": 0.038, "volume": 50.0}, {"date": "2025-01-15", "close": 0.038, "volume": 12950.0}, {"date": "2025-01-24", "close": 0.03, "volume": 75000.0}, {"date": "2025-01-28", "close": 0.03, "volume": 65000.0}, {"date": "2025-01-30", "close": 0.03, "volume": 40000.0}, {"date": "2025-02-07", "close": 0.025, "volume": 75051.0}, {"date": "2025-02-13", "close": 0.032, "volume": 360000.0}, {"date": "2025-02-14", "close": 0.041, "volume": 37032.0}, {"date": "2025-11-05", "close": 0.275, "volume": 8294315.0}, {"date": "2025-11-06", "close": 0.27, "volume": 2359556.0}, {"date": "2025-11-07", "close": 0.255, "volume": 1812904.0}, {"date": "2025-11-10", "close": 0.25, "volume": 1287156.0}, {"date": "2025-11-11", "close": 0.26, "volume": 2901679.0}, {"date": "2025-11-12", "close": 0.35, "volume": 3093946.0}, {"date": "2025-11-13", "close": 0.35, "volume": 2281213.0}, {"date": "2025-11-14", "close": 0.345, "volume": 876317.0}, {"date": "2025-11-17", "close": 0.3, "volume": 758881.0}, {"date": "2025-11-18", "close": 0.31, "volume": 1271447.0}, {"date": "2025-11-19", "close": 0.29, "volume": 487319.0}, {"date": "2025-11-20", "close": 0.28, "volume": 221466.0}, {"date": "2025-11-21", "close": 0.27, "volume": 120107.0}, {"date": "2025-11-24", "close": 0.28, "volume": 356722.0}, {"date": "2025-11-25", "close": 0.275, "volume": 499412.0}, {"date": "2025-11-26", "close": 0.26, "volume": 1096231.0}, {"date": "2025-11-27", "close": 0.265, "volume": 333327.0}, {"date": "2025-11-28", "close": 0.255, "volume": 91861.0}, {"date": "2025-12-01", "close": 0.28, "volume": 1097058.0}, {"date": "2025-12-02", "close": 0.265, "volume": 330943.0}, {"date": "2025-12-03", "close": 0.32, "volume": 1318160.0}, {"date": "2025-12-04", "close": 0.295, "volume": 921478.0}, {"date": "2025-12-05", "close": 0.285, "volume": 244320.0}, {"date": "2025-12-08", "close": 0.28, "volume": 505254.0}, {"date": "2025-12-09", "close": 0.28, "volume": 200976.0}, {"date": "2025-12-10", "close": 0.28, "volume": 408276.0}, {"date": "2025-12-11", "close": 0.275, "volume": 708781.0}, {"date": "2025-12-12", "close": 0.275, "volume": 691136.0}, {"date": "2025-12-15", "close": 0.275, "volume": 385451.0}, {"date": "2025-12-16", "close": 0.275, "volume": 568051.0}, {"date": "2025-12-17", "close": 0.27, "volume": 163283.0}, {"date": "2025-12-18", "close": 0.265, "volume": 670737.0}, {"date": "2025-12-19", "close": 0.265, "volume": 145435.0}, {"date": "2025-12-22", "close": 0.255, "volume": 342425.0}, {"date": "2025-12-23", "close": 0.26, "volume": 226346.0}, {"date": "2025-12-24", "close": 0.255, "volume": 268347.0}, {"date": "2025-12-29", "close": 0.285, "volume": 1260846.0}, {"date": "2025-12-30", "close": 0.285, "volume": 350346.0}, {"date": "2025-12-31", "close": 0.285, "volume": 71624.0}, {"date": "2026-01-02", "close": 0.28, "volume": 303999.0}, {"date": "2026-01-05", "close": 0.28, "volume": 199467.0}, {"date": "2026-01-06", "close": 0.28, "volume": 626366.0}, {"date": "2026-01-07", "close": 0.295, "volume": 987222.0}, {"date": "2026-01-08", "close": 0.285, "volume": 299513.0}, {"date": "2026-01-09", "close": 0.275, "volume": 393380.0}, {"date": "2026-01-12", "close": 0.265, "volume": 150165.0}, {"date": "2026-01-13", "close": 0.275, "volume": 725764.0}, {"date": "2026-01-14", "close": 0.275, "volume": 313225.0}, {"date": "2026-01-15", "close": 0.275, "volume": 470005.0}, {"date": "2026-01-16", "close": 0.27, "volume": 138864.0}, {"date": "2026-01-19", "close": 0.26, "volume": 181214.0}, {"date": "2026-01-20", "close": 0.265, "volume": 215662.0}, {"date": "2026-01-21", "close": 0.265, "volume": 122895.0}, {"date": "2026-01-22", "close": 0.265, "volume": 269169.0}, {"date": "2026-01-23", "close": 0.27, "volume": 219503.0}, {"date": "2026-01-27", "close": 0.26, "volume": 878223.0}, {"date": "2026-01-28", "close": 0.26, "volume": 105551.0}, {"date": "2026-01-29", "close": 0.25, "volume": 430261.0}, {"date": "2026-01-30", "close": 0.23, "volume": 217821.0}, {"date": "2026-02-02", "close": 0.235, "volume": 502403.0}, {"date": "2026-02-03", "close": 0.23, "volume": 141491.0}, {"date": "2026-02-04", "close": 0.24, "volume": 932096.0}, {"date": "2026-02-05", "close": 0.25, "volume": 171023.0}, {"date": "2026-02-09", "close": 0.215, "volume": 312626.0}, {"date": "2026-02-10", "close": 0.215, "volume": 368888.0}, {"date": "2026-02-11", "close": 0.22, "volume": 147631.0}, {"date": "2026-02-12", "close": 0.21, "volume": 140384.0}, {"date": "2026-02-16", "close": 0.205, "volume": 79456.0}, {"date": "2026-02-17", "close": 0.2, "volume": 114306.0}, {"date": "2026-02-18", "close": 0.195, "volume": 58990.0}, {"date": "2026-02-19", "close": 0.1875, "volume": 48021.0}, {"date": "2026-02-20", "close": 0.185, "volume": 69600.0}, {"date": "2026-02-23", "close": 0.18, "volume": 347174.0}, {"date": "2026-02-24", "close": 0.2, "volume": 147056.0}, {"date": "2026-02-25", "close": 0.205, "volume": 244498.0}, {"date": "2026-02-26", "close": 0.22, "volume": 248426.0}, {"date": "2026-02-27", "close": 0.21, "volume": 88160.0}, {"date": "2026-03-02", "close": 0.215, "volume": 81516.0}, {"date": "2026-03-03", "close": 0.215, "volume": 184829.0}, {"date": "2026-03-04", "close": 0.215, "volume": 31272.0}, {"date": "2026-03-05", "close": 0.205, "volume": 62996.0}, {"date": "2026-03-06", "close": 0.21, "volume": 255149.0}, {"date": "2026-03-09", "close": 0.195, "volume": 421661.0}, {"date": "2026-03-10", "close": 0.195, "volume": 56041.0}, {"date": "2026-03-11", "close": 0.21, "volume": 505602.0}, {"date": "2026-03-12", "close": 0.21, "volume": 389934.0}, {"date": "2026-03-13", "close": 0.21, "volume": 87775.0}, {"date": "2026-03-16", "close": 0.2, "volume": 505491.0}, {"date": "2026-03-17", "close": 0.195, "volume": 110184.0}, {"date": "2026-03-18", "close": 0.19, "volume": 50000.0}, {"date": "2026-03-19", "close": 0.175, "volume": 104033.0}, {"date": "2026-03-20", "close": 0.17, "volume": 69326.0}, {"date": "2026-03-23", "close": 0.17, "volume": 67694.0}, {"date": "2026-03-24", "close": 0.175, "volume": 20000.0}, {"date": "2026-03-25", "close": 0.175, "volume": 9800.0}, {"date": "2026-03-26", "close": 0.175, "volume": 7000.0}, {"date": "2026-03-27", "close": 0.165, "volume": 24456.0}, {"date": "2026-03-30", "close": 0.165, "volume": 19576.0}, {"date": "2026-03-31", "close": 0.1675, "volume": 84217.0}, {"date": "2026-04-01", "close": 0.16, "volume": 75360.0}, {"date": "2026-04-02", "close": 0.15, "volume": 254908.0}, {"date": "2026-04-07", "close": 0.155, "volume": 22500.0}, {"date": "2026-04-08", "close": 0.165, "volume": 84259.0}, {"date": "2026-04-09", "close": 0.165, "volume": 3060.0}, {"date": "2026-04-10", "close": 0.15, "volume": 563718.0}, {"date": "2026-04-13", "close": 0.16, "volume": 1918084.0}, {"date": "2026-04-14", "close": 0.165, "volume": 324461.0}, {"date": "2026-04-15", "close": 0.17, "volume": 555815.0}, {"date": "2026-04-16", "close": 0.18, "volume": 141096.0}, {"date": "2026-04-17", "close": 0.21, "volume": 453149.0}, {"date": "2026-04-20", "close": 0.21, "volume": 121195.0}, {"date": "2026-04-21", "close": 0.195, "volume": 18922.0}, {"date": "2026-04-22", "close": 0.19, "volume": 31210.0}, {"date": "2026-04-23", "close": 0.18, "volume": 34469.0}, {"date": "2026-04-24", "close": 0.18, "volume": 25583.0}, {"date": "2026-04-27", "close": 0.18, "volume": 35372.0}, {"date": "2026-04-28", "close": 0.18, "volume": 268545.0}, {"date": "2026-04-29", "close": 0.18, "volume": 39981.0}, {"date": "2026-04-30", "close": 0.175, "volume": 79022.0}, {"date": "2026-05-01", "close": 0.18, "volume": 317970.0}, {"date": "2026-05-04", "close": 0.185, "volume": 31396.0}, {"date": "2026-05-05", "close": 0.19, "volume": 955168.0}, {"date": "2026-05-06", "close": 0.185, "volume": 828423.0}, {"date": "2026-05-07", "close": 0.19, "volume": 477686.0}, {"date": "2026-05-08", "close": 0.215, "volume": 1440243.0}, {"date": "2026-05-11", "close": 0.215, "volume": 474023.0}, {"date": "2026-05-12", "close": 0.22, "volume": 371253.0}, {"date": "2026-05-13", "close": 0.215, "volume": 298380.0}, {"date": "2026-05-14", "close": 0.2, "volume": 594711.0}, {"date": "2026-05-15", "close": 0.21, "volume": 904468.0}, {"date": "2026-05-18", "close": 0.21, "volume": 1112396.0}, {"date": "2026-05-19", "close": 0.22, "volume": 461763.0}, {"date": "2026-05-20", "close": 0.205, "volume": 191654.0}, {"date": "2026-05-21", "close": 0.21, "volume": 63031.0}, {"date": "2026-05-22", "close": 0.205, "volume": 115781.0}, {"date": "2026-05-25", "close": 0.22, "volume": 279427.0}, {"date": "2026-05-26", "close": 0.21, "volume": 1678604.0}, {"date": "2026-05-27", "close": 0.21, "volume": 183225.0}, {"date": "2026-05-28", "close": 0.215, "volume": 698767.0}, {"date": "2026-05-29", "close": 0.22, "volume": 51410.0}, {"date": "2026-06-01", "close": 0.22, "volume": 152740.0}, {"date": "2026-06-02", "close": 0.21, "volume": 104390.0}, {"date": "2026-06-03", "close": 0.2, "volume": 521755.0}, {"date": "2026-06-04", "close": 0.2, "volume": 30418.0}, {"date": "2026-06-05", "close": 0.22, "volume": 330808.0}, {"date": "2026-06-09", "close": 0.2, "volume": 1238699.0}, {"date": "2026-06-10", "close": 0.14, "volume": 1991346.0}, {"date": "2026-06-11", "close": 0.14, "volume": 434526.0}, {"date": "2026-06-12", "close": 0.14, "volume": 222489.0}, {"date": "2026-06-15", "close": 0.14, "volume": 291567.0}, {"date": "2026-06-16", "close": 0.14, "volume": 618447.0}, {"date": "2026-06-17", "close": 0.14, "volume": 133484.0}, {"date": "2026-06-18", "close": 0.14, "volume": 788605.0}, {"date": "2026-06-19", "close": 0.14, "volume": 452306.0}, {"date": "2026-06-22", "close": 0.14, "volume": 81529.0}, {"date": "2026-06-23", "close": 0.135, "volume": 513207.0}, {"date": "2026-06-24", "close": 0.14, "volume": 16696.0}, {"date": "2026-06-25", "close": 0.15, "volume": 234795.0}, {"date": "2026-06-26", "close": 0.15, "volume": 50000.0}, {"date": "2026-06-29", "close": 0.14, "volume": 848498.0}, {"date": "2026-06-30", "close": 0.135, "volume": 512578.0}, {"date": "2026-07-01", "close": 0.13, "volume": 50766.0}, {"date": "2026-07-02", "close": 0.135, "volume": 14320.0}, {"date": "2026-07-03", "close": 0.135, "volume": 5303.0}, {"date": "2026-07-06", "close": 0.13, "volume": 65494.0}, {"date": "2026-07-07", "close": 0.13, "volume": 23396.0}, {"date": "2026-07-08", "close": 0.12, "volume": 149382.0}, {"date": "2026-07-09", "close": 0.125, "volume": 121999.0}, {"date": "2026-07-10", "close": 0.12, "volume": 11972.0}, {"date": "2026-07-13", "close": 0.125, "volume": 81120.0}, {"date": "2026-07-14", "close": 0.125, "volume": 8000.0}, {"date": "2026-07-16", "close": 0.13, "volume": 30383.0}, {"date": "2026-07-17", "close": 0.115, "volume": 333255.0}, {"date": "2026-07-21", "close": 0.12, "volume": 25000.0}, {"date": "2026-07-23", "close": 0.105, "volume": 267126.0}, {"date": "2026-07-24", "close": 0.105, "volume": 536576.0}, {"date": "2026-07-27", "close": 0.105, "volume": 357673.0}, {"date": "2026-07-28", "close": 0.105, "volume": 376049.0}, {"date": "2026-07-29", "close": 0.095, "volume": 267928.0}, {"date": "2026-07-30", "close": 0.095, "volume": 218478.0}, {"date": "2026-07-31", "close": 0.096, "volume": 100152.0}, {"date": "2026-08-03", "close": 0.091, "volume": 715515.0}, {"date": "2026-08-04", "close": 0.096, "volume": 240017.0}, {"date": "2026-08-05", "close": 0.092, "volume": 239496.0}, {"date": "2026-08-06", "close": 0.094, "volume": 116619.0}, {"date": "2026-08-07", "close": 0.095, "volume": 607988.0}, {"date": "2026-08-10", "close": 0.1, "volume": 32797.0}, {"date": "2026-08-11", "close": 0.11, "volume": 550258.0}, {"date": "2026-08-12", "close": 0.105, "volume": 166796.0}, {"date": "2026-08-13", "close": 0.1, "volume": 201000.0}, {"date": "2026-08-14", "close": 0.097, "volume": 162430.0}, {"date": "2026-08-17", "close": 0.096, "volume": 190823.0}, {"date": "2026-08-18", "close": 0.1, "volume": 27500.0}, {"date": "2026-08-19", "close": 0.098, "volume": 301349.0}, {"date": "2026-08-20", "close": 0.094, "volume": 83149.0}, {"date": "2026-08-21", "close": 0.094, "volume": 127592.0}, {"date": "2026-08-24", "close": 0.087, "volume": 365340.0}, {"date": "2026-08-25", "close": 0.089, "volume": 81547.0}, {"date": "2026-08-26", "close": 0.087, "volume": 293306.0}, {"date": "2026-08-27", "close": 0.081, "volume": 249891.0}, {"date": "2026-08-28", "close": 0.085, "volume": 179908.0}, {"date": "2026-08-31", "close": 0.087, "volume": 441322.0}, {"date": "2026-09-01", "close": 0.09, "volume": 144320.0}, {"date": "2026-09-02", "close": 0.086, "volume": 125000.0}, {"date": "2026-09-03", "close": 0.084, "volume": 150000.0}, {"date": "2026-09-04", "close": 0.084, "volume": 165341.0}, {"date": "2026-09-07", "close": 0.084, "volume": 71851.0}, {"date": "2026-09-08", "close": 0.08, "volume": 131683.0}, {"date": "2026-09-09", "close": 0.082, "volume": 1264147.0}, {"date": "2026-09-10", "close": 0.09, "volume": 540283.0}, {"date": "2026-09-11", "close": 0.09, "volume": 100000.0}, {"date": "2026-09-14", "close": 0.097, "volume": 29783.0}, {"date": "2026-09-15", "close": 0.096, "volume": 139326.0}, {"date": "2026-09-16", "close": 0.094, "volume": 202728.0}, {"date": "2026-09-17", "close": 0.094, "volume": 667484.0}, {"date": "2026-09-18", "close": 0.094, "volume": 106512.0}], "refreshing": true}