{"ticker": "TVN", "overview": {"name": "Tivan Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TVN", "has_prices": true, "as_of": "2026-09-18", "last": 0.205, "prev_close": 0.19, "change": 0.014999999999999986, "change_pct": 0.07894736842105256, "session_volume": 1400069.0, "vwap_5": 0.196260608705026, "vwap_20": 0.22263959251188903, "vwap_60": 0.272604304641011, "vwap_250": 0.2844339838413491, "high_52w": 0.47, "low_52w": 0.17, "avg_volume_20": 2357737.5, "sessions": 400, "market_cap": {"value": 446022606.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03112095-1", "src": "ASX", "ticker": "TVN", "cik": "", "company": "Tivan Limited", "company_raw": "Tivan Limited", "who": "Christine Charles", "who_key": "Christine Charles", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Christine Charles and TVN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112095", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}, {"id": "ASX3Y-03112096-1", "src": "ASX", "ticker": "TVN", "cik": "", "company": "Tivan Limited", "company_raw": "Tivan Limited", "who": "Guy Debelle", "who_key": "Guy Debelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Guy Debelle and TVN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112096", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156408}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ellin Lede", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ellin Lede", "notice_type": "3X", "direct_shares": 1100000.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112840-6A1334724", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine Charles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guy Debelle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine CHARLES", "notice_type": "3Y", "direct_shares": 1361110.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112095-6A1334356", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guy DEBELLE", "notice_type": "3Y", "direct_shares": 1461110.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112096-6A1334357", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine Charles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guy Debelle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christine Charles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Guy Debelle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-01", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robinson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Debelle", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/tvn", "needs_ocr": 0}], "directors": [{"name": "Robinson", "first_seen": "2022-09-22", "last_seen": "2025-02-06", "status": "current", "notices": 5}, {"name": "Debelle", "first_seen": "2023-09-01", "last_seen": "2025-02-06", "status": "current", "notices": 4}, {"name": "Charles", "first_seen": "2023-04-06", "last_seen": "2025-02-06", "status": "current", "notices": 4}, {"name": "Wilson", "first_seen": "2022-11-29", "last_seen": "2025-08-22", "status": "current", "notices": 16}, {"name": "Grant Wilson", "first_seen": "2025-12-04", "last_seen": "2026-07-02", "status": "current", "notices": 4}, {"name": "Anthony Robinson", "first_seen": "2025-12-11", "last_seen": "2026-07-02", "status": "current", "notices": 2}, {"name": "Guy Debelle", "first_seen": "2025-12-11", "last_seen": "2026-07-17", "status": "current", "notices": 3}, {"name": "Guy DEBELLE", "first_seen": "2026-07-17", "last_seen": "2026-07-17", "status": "current", "notices": 1}, {"name": "Christine Charles", "first_seen": "2025-12-11", "last_seen": "2026-07-17", "status": "current", "notices": 3}, {"name": "Christine CHARLES", "first_seen": "2026-07-17", "last_seen": "2026-07-17", "status": "current", "notices": 1}, {"name": "Ellin Lede", "first_seen": "2026-07-21", "last_seen": "2026-07-21", "status": "current", "notices": 2}, {"name": "Directors Take Up Pro Rata Offer of Options", "first_seen": "2006-04-20", "last_seen": "2006-04-20", "status": "past", "notices": 1}, {"name": "N Biddle", "first_seen": "2008-12-08", "last_seen": "2008-12-08", "status": "past", "notices": 1}, {"name": "Paul Burton", "first_seen": "2008-12-15", "last_seen": "2008-12-15", "status": "past", "notices": 1}, {"name": "Jwb", "first_seen": "2009-03-10", "last_seen": "2010-05-24", "status": "past", "notices": 5}, {"name": "Ngb", "first_seen": "2009-11-24", "last_seen": "2011-05-23", "status": "past", "notices": 3}, {"name": "Peb", "first_seen": "2009-11-24", "last_seen": "2012-01-25", "status": "past", "notices": 2}, {"name": "Henson", "first_seen": "2022-09-21", "last_seen": "2022-09-21", "status": "past", "notices": 1}, {"name": "Elkington", "first_seen": "2022-09-21", "last_seen": "2022-09-21", "status": "past", "notices": 1}, {"name": "Johnston", "first_seen": "2022-11-29", "last_seen": "2022-11-29", "status": "past", "notices": 1}, {"name": "Burton", "first_seen": "2022-11-29", "last_seen": "2022-11-29", "status": "past", "notices": 1}, {"name": "Biddle", "first_seen": "2022-11-29", "last_seen": "2022-11-29", "status": "past", "notices": 1}, {"name": "Morten", "first_seen": "2023-07-16", "last_seen": "2023-07-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "Executive Chairman's Presentation at Fluorine Forum", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155354-6A1352438"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Tivan commences preparatory works at Scorpion Prospect", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152820-6A1351226"}, {"date": "2026-10-21", "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/2924-03151552-6A1350620"}, {"date": "2026-10-19", "form": "Company Administration", "title": "Tivan appoints Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150345-6A1350093"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149559-6A1349731"}], "performance": {"ticker": "TVN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-06-07", "close": 0.08084483, "volume": 17317.0}, {"date": "1991-06-10", "close": 0.08084483, "volume": null}, {"date": "1991-06-11", "close": 0.08084483, "volume": 7422.0}, {"date": "1991-06-12", "close": 0.040422415, "volume": 247.0}, {"date": "1991-06-13", "close": 0.040422415, "volume": 247.0}, {"date": "1991-06-14", "close": 0.040422415, "volume": null}, {"date": "1991-06-17", "close": 0.040422415, "volume": null}, {"date": "1991-06-18", "close": 0.040422415, "volume": null}, {"date": "1991-06-19", "close": 0.040422415, "volume": null}, {"date": "1991-06-20", "close": 0.040422415, "volume": 73598.0}, {"date": "1991-06-21", "close": 0.040422415, "volume": 247.0}, {"date": "1991-06-24", "close": 0.040422415, "volume": 12864.0}, {"date": "1991-06-25", "close": 0.040422415, "volume": null}, {"date": "1991-06-26", "close": 0.040422415, "volume": 11875.0}, {"date": "1991-06-27", "close": 0.040422415, "volume": null}, {"date": "1991-06-28", "close": 0.040422415, "volume": 1534.0}, {"date": "1991-07-01", "close": 0.00202112, "volume": null}, {"date": "1991-07-02", "close": 0.00202112, "volume": null}, {"date": "1991-07-03", "close": 0.00202112, "volume": null}, {"date": "1991-07-04", "close": 0.00202112, "volume": null}, {"date": "1991-07-05", "close": 0.00202112, "volume": null}, {"date": "1991-07-08", "close": 0.00202112, "volume": null}, {"date": "1991-07-09", "close": 0.00202112, "volume": null}, {"date": "1991-07-10", "close": 0.00202112, "volume": null}, {"date": "1991-07-11", "close": 0.00202112, "volume": null}, {"date": "1991-07-12", "close": 0.00202112, "volume": null}, {"date": "1991-07-15", "close": 0.00202112, "volume": null}, {"date": "1991-07-16", "close": 0.00202112, "volume": null}, {"date": "1991-07-17", "close": 0.00202112, "volume": null}, {"date": "1991-07-18", "close": 0.00202112, "volume": null}, {"date": "1991-07-19", "close": 0.00202112, "volume": null}, {"date": "1991-07-22", "close": 0.00202112, "volume": null}, {"date": "1991-07-23", "close": 0.00202112, "volume": null}, {"date": "1991-07-24", "close": 0.00202112, "volume": null}, {"date": "1991-07-25", "close": 0.00202112, "volume": null}, {"date": "1991-07-26", "close": 0.00202112, "volume": null}, {"date": "1991-07-29", "close": 0.00202112, "volume": null}, {"date": "1991-07-30", "close": 0.00202112, "volume": null}, {"date": "1991-07-31", "close": 0.00202112, "volume": null}, {"date": "1991-08-01", "close": 0.00202112, "volume": null}, {"date": "1991-08-02", "close": 0.00202112, "volume": null}, {"date": "1991-08-05", "close": 0.00202112, "volume": null}, {"date": "1991-08-06", "close": 0.00202112, "volume": null}, {"date": "1991-08-07", "close": 0.00202112, "volume": null}, {"date": "1991-08-08", "close": 0.00202112, "volume": null}, {"date": "1991-08-09", "close": 0.00202112, "volume": null}, {"date": "1991-08-12", "close": 0.00202112, "volume": null}, {"date": "1991-08-13", "close": 0.00202112, "volume": null}, {"date": "1991-08-14", "close": 0.00202112, "volume": null}, {"date": "1991-08-15", "close": 0.00202112, "volume": null}, {"date": "1991-08-16", "close": 0.00202112, "volume": null}, {"date": "1991-08-19", "close": 0.00202112, "volume": null}, {"date": "1991-08-20", "close": 0.00202112, "volume": null}, {"date": "1991-08-21", "close": 0.00202112, "volume": null}, {"date": "1991-08-22", "close": 0.00202112, "volume": null}, {"date": "1991-08-23", "close": 0.00202112, "volume": null}, {"date": "1991-08-26", "close": 0.00202112, "volume": null}, {"date": "1991-08-27", "close": 0.00202112, "volume": null}, {"date": "1991-08-28", "close": 0.00202112, "volume": null}, {"date": "1991-08-29", "close": 0.00202112, "volume": null}, {"date": "1991-08-30", "close": 0.00202112, "volume": null}, {"date": "1991-09-02", "close": 0.00202112, "volume": null}, {"date": "1991-09-03", "close": 0.00202112, "volume": null}, {"date": "1991-09-04", "close": 0.00202112, "volume": null}, {"date": "1991-09-05", "close": 0.00202112, "volume": null}, {"date": "1991-09-06", "close": 0.00202112, "volume": null}, {"date": "1991-09-09", "close": 0.00202112, "volume": null}, {"date": "1991-09-10", "close": 0.00202112, "volume": null}, {"date": "1991-09-11", "close": 0.00202112, "volume": null}, {"date": "1991-09-12", "close": 0.00202112, "volume": null}, {"date": "1991-09-13", "close": 0.00202112, "volume": null}, {"date": "1991-09-16", "close": 0.00202112, "volume": null}, {"date": "1991-09-17", "close": 0.00202112, "volume": null}, {"date": "1991-09-18", "close": 0.00202112, "volume": null}, {"date": "1991-09-19", "close": 0.00202112, "volume": null}, {"date": "1991-09-20", "close": 0.00202112, "volume": null}, {"date": "1991-09-23", "close": 0.00202112, "volume": null}, {"date": "1991-09-24", "close": 0.00202112, "volume": null}, {"date": "1991-09-25", "close": 0.00202112, "volume": null}, {"date": "1991-09-26", "close": 0.00202112, "volume": null}, {"date": "1991-09-27", "close": 0.00202112, "volume": null}, {"date": "1991-09-30", "close": 0.00202112, "volume": null}, {"date": "1991-10-01", "close": 0.00202112, "volume": null}, {"date": "1991-10-02", "close": 0.00202112, "volume": null}, {"date": "1991-10-03", "close": 0.00202112, "volume": null}, {"date": "1991-10-04", "close": 0.00202112, "volume": null}, {"date": "1991-10-07", "close": 0.00202112, "volume": null}, {"date": "1991-10-08", "close": 0.00202112, "volume": null}, {"date": "1991-10-09", "close": 0.00202112, "volume": null}, {"date": "1991-10-10", "close": 0.00202112, "volume": null}, {"date": "1991-10-11", "close": 0.00202112, "volume": null}, {"date": "1991-10-14", "close": 0.00202112, "volume": null}, {"date": "1991-10-15", "close": 0.00202112, "volume": null}, {"date": "1991-10-16", "close": 0.00202112, "volume": null}, {"date": "1991-10-17", "close": 0.00202112, "volume": null}, {"date": "1991-10-18", "close": 0.00202112, "volume": null}, {"date": "1991-10-21", "close": 0.00202112, "volume": null}, {"date": "1991-10-22", "close": 0.00202112, "volume": null}, {"date": "1991-10-23", "close": 0.00202112, "volume": null}, {"date": "1991-10-24", "close": 0.00202112, "volume": null}, {"date": "1991-10-25", "close": 0.00202112, "volume": null}, {"date": "1991-10-28", "close": 0.00202112, "volume": null}, {"date": "1991-10-29", "close": 0.00202112, "volume": null}, {"date": "1991-10-30", "close": 0.00202112, "volume": null}, {"date": "1991-10-31", "close": 0.00202112, "volume": null}, {"date": "1991-11-01", "close": 0.00202112, "volume": null}, {"date": "1991-11-04", "close": 0.00202112, "volume": null}, {"date": "1991-11-05", "close": 0.00202112, "volume": null}, {"date": "1991-11-06", "close": 0.00202112, "volume": null}, {"date": "1991-11-07", "close": 0.00202112, "volume": null}, {"date": "1991-11-08", "close": 0.00202112, "volume": null}, {"date": "1991-11-11", "close": 0.00202112, "volume": null}, {"date": "1991-11-12", "close": 0.00202112, "volume": null}, {"date": "1991-11-13", "close": 0.00202112, "volume": null}, {"date": "1991-11-14", "close": 0.00202112, "volume": null}, {"date": "1991-11-15", "close": 0.00202112, "volume": null}, {"date": "1991-11-18", "close": 0.00202112, "volume": null}, {"date": "1991-11-19", "close": 0.00202112, "volume": null}, {"date": "1991-11-20", "close": 0.00202112, "volume": null}, {"date": "1991-11-21", "close": 0.00202112, "volume": null}, {"date": "1991-11-22", "close": 0.00202112, "volume": null}, {"date": "1991-11-25", "close": 0.00202112, "volume": null}, {"date": "1991-11-26", "close": 0.00202112, "volume": null}, {"date": "1991-11-27", "close": 0.00202112, "volume": null}, {"date": "1991-11-28", "close": 0.00202112, "volume": null}, {"date": "1991-11-29", "close": 0.00202112, "volume": null}, {"date": "1991-12-02", "close": 0.00202112, "volume": null}, {"date": "1991-12-03", "close": 0.00202112, "volume": null}, {"date": "1991-12-04", "close": 0.00202112, "volume": null}, {"date": "1991-12-05", "close": 0.00202112, "volume": null}, {"date": "1991-12-06", "close": 0.00202112, "volume": null}, {"date": "1991-12-09", "close": 0.00202112, "volume": null}, {"date": "1991-12-10", "close": 0.00202112, "volume": null}, {"date": "1991-12-11", "close": 0.00202112, "volume": null}, {"date": "1991-12-12", "close": 0.00202112, "volume": null}, {"date": "1991-12-13", "close": 0.00202112, "volume": null}, {"date": "1991-12-16", "close": 0.00202112, "volume": null}, {"date": "1991-12-17", "close": 0.00202112, "volume": null}, {"date": "1991-12-18", "close": 0.00202112, "volume": null}, {"date": "1991-12-19", "close": 0.1819008, "volume": 12369.0}, {"date": "1991-12-20", "close": 0.1819008, "volume": null}, {"date": "1991-12-23", "close": 0.1819008, "volume": null}, {"date": "1991-12-24", "close": 0.1819008, "volume": null}, {"date": "1991-12-25", "close": 0.1819008, "volume": null}, {"date": "1991-12-26", "close": 0.1819008, "volume": null}, {"date": "1991-12-27", "close": 0.1819008, "volume": null}, {"date": "1991-12-30", "close": 0.1819008, "volume": null}, {"date": "1991-12-31", "close": 0.1819008, "volume": null}, {"date": "1992-01-01", "close": 0.1819008, "volume": null}, {"date": "1992-01-02", "close": 0.1819008, "volume": null}, {"date": "1992-01-03", "close": 0.1819008, "volume": null}, {"date": "1992-01-06", "close": 0.1819008, "volume": null}, {"date": "1992-01-07", "close": 0.1819008, "volume": null}, {"date": "1992-01-08", "close": 0.1819008, "volume": null}, {"date": "1992-01-09", "close": 0.2223232, "volume": 75453.0}, {"date": "1992-01-10", "close": 0.27487232, "volume": 55662.0}, {"date": "1992-01-13", "close": 0.2425344, "volume": 40819.0}, {"date": "1992-01-14", "close": 0.2627456, "volume": 12369.0}, {"date": "1992-01-15", "close": 0.27487232, "volume": 12369.0}, {"date": "1992-01-16", "close": 0.2627456, "volume": 18554.0}, {"date": "1992-01-17", "close": 0.2627456, "volume": null}, {"date": "1992-01-20", "close": 0.2223232, "volume": 4948.0}, {"date": "1992-01-21", "close": 0.2223232, "volume": null}, {"date": "1992-01-22", "close": 0.2425344, "volume": 12369.0}, {"date": "1992-01-23", "close": 0.2627456, "volume": 58878.0}, {"date": "1992-01-24", "close": 0.2627456, "volume": null}, {"date": "1992-01-27", "close": 0.2627456, "volume": null}, {"date": "1992-01-28", "close": 0.2829568, "volume": 13606.0}, {"date": "1992-01-29", "close": 0.28699904, "volume": 48241.0}, {"date": "1992-01-30", "close": 0.2829568, "volume": 58136.0}, {"date": "1992-01-31", "close": 0.2627456, "volume": 43293.0}, {"date": "1992-02-03", "close": 0.2627456, "volume": null}, {"date": "1992-02-04", "close": 0.2627456, "volume": 14596.0}, {"date": "1992-02-05", "close": 0.2627456, "volume": null}, {"date": "1992-02-06", "close": 0.2829568, "volume": 33397.0}, {"date": "1992-02-07", "close": 0.2829568, "volume": null}, {"date": "1992-02-10", "close": 0.2829568, "volume": null}, {"date": "1992-02-11", "close": 0.3233792, "volume": 22265.0}, {"date": "1992-02-12", "close": 0.404224, "volume": 66795.0}, {"date": "1992-02-13", "close": 0.4244352, "volume": 122457.0}, {"date": "1992-02-14", "close": 0.4244352, "volume": null}, {"date": "1992-02-17", "close": 0.53357568, "volume": 122704.0}, {"date": "1992-02-18", "close": 0.404224, "volume": 173666.0}, {"date": "1992-02-19", "close": 0.404224, "volume": 14596.0}, {"date": "1992-02-20", "close": 0.4244352, "volume": 85349.0}, {"date": "1992-02-21", "close": 0.4446464, "volume": 154617.0}, {"date": "1992-02-24", "close": 0.3176789, "volume": 74918.0}, {"date": "1992-02-25", "close": 0.3176789, "volume": 8814.0}, {"date": "1992-02-26", "close": 0.3176789, "volume": null}, {"date": "1992-02-27", "close": 0.2722962, "volume": 22035.0}, {"date": "1992-02-28", "close": 0.29498755, "volume": 26442.0}, {"date": "1992-03-02", "close": 0.2722962, "volume": 28645.0}, {"date": "1992-03-03", "close": 0.2722962, "volume": null}, {"date": "1992-03-04", "close": 0.2722962, "volume": null}, {"date": "1992-03-05", "close": 0.20422215, "volume": 24238.0}, {"date": "1992-03-06", "close": 0.24960485, "volume": 8814.0}, {"date": "1992-03-09", "close": 0.2722962, "volume": 97174.0}, {"date": "1992-03-10", "close": 0.30860236, "volume": 22255.0}, {"date": "1992-03-11", "close": 0.3176789, "volume": 71613.0}, {"date": "1992-03-12", "close": 0.29498755, "volume": 106869.0}, {"date": "1992-03-13", "close": 0.27683447, "volume": 4407.0}, {"date": "1992-03-16", "close": 0.27683447, "volume": 5509.0}, {"date": "1992-03-17", "close": 0.2722962, "volume": 88360.0}, {"date": "1992-03-18", "close": 0.2722962, "volume": 1102.0}, {"date": "1992-03-19", "close": 0.24960485, "volume": 7051.0}, {"date": "1992-03-20", "close": 0.24960485, "volume": 1102.0}, {"date": "1992-03-23", "close": 0.24960485, "volume": null}, {"date": "1992-03-24", "close": 0.24960485, "volume": 3305.0}, {"date": "1992-03-25", "close": 0.24960485, "volume": 2203.0}, {"date": "1992-03-26", "close": 0.2269135, "volume": 11017.0}, {"date": "1992-03-27", "close": 0.2269135, "volume": null}, {"date": "1992-03-30", "close": 0.23145177, "volume": 22035.0}, {"date": "1992-03-31", "close": 0.2269135, "volume": 4407.0}, {"date": "1992-04-01", "close": 0.2269135, "volume": 4407.0}, {"date": "1992-04-02", "close": 0.20422215, "volume": 22035.0}, {"date": "1992-04-03", "close": 0.20422215, "volume": 11017.0}, {"date": "1992-04-06", "close": 0.19514561, "volume": 15424.0}, {"date": "1992-04-07", "close": 0.19514561, "volume": null}, {"date": "1992-04-08", "close": 0.19514561, "volume": null}, {"date": "1992-04-09", "close": 0.1815308, "volume": 64342.0}, {"date": "1992-04-10", "close": 0.1815308, "volume": null}, {"date": "1992-04-13", "close": 0.1815308, "volume": 22035.0}, {"date": "1992-04-14", "close": 0.1815308, "volume": null}, {"date": "1992-04-15", "close": 0.1815308, "volume": null}, {"date": "1992-04-16", "close": 0.1815308, "volume": 44070.0}, {"date": "1992-04-17", "close": 0.1815308, "volume": null}, {"date": "1992-04-20", "close": 0.1815308, "volume": null}, {"date": "1992-04-21", "close": 0.1815308, "volume": null}, {"date": "1992-04-22", "close": 0.2269135, "volume": 77783.0}, {"date": "1992-04-23", "close": 0.2269135, "volume": null}, {"date": "1992-04-24", "close": 0.24960485, "volume": 17848.0}, {"date": "1992-04-27", "close": 0.24960485, "volume": 13221.0}, {"date": "1992-04-28", "close": 0.24960485, "volume": 1102.0}, {"date": "1992-04-29", "close": 0.24960485, "volume": null}, {"date": "1992-04-30", "close": 0.24960485, "volume": 19831.0}, {"date": "1992-05-01", "close": 0.26775793, "volume": 15424.0}, {"date": "1992-05-04", "close": 0.26775793, "volume": null}, {"date": "1992-05-05", "close": 0.26775793, "volume": null}, {"date": "1992-05-06", "close": 0.26775793, "volume": null}, {"date": "1992-05-07", "close": 0.26775793, "volume": null}, {"date": "1992-05-08", "close": 0.26775793, "volume": null}, {"date": "1992-05-11", "close": 0.26775793, "volume": null}, {"date": "1992-05-12", "close": 0.26775793, "volume": null}, {"date": "1992-05-13", "close": 0.26775793, "volume": null}, {"date": "1992-05-14", "close": 0.26775793, "volume": null}, {"date": "1992-05-15", "close": 0.26775793, "volume": null}, {"date": "1992-05-18", "close": 0.26775793, "volume": null}, {"date": "1992-05-19", "close": 0.26775793, "volume": null}, {"date": "1992-05-20", "close": 0.26775793, "volume": null}, {"date": "1992-05-21", "close": 0.26775793, "volume": null}, {"date": "1992-05-22", "close": 0.26775793, "volume": null}, {"date": "1992-05-25", "close": 0.26775793, "volume": null}, {"date": "1992-05-26", "close": 0.26775793, "volume": null}, {"date": "1992-05-27", "close": 0.26775793, "volume": null}, {"date": "1992-05-28", "close": 0.21329869, "volume": 18730.0}, {"date": "1992-05-29", "close": 0.21329869, "volume": 22035.0}, {"date": "1992-06-01", "close": 0.21329869, "volume": null}, {"date": "1992-06-02", "close": 0.21329869, "volume": null}, {"date": "1992-06-03", "close": 0.21329869, "volume": null}, {"date": "1992-06-04", "close": 0.21329869, "volume": null}, {"date": "1992-06-05", "close": 0.21329869, "volume": null}, {"date": "1992-06-08", "close": 0.21329869, "volume": null}, {"date": "1992-06-09", "close": 0.21329869, "volume": null}, {"date": "1992-06-10", "close": 0.16337772, "volume": 44070.0}, {"date": "1992-06-11", "close": 0.16337772, "volume": null}, {"date": "1992-06-12", "close": 0.16337772, "volume": 4407.0}, {"date": "1992-06-15", "close": 0.16337772, "volume": 12119.0}, {"date": "1992-06-16", "close": 0.16337772, "volume": null}, {"date": "1992-06-17", "close": 0.16337772, "volume": null}, {"date": "1992-06-18", "close": 0.16337772, "volume": null}, {"date": "1992-06-19", "close": 0.16337772, "volume": null}, {"date": "1992-06-22", "close": 0.16337772, "volume": null}, {"date": "1992-06-23", "close": 0.16337772, "volume": null}, {"date": "1992-06-24", "close": 0.16337772, "volume": null}, {"date": "1992-06-25", "close": 0.16337772, "volume": null}, {"date": "1992-06-26", "close": 0.16337772, "volume": null}, {"date": "1992-06-29", "close": 0.16337772, "volume": 12119.0}, {"date": "1992-06-30", "close": 0.17245426, "volume": 24018.0}, {"date": "1992-07-01", "close": 0.17245426, "volume": null}, {"date": "1992-07-02", "close": 0.19060734, "volume": 8814.0}, {"date": "1992-07-03", "close": 0.19060734, "volume": null}, {"date": "1992-07-06", "close": 0.19060734, "volume": null}, {"date": "1992-07-07", "close": 0.19060734, "volume": null}, {"date": "1992-07-08", "close": 0.19060734, "volume": null}, {"date": "1992-07-09", "close": 0.19060734, "volume": null}, {"date": "1992-07-10", "close": 0.19060734, "volume": null}, {"date": "1992-07-13", "close": 0.19060734, "volume": null}, {"date": "1992-07-14", "close": 0.19060734, "volume": null}, {"date": "1992-07-15", "close": 0.19060734, "volume": null}, {"date": "1992-07-16", "close": 0.19060734, "volume": null}, {"date": "1992-07-17", "close": 0.19060734, "volume": null}, {"date": "1992-07-20", "close": 0.19060734, "volume": null}, {"date": "1992-07-21", "close": 0.19060734, "volume": null}, {"date": "1992-07-22", "close": 0.19060734, "volume": 4407.0}, {"date": "1992-07-23", "close": 0.19060734, "volume": null}, {"date": "1992-07-24", "close": 0.24960485, "volume": 81529.0}, {"date": "1992-07-27", "close": 0.23599004, "volume": 73817.0}, {"date": "1992-07-28", "close": 0.2269135, "volume": 162397.0}, {"date": "1992-07-29", "close": 0.21783696, "volume": 40764.0}, {"date": "1992-07-30", "close": 0.2269135, "volume": 11017.0}, {"date": "1992-07-31", "close": 0.2269135, "volume": null}, {"date": "1992-08-03", "close": 0.2269135, "volume": 4407.0}, {"date": "1992-08-04", "close": 0.20876042, "volume": 11017.0}, {"date": "1992-08-05", "close": 0.20876042, "volume": null}, {"date": "1992-08-06", "close": 0.2269135, "volume": 48477.0}, {"date": "1992-08-07", "close": 0.2269135, "volume": null}, {"date": "1992-08-10", "close": 0.2269135, "volume": null}, {"date": "1992-08-11", "close": 0.2269135, "volume": null}, {"date": "1992-08-12", "close": 0.2269135, "volume": null}, {"date": "1992-08-13", "close": 0.1815308, "volume": 6610.0}, {"date": "1992-08-14", "close": 0.1815308, "volume": null}, {"date": "1992-08-17", "close": 0.1815308, "volume": null}, {"date": "1992-08-18", "close": 0.1815308, "volume": null}, {"date": "1992-08-19", "close": 0.1815308, "volume": null}, {"date": "1992-08-20", "close": 0.1815308, "volume": null}, {"date": "1992-08-21", "close": 0.1815308, "volume": null}, {"date": "1992-08-24", "close": 0.1815308, "volume": null}, {"date": "1992-08-25", "close": 0.1815308, "volume": null}, {"date": "1992-08-26", "close": 0.1815308, "volume": null}, {"date": "1992-08-27", "close": 0.1815308, "volume": null}, {"date": "1992-08-28", "close": 0.1815308, "volume": null}, {"date": "1992-08-31", "close": 0.1815308, "volume": null}, {"date": "1992-09-01", "close": 0.1815308, "volume": null}, {"date": "1992-09-02", "close": 0.15883945, "volume": 15424.0}, {"date": "1992-09-03", "close": 0.1361481, "volume": 67647.0}, {"date": "1992-09-04", "close": 0.1361481, "volume": null}, {"date": "1992-09-07", "close": 0.1361481, "volume": null}, {"date": "1992-09-08", "close": 0.1361481, "volume": null}, {"date": "1992-09-09", "close": 0.1361481, "volume": null}, {"date": "1992-09-10", "close": 0.1361481, "volume": null}, {"date": "1992-09-11", "close": 0.1361481, "volume": null}, {"date": "1992-09-14", "close": 0.1361481, "volume": null}, {"date": "1992-09-15", "close": 0.1361481, "volume": null}, {"date": "1992-09-16", "close": 0.1361481, "volume": 44070.0}, {"date": "1992-09-17", "close": 0.1361481, "volume": 50680.0}, {"date": "1992-09-18", "close": 0.1361481, "volume": null}, {"date": "1992-09-21", "close": 0.1361481, "volume": null}, {"date": "1992-09-22", "close": 0.1361481, "volume": null}, {"date": "1992-09-23", "close": 0.1361481, "volume": 18730.0}, {"date": "1992-09-24", "close": 0.1361481, "volume": null}, {"date": "1992-09-25", "close": 0.1361481, "volume": null}, {"date": "1992-09-28", "close": 0.1361481, "volume": 61698.0}, {"date": "1992-09-29", "close": 0.1361481, "volume": 8814.0}, {"date": "1992-09-30", "close": 0.1361481, "volume": null}, {"date": "1992-10-01", "close": 0.1361481, "volume": null}, {"date": "1992-10-02", "close": 0.1361481, "volume": null}, {"date": "1992-10-05", "close": 0.1361481, "volume": null}, {"date": "1992-10-06", "close": 0.1361481, "volume": null}, {"date": "1992-10-07", "close": 0.1361481, "volume": null}, {"date": "1992-10-08", "close": 0.0907654, "volume": 22035.0}, {"date": "1992-10-09", "close": 0.0907654, "volume": null}, {"date": "1992-10-12", "close": 0.0907654, "volume": null}, {"date": "1992-10-13", "close": 0.09984194, "volume": 220348.0}, {"date": "1992-10-14", "close": 0.09984194, "volume": null}, {"date": "1992-10-15", "close": 0.09984194, "volume": null}, {"date": "1992-10-16", "close": 0.09984194, "volume": null}, {"date": "1992-10-19", "close": 0.09984194, "volume": null}, {"date": "1992-10-20", "close": 0.09984194, "volume": null}, {"date": "1992-10-21", "close": 0.09984194, "volume": null}, {"date": "1992-10-22", "close": 0.09984194, "volume": null}, {"date": "1992-10-23", "close": 0.09984194, "volume": null}, {"date": "1992-10-26", "close": 0.09984194, "volume": null}, {"date": "1992-10-27", "close": 0.11345675, "volume": 8814.0}, {"date": "1992-10-28", "close": 0.11345675, "volume": 33493.0}, {"date": "1992-10-29", "close": 0.10891848, "volume": 149837.0}, {"date": "1992-10-30", "close": 0.10891848, "volume": 139480.0}, {"date": "1992-11-02", "close": 0.10891848, "volume": null}, {"date": "1992-11-03", "close": 0.10891848, "volume": 44070.0}, {"date": "1992-11-04", "close": 0.10891848, "volume": null}, {"date": "1992-11-05", "close": 0.10891848, "volume": null}, {"date": "1992-11-06", "close": 0.11345675, "volume": 41205.0}, {"date": "1992-11-09", "close": 0.1361481, "volume": 125599.0}, {"date": "1992-11-10", "close": 0.1361481, "volume": 44070.0}, {"date": "1992-11-11", "close": 0.1361481, "volume": 83732.0}, {"date": "1992-11-12", "close": 0.1361481, "volume": null}, {"date": "1992-11-13", "close": 0.1361481, "volume": null}, {"date": "1992-11-16", "close": 0.1361481, "volume": null}, {"date": "1992-11-17", "close": 0.1361481, "volume": null}, {"date": "1992-11-18", "close": 0.1361481, "volume": null}, {"date": "1992-11-19", "close": 0.10891848, "volume": 22035.0}, {"date": "1992-11-20", "close": 0.10891848, "volume": 35917.0}, {"date": "1992-11-23", "close": 0.10891848, "volume": null}, {"date": "1992-11-24", "close": 0.10891848, "volume": 4407.0}, {"date": "1992-11-25", "close": 0.10891848, "volume": 30849.0}, {"date": "1992-11-26", "close": 0.10891848, "volume": null}, {"date": "1992-11-27", "close": 0.10438021, "volume": 50680.0}, {"date": "1992-11-30", "close": 0.10438021, "volume": null}, {"date": "1992-12-01", "close": 0.10438021, "volume": null}, {"date": "1992-12-02", "close": 0.0907654, "volume": 11017.0}, {"date": "1992-12-03", "close": 0.0907654, "volume": null}, {"date": "1992-12-04", "close": 0.0907654, "volume": null}, {"date": "1992-12-07", "close": 0.0907654, "volume": null}, {"date": "1992-12-08", "close": 0.0907654, "volume": null}, {"date": "1992-12-09", "close": 0.10438021, "volume": 4407.0}, {"date": "1992-12-10", "close": 0.11345675, "volume": 35256.0}, {"date": "1992-12-11", "close": 0.11345675, "volume": 4407.0}, {"date": "1992-12-14", "close": 0.11345675, "volume": 11017.0}, {"date": "1992-12-15", "close": 0.11345675, "volume": null}, {"date": "1992-12-16", "close": 0.12707156, "volume": 44070.0}, {"date": "1992-12-17", "close": 0.1361481, "volume": 96953.0}, {"date": "1992-12-18", "close": 0.12707156, "volume": 39663.0}, {"date": "1992-12-21", "close": 0.12707156, "volume": null}, {"date": "1992-12-22", "close": 0.1361481, "volume": 48477.0}, {"date": "1992-12-23", "close": 0.1361481, "volume": null}, {"date": "1992-12-24", "close": 0.1361481, "volume": null}, {"date": "1992-12-25", "close": 0.1361481, "volume": null}, {"date": "1992-12-28", "close": 0.1361481, "volume": null}, {"date": "1992-12-29", "close": 0.1361481, "volume": null}, {"date": "1992-12-30", "close": 0.11799502, "volume": 55087.0}, {"date": "1992-12-31", "close": 0.11799502, "volume": null}, {"date": "1993-01-01", "close": 0.11799502, "volume": null}, {"date": "1993-01-04", "close": 0.11799502, "volume": null}, {"date": "1993-01-05", "close": 0.11799502, "volume": null}, {"date": "1993-01-06", "close": 0.11799502, "volume": null}, {"date": "1993-01-07", "close": 0.11799502, "volume": null}, {"date": "1993-01-08", "close": 0.11799502, "volume": null}, {"date": "1993-01-11", "close": 0.09984194, "volume": 4848.0}, {"date": "1993-01-12", "close": 0.10891848, "volume": 22035.0}, {"date": "1993-01-13", "close": 0.10891848, "volume": null}, {"date": "1993-01-14", "close": 0.10891848, "volume": null}, {"date": "1993-01-15", "close": 0.10891848, "volume": null}, {"date": "1993-01-18", "close": 0.11345675, "volume": 24679.0}, {"date": "1993-01-19", "close": 0.11345675, "volume": 26442.0}, {"date": "1993-01-20", "close": 0.11345675, "volume": null}, {"date": "1993-01-21", "close": 0.11345675, "volume": null}, {"date": "1993-01-22", "close": 0.11345675, "volume": null}, {"date": "1993-01-25", "close": 0.11345675, "volume": null}, {"date": "1993-01-26", "close": 0.11345675, "volume": 22035.0}, {"date": "1993-01-27", "close": 0.11345675, "volume": null}, {"date": "1993-01-28", "close": 0.09984194, "volume": 22035.0}, {"date": "1993-01-29", "close": 0.09984194, "volume": null}, {"date": "1993-02-01", "close": 0.09984194, "volume": null}, {"date": "1993-02-02", "close": 0.09984194, "volume": null}, {"date": "1993-02-03", "close": 0.09984194, "volume": null}, {"date": "1993-02-04", "close": 0.09984194, "volume": null}, {"date": "1993-02-05", "close": 0.1361481, "volume": 51782.0}, {"date": "1993-02-08", "close": 0.1361481, "volume": null}, {"date": "1993-02-09", "close": 0.12707156, "volume": 110174.0}, {"date": "1993-02-10", "close": 0.11799502, "volume": 55087.0}, {"date": "1993-02-11", "close": 0.11799502, "volume": null}, {"date": "1993-02-12", "close": 0.11799502, "volume": null}, {"date": "1993-02-15", "close": 0.11799502, "volume": null}, {"date": "1993-02-16", "close": 0.11799502, "volume": null}, {"date": "1993-02-17", "close": 0.11799502, "volume": 66104.0}, {"date": "1993-02-18", "close": 0.10891848, "volume": 19170.0}, {"date": "1993-02-19", "close": 0.10891848, "volume": null}, {"date": "1993-02-22", "close": 0.10891848, "volume": null}, {"date": "1993-02-23", "close": 0.14522464, "volume": 160854.0}, {"date": "1993-02-24", "close": 0.15883945, "volume": 44070.0}, {"date": "1993-02-25", "close": 0.14522464, "volume": 66104.0}, {"date": "1993-02-26", "close": 0.1815308, "volume": 143226.0}, {"date": "1993-03-01", "close": 0.1815308, "volume": 44070.0}, {"date": "1993-03-02", "close": 0.17245426, "volume": 59494.0}, {"date": "1993-03-03", "close": 0.17245426, "volume": 70511.0}, {"date": "1993-03-04", "close": 0.17245426, "volume": null}, {"date": "1993-03-05", "close": 0.1815308, "volume": 90343.0}, {"date": "1993-03-08", "close": 0.1815308, "volume": 22035.0}, {"date": "1993-03-09", "close": 0.1815308, "volume": 44070.0}, {"date": "1993-03-10", "close": 0.1815308, "volume": 13221.0}, {"date": "1993-03-11", "close": 0.1815308, "volume": 44070.0}, {"date": "1993-03-12", "close": 0.20876042, "volume": 149176.0}, {"date": "1993-03-15", "close": 0.19514561, "volume": 37459.0}, {"date": "1993-03-16", "close": 0.19968388, "volume": 83071.0}, {"date": "1993-03-17", "close": 0.19514561, "volume": 4407.0}, {"date": "1993-03-18", "close": 0.19514561, "volume": null}, {"date": "1993-03-19", "close": 0.19514561, "volume": null}, {"date": "1993-03-22", "close": 0.20422215, "volume": 135955.0}, {"date": "1993-03-23", "close": 0.2269135, "volume": 134412.0}, {"date": "1993-03-24", "close": 0.21329869, "volume": 81529.0}, {"date": "1993-03-25", "close": 0.20876042, "volume": 28645.0}, {"date": "1993-03-26", "close": 0.24960485, "volume": 458985.0}, {"date": "1993-03-29", "close": 0.26321966, "volume": 222552.0}, {"date": "1993-03-30", "close": 0.34037025, "volume": 534785.0}, {"date": "1993-03-31", "close": 0.29498755, "volume": 275656.0}, {"date": "1993-04-01", "close": 0.33129371, "volume": 138819.0}, {"date": "1993-04-02", "close": 0.32675544, "volume": 149837.0}, {"date": "1993-04-05", "close": 0.29952582, "volume": 125599.0}, {"date": "1993-04-06", "close": 0.28591101, "volume": 81529.0}, {"date": "1993-04-07", "close": 0.2269135, "volume": 44070.0}, {"date": "1993-04-08", "close": 0.2269135, "volume": 66104.0}, {"date": "1993-04-09", "close": 0.2269135, "volume": null}, {"date": "1993-04-12", "close": 0.2269135, "volume": null}, {"date": "1993-04-13", "close": 0.2269135, "volume": null}, {"date": "1993-04-14", "close": 0.25414312, "volume": 11017.0}, {"date": "1993-04-15", "close": 0.2269135, "volume": 61698.0}, {"date": "1993-04-16", "close": 0.23145177, "volume": 64782.0}, {"date": "1993-04-19", "close": 0.2269135, "volume": 48477.0}, {"date": "1993-04-20", "close": 0.2269135, "volume": 42087.0}, {"date": "1993-04-21", "close": 0.21783696, "volume": 4407.0}, {"date": "1993-04-22", "close": 0.21783696, "volume": null}, {"date": "1993-04-23", "close": 0.21329869, "volume": 37459.0}, {"date": "1993-04-26", "close": 0.20422215, "volume": 96953.0}, {"date": "1993-04-27", "close": 0.22237523, "volume": 63901.0}, {"date": "1993-04-28", "close": 0.22237523, "volume": null}, {"date": "1993-04-29", "close": 0.2269135, "volume": 19831.0}, {"date": "1993-04-30", "close": 0.21783696, "volume": 33052.0}, {"date": "1993-05-03", "close": 0.20876042, "volume": 11458.0}, {"date": "1993-05-04", "close": 0.20876042, "volume": 13221.0}, {"date": "1993-05-05", "close": 0.19968388, "volume": 35256.0}, {"date": "1993-05-06", "close": 0.19514561, "volume": 26442.0}, {"date": "1993-05-07", "close": 0.19514561, "volume": 35256.0}, {"date": "1993-05-10", "close": 0.19514561, "volume": null}, {"date": "1993-05-11", "close": 0.19514561, "volume": null}, {"date": "1993-05-12", "close": 0.19514561, "volume": null}, {"date": "1993-05-13", "close": 0.20876042, "volume": 15424.0}, {"date": "1993-05-14", "close": 0.2269135, "volume": 92546.0}, {"date": "1993-05-17", "close": 0.21783696, "volume": 44070.0}, {"date": "1993-05-18", "close": 0.20422215, "volume": 31510.0}, {"date": "1993-05-19", "close": 0.20422215, "volume": 2424.0}, {"date": "1993-05-20", "close": 0.19514561, "volume": 88139.0}, {"date": "1993-05-21", "close": 0.19514561, "volume": null}, {"date": "1993-05-24", "close": 0.1815308, "volume": 14323.0}, {"date": "1993-05-25", "close": 0.16337772, "volume": 26442.0}, {"date": "1993-05-26", "close": 0.17245426, "volume": 55087.0}, {"date": "1993-05-27", "close": 0.15430118, "volume": 6610.0}, {"date": "1993-05-28", "close": 0.14976291, "volume": 83732.0}, {"date": "1993-05-31", "close": 0.15883945, "volume": 186194.0}, {"date": "1993-06-01", "close": 0.15883945, "volume": 44070.0}, {"date": "1993-06-02", "close": 0.15883945, "volume": 16746.0}, {"date": "1993-06-03", "close": 0.17245426, "volume": 57291.0}, {"date": "1993-06-04", "close": 0.1815308, "volume": 152040.0}, {"date": "1993-06-07", "close": 0.1815308, "volume": 52884.0}, {"date": "1993-06-08", "close": 0.16791599, "volume": 4407.0}, {"date": "1993-06-09", "close": 0.1815308, "volume": 22476.0}, {"date": "1993-06-10", "close": 0.1815308, "volume": null}, {"date": "1993-06-11", "close": 0.1815308, "volume": null}, {"date": "1993-06-14", "close": 0.1815308, "volume": null}, {"date": "1993-06-15", "close": 0.15883945, "volume": 11017.0}, {"date": "1993-06-16", "close": 0.17245426, "volume": 44070.0}, {"date": "1993-06-17", "close": 0.17245426, "volume": null}, {"date": "1993-06-18", "close": 0.17245426, "volume": null}, {"date": "1993-06-21", "close": 0.15883945, "volume": 44070.0}, {"date": "1993-06-22", "close": 0.15883945, "volume": null}, {"date": "1993-06-23", "close": 0.15883945, "volume": null}, {"date": "1993-06-24", "close": 0.15883945, "volume": null}, {"date": "1993-06-25", "close": 0.15883945, "volume": null}, {"date": "1993-06-28", "close": 0.16337772, "volume": 50680.0}, {"date": "1993-06-29", "close": 0.16337772, "volume": 6610.0}, {"date": "1993-06-30", "close": 0.15883945, "volume": 30849.0}, {"date": "1993-07-01", "close": 0.15883945, "volume": null}, {"date": "1993-07-02", "close": 0.15883945, "volume": 81970.0}, {"date": "1993-07-05", "close": 0.1815308, "volume": 206026.0}, {"date": "1993-07-06", "close": 0.1815308, "volume": null}, {"date": "1993-07-07", "close": 0.2269135, "volume": 101360.0}, {"date": "1993-07-08", "close": 0.2269135, "volume": 113700.0}, {"date": "1993-07-09", "close": 0.2269135, "volume": 98055.0}, {"date": "1993-07-12", "close": 0.20422215, "volume": 32391.0}, {"date": "1993-07-13", "close": 0.22237523, "volume": 125378.0}, {"date": "1993-07-14", "close": 0.21783696, "volume": 107971.0}, {"date": "1993-07-15", "close": 0.20876042, "volume": 123395.0}, {"date": "1993-07-16", "close": 0.21329869, "volume": 98055.0}, {"date": "1993-07-19", "close": 0.21329869, "volume": 59935.0}, {"date": "1993-07-20", "close": 0.21329869, "volume": 66104.0}, {"date": "1993-07-21", "close": 0.21783696, "volume": 48477.0}, {"date": "1993-07-22", "close": 0.20422215, "volume": 52884.0}, {"date": "1993-07-23", "close": 0.21783696, "volume": 88139.0}, {"date": "1993-07-26", "close": 0.21783696, "volume": null}, {"date": "1993-07-27", "close": 0.21329869, "volume": 22035.0}, {"date": "1993-07-28", "close": 0.20876042, "volume": 71613.0}, {"date": "1993-07-29", "close": 0.20876042, "volume": 20713.0}, {"date": "1993-07-30", "close": 0.21329869, "volume": 22035.0}, {"date": "1993-08-02", "close": 0.21783696, "volume": 218145.0}, {"date": "1993-08-03", "close": 0.2269135, "volume": 152701.0}, {"date": "1993-08-04", "close": 0.2269135, "volume": 59494.0}, {"date": "1993-08-05", "close": 0.21329869, "volume": 88580.0}, {"date": "1993-08-06", "close": 0.19060734, "volume": 81529.0}, {"date": "1993-08-09", "close": 0.19060734, "volume": 220.0}, {"date": "1993-08-10", "close": 0.20422215, "volume": 6610.0}, {"date": "1993-08-11", "close": 0.20422215, "volume": 60596.0}, {"date": "1993-08-12", "close": 0.20422215, "volume": 85936.0}, {"date": "1993-08-13", "close": 0.19060734, "volume": 159973.0}, {"date": "1993-08-16", "close": 0.19060734, "volume": 15424.0}, {"date": "1993-08-17", "close": 0.19060734, "volume": 141464.0}, {"date": "1993-08-18", "close": 0.19514561, "volume": 53985.0}, {"date": "1993-08-19", "close": 0.19514561, "volume": 1102.0}, {"date": "1993-08-20", "close": 0.19060734, "volume": 22035.0}, {"date": "1993-08-23", "close": 0.19060734, "volume": 171872.0}, {"date": "1993-08-24", "close": 0.19060734, "volume": 52884.0}, {"date": "1993-08-25", "close": 0.19060734, "volume": null}, {"date": "1993-08-26", "close": 0.19514561, "volume": 100479.0}, {"date": "1993-08-27", "close": 0.19514561, "volume": 141023.0}, {"date": "1993-08-30", "close": 0.20422215, "volume": 33273.0}, {"date": "1993-08-31", "close": 0.20422215, "volume": 226959.0}, {"date": "1993-09-01", "close": 0.21329869, "volume": 225857.0}, {"date": "1993-09-02", "close": 0.21783696, "volume": 447307.0}, {"date": "1993-09-03", "close": 0.22237523, "volume": 81529.0}, {"date": "1993-09-06", "close": 0.21329869, "volume": 65003.0}, {"date": "1993-09-07", "close": 0.21329869, "volume": null}, {"date": "1993-09-08", "close": 0.1815308, "volume": 118988.0}, {"date": "1993-09-09", "close": 0.15883945, "volume": 808678.0}, {"date": "1993-09-10", "close": 0.1361481, "volume": 52884.0}, {"date": "1993-09-13", "close": 0.12707156, "volume": 257807.0}, {"date": "1993-09-14", "close": 0.12707156, "volume": null}, {"date": "1993-09-15", "close": 0.12707156, "volume": null}, {"date": "1993-09-16", "close": 0.12707156, "volume": null}, {"date": "1993-09-17", "close": 0.12707156, "volume": 33052.0}, {"date": "1993-09-20", "close": 0.12707156, "volume": 39663.0}, {"date": "1993-09-21", "close": 0.12707156, "volume": null}, {"date": "1993-09-22", "close": 0.12253329, "volume": 52443.0}, {"date": "1993-09-23", "close": 0.12253329, "volume": null}, {"date": "1993-09-24", "close": 0.12253329, "volume": null}, {"date": "1993-09-27", "close": 0.12253329, "volume": null}, {"date": "1993-09-28", "close": 0.11799502, "volume": 8814.0}, {"date": "1993-09-29", "close": 0.11799502, "volume": null}, {"date": "1993-09-30", "close": 0.11345675, "volume": 110174.0}, {"date": "1993-10-01", "close": 0.09530367, "volume": 145430.0}, {"date": "1993-10-04", "close": 0.09530367, "volume": 132209.0}, {"date": "1993-10-05", "close": 0.09984194, "volume": 35256.0}, {"date": "1993-10-06", "close": 0.10891848, "volume": 115242.0}, {"date": "1993-10-07", "close": 0.10891848, "volume": 103564.0}, {"date": "1993-10-08", "close": 0.10438021, "volume": 110174.0}, {"date": "1993-10-11", "close": 0.10438021, "volume": 33052.0}, {"date": "1993-10-12", "close": 0.09984194, "volume": 37680.0}, {"date": "1993-10-13", "close": 0.11345675, "volume": 290860.0}, {"date": "1993-10-14", "close": 0.11799502, "volume": 207127.0}, {"date": "1993-10-15", "close": 0.11799502, "volume": null}, {"date": "1993-10-18", "close": 0.10891848, "volume": 44070.0}, {"date": "1993-10-19", "close": 0.11345675, "volume": 44070.0}, {"date": "1993-10-20", "close": 0.11799502, "volume": 16526.0}, {"date": "1993-10-21", "close": 0.11799502, "volume": null}, {"date": "1993-10-22", "close": 0.11799502, "volume": 8814.0}, {"date": "1993-10-25", "close": 0.11345675, "volume": 359168.0}, {"date": "1993-10-26", "close": 0.10891848, "volume": 9475.0}, {"date": "1993-10-27", "close": 0.09984194, "volume": 78664.0}, {"date": "1993-10-28", "close": 0.09984194, "volume": null}, {"date": "1993-10-29", "close": 0.09984194, "volume": null}, {"date": "1993-11-01", "close": 0.10438021, "volume": 30849.0}, {"date": "1993-11-02", "close": 0.09984194, "volume": 44070.0}, {"date": "1993-11-03", "close": 0.09530367, "volume": 189500.0}, {"date": "1993-11-04", "close": 0.0907654, "volume": 828510.0}, {"date": "1993-11-05", "close": 0.09984194, "volume": 352557.0}, {"date": "1993-11-08", "close": 0.09984194, "volume": null}, {"date": "1993-11-09", "close": 0.09984194, "volume": 66104.0}, {"date": "1993-11-10", "close": 0.10438021, "volume": 90343.0}, {"date": "1993-11-11", "close": 0.09984194, "volume": 79325.0}, {"date": "1993-11-12", "close": 0.09984194, "volume": 4407.0}, {"date": "1993-11-15", "close": 0.09530367, "volume": 132209.0}, {"date": "1993-11-16", "close": 0.09530367, "volume": null}, {"date": "1993-11-17", "close": 0.09530367, "volume": null}, {"date": "1993-11-18", "close": 0.0907654, "volume": 264418.0}, {"date": "1993-11-19", "close": 0.0907654, "volume": 4407.0}, {"date": "1993-11-22", "close": 0.0907654, "volume": 15424.0}, {"date": "1993-11-23", "close": 0.08168886, "volume": 288656.0}, {"date": "1993-11-24", "close": 0.08622713, "volume": 286453.0}, {"date": "1993-11-25", "close": 0.08622713, "volume": 8814.0}, {"date": "1993-11-26", "close": 0.08622713, "volume": 15424.0}, {"date": "1993-11-29", "close": 0.08622713, "volume": 881.0}, {"date": "1993-11-30", "close": 0.08168886, "volume": 647824.0}, {"date": "1993-12-01", "close": 0.07715059, "volume": 22035.0}, {"date": "1993-12-02", "close": 0.08168886, "volume": 92546.0}, {"date": "1993-12-03", "close": 0.08168886, "volume": null}, {"date": "1993-12-06", "close": 0.08168886, "volume": null}, {"date": "1993-12-07", "close": 0.08168886, "volume": 22035.0}, {"date": "1993-12-08", "close": 0.08168886, "volume": 246790.0}, {"date": "1993-12-09", "close": 0.07715059, "volume": 837323.0}, {"date": "1993-12-10", "close": 0.08168886, "volume": 35256.0}, {"date": "1993-12-13", "close": 0.08168886, "volume": 1322090.0}, {"date": "1993-12-14", "close": 0.08622713, "volume": 224755.0}, {"date": "1993-12-15", "close": 0.0907654, "volume": 132209.0}, {"date": "1993-12-16", "close": 0.08622713, "volume": 335370.0}, {"date": "1993-12-17", "close": 0.09530367, "volume": 92546.0}, {"date": "1993-12-20", "close": 0.09530367, "volume": 92546.0}, {"date": "1993-12-21", "close": 0.09530367, "volume": 215941.0}, {"date": "1993-12-22", "close": 0.09530367, "volume": 17628.0}, {"date": "1993-12-23", "close": 0.09530367, "volume": 153362.0}, {"date": "1993-12-24", "close": 0.09530367, "volume": 114581.0}, {"date": "1993-12-27", "close": 0.09530367, "volume": null}, {"date": "1993-12-28", "close": 0.09530367, "volume": null}, {"date": "1993-12-29", "close": 0.09530367, "volume": null}, {"date": "1993-12-30", "close": 0.09984194, "volume": 412051.0}, {"date": "1993-12-31", "close": 0.10438021, "volume": 268825.0}, {"date": "1994-01-03", "close": 0.10438021, "volume": null}, {"date": "1994-01-04", "close": 0.10438021, "volume": null}, {"date": "1994-01-05", "close": 0.10438021, "volume": 114581.0}, {"date": "1994-01-06", "close": 0.09984194, "volume": 111937.0}, {"date": "1994-01-07", "close": 0.09984194, "volume": 886902.0}, {"date": "1994-01-10", "close": 0.0907654, "volume": 145430.0}, {"date": "1994-01-11", "close": 0.10438021, "volume": 308488.0}, {"date": "1994-01-12", "close": 0.10438021, "volume": null}, {"date": "1994-01-13", "close": 0.10438021, "volume": 141023.0}, {"date": "1994-01-14", "close": 0.10891848, "volume": 94750.0}, {"date": "1994-01-17", "close": 0.10891848, "volume": 17628.0}, {"date": "1994-01-18", "close": 0.10438021, "volume": 198313.0}, {"date": "1994-01-19", "close": 0.10438021, "volume": 85936.0}, {"date": "1994-01-20", "close": 0.10438021, "volume": 180686.0}, {"date": "1994-01-21", "close": 0.09984194, "volume": 246790.0}, {"date": "1994-01-24", "close": 0.0907654, "volume": 90343.0}, {"date": "1994-01-25", "close": 0.09530367, "volume": 103564.0}, {"date": "1994-01-26", "close": 0.09530367, "volume": null}, {"date": "1994-01-27", "close": 0.10891848, "volume": 331624.0}, {"date": "1994-01-28", "close": 0.10438021, "volume": 554176.0}, {"date": "1994-01-31", "close": 0.10891848, "volume": 406322.0}, {"date": "1994-02-01", "close": 0.12707156, "volume": 533243.0}, {"date": "1994-02-02", "close": 0.12253329, "volume": 440697.0}, {"date": "1994-02-03", "close": 0.11799502, "volume": 77122.0}, {"date": "1994-02-04", "close": 0.11799502, "volume": 154244.0}, {"date": "1994-02-07", "close": 0.11345675, "volume": 221009.0}, {"date": "1994-02-08", "close": 0.11345675, "volume": 90343.0}, {"date": "1994-02-09", "close": 0.12253329, "volume": 295267.0}, {"date": "1994-02-10", "close": 0.11799502, "volume": 491377.0}, {"date": "1994-02-11", "close": 0.11345675, "volume": 220348.0}, {"date": "1994-02-14", "close": 0.11345675, "volume": 6610.0}, {"date": "1994-02-15", "close": 0.10891848, "volume": 24238.0}, {"date": "1994-02-16", "close": 0.10438021, "volume": 4407.0}, {"date": "1994-02-17", "close": 0.10438021, "volume": 88139.0}, {"date": "1994-02-18", "close": 0.11345675, "volume": 23357.0}, {"date": "1994-02-21", "close": 0.10891848, "volume": 168787.0}, {"date": "1994-02-22", "close": 0.11345675, "volume": 81529.0}, {"date": "1994-02-23", "close": 0.11345675, "volume": 32171.0}, {"date": "1994-02-24", "close": 0.11345675, "volume": 1983.0}, {"date": "1994-02-25", "close": 0.09984194, "volume": 107971.0}, {"date": "1994-02-28", "close": 0.10438021, "volume": 118988.0}, {"date": "1994-03-01", "close": 0.09984194, "volume": 66104.0}, {"date": "1994-03-02", "close": 0.09984194, "volume": 110174.0}, {"date": "1994-03-03", "close": 0.09984194, "volume": null}, {"date": "1994-03-04", "close": 0.09984194, "volume": null}, {"date": "1994-03-07", "close": 0.10438021, "volume": 35256.0}, {"date": "1994-03-08", "close": 0.09984194, "volume": 277639.0}, {"date": "1994-03-09", "close": 0.09984194, "volume": 148074.0}, {"date": "1994-03-10", "close": 0.09984194, "volume": 12340.0}, {"date": "1994-03-11", "close": 0.10438021, "volume": 105767.0}, {"date": "1994-03-14", "close": 0.09530367, "volume": 139260.0}, {"date": "1994-03-15", "close": 0.09984194, "volume": 90343.0}, {"date": "1994-03-16", "close": 0.09984194, "volume": 22035.0}, {"date": "1994-03-17", "close": 0.10438021, "volume": 5509.0}, {"date": "1994-03-18", "close": 0.10438021, "volume": null}, {"date": "1994-03-21", "close": 0.09984194, "volume": 167465.0}, {"date": "1994-03-22", "close": 0.09530367, "volume": 69630.0}, {"date": "1994-03-23", "close": 0.0907654, "volume": 110174.0}, {"date": "1994-03-24", "close": 0.09530367, "volume": 22035.0}, {"date": "1994-03-25", "close": 0.09530367, "volume": null}, {"date": "1994-03-28", "close": 0.0907654, "volume": 334929.0}, {"date": "1994-03-29", "close": 0.0907654, "volume": null}, {"date": "1994-03-30", "close": 0.08622713, "volume": 154244.0}, {"date": "1994-03-31", "close": 0.08622713, "volume": 163058.0}, {"date": "1994-04-01", "close": 0.08622713, "volume": null}, {"date": "1994-04-04", "close": 0.08622713, "volume": null}, {"date": "1994-04-05", "close": 0.08622713, "volume": null}, {"date": "1994-04-06", "close": 0.0907654, "volume": 201619.0}, {"date": "1994-04-07", "close": 0.0907654, "volume": 63020.0}, {"date": "1994-04-08", "close": 0.09984194, "volume": 90343.0}, {"date": "1994-04-11", "close": 0.09530367, "volume": 44070.0}, {"date": "1994-04-12", "close": 0.0907654, "volume": 22035.0}, {"date": "1994-04-13", "close": 0.08622713, "volume": 215941.0}, {"date": "1994-04-14", "close": 0.0907654, "volume": 48477.0}, {"date": "1994-04-15", "close": 0.0907654, "volume": 127802.0}, {"date": "1994-04-18", "close": 0.0907654, "volume": 22035.0}, {"date": "1994-04-19", "close": 0.07261232, "volume": 378118.0}, {"date": "1994-04-20", "close": 0.07715059, "volume": 5068.0}, {"date": "1994-04-21", "close": 0.0907654, "volume": 361371.0}, {"date": "1994-04-22", "close": 0.0907654, "volume": 83732.0}, {"date": "1994-04-25", "close": 0.0907654, "volume": null}, {"date": "1994-04-26", "close": 0.09530367, "volume": 88139.0}, {"date": "1994-04-27", "close": 0.09530367, "volume": 66104.0}, {"date": "1994-04-28", "close": 0.09530367, "volume": null}, {"date": "1994-04-29", "close": 0.08622713, "volume": 94309.0}, {"date": "1994-05-02", "close": 0.08622713, "volume": 15424.0}, {"date": "1994-05-03", "close": 0.08168886, "volume": 185093.0}, {"date": "1994-05-04", "close": 0.07715059, "volume": 308488.0}, {"date": "1994-05-05", "close": 0.07715059, "volume": 215941.0}, {"date": "1994-05-06", "close": 0.07715059, "volume": null}, {"date": "1994-05-09", "close": 0.07715059, "volume": 4407.0}, {"date": "1994-05-10", "close": 0.08168886, "volume": 118988.0}, {"date": "1994-05-11", "close": 0.08622713, "volume": 35256.0}, {"date": "1994-05-12", "close": 0.08622713, "volume": 57291.0}, {"date": "1994-05-13", "close": 0.08622713, "volume": null}, {"date": "1994-05-16", "close": 0.08622713, "volume": null}, {"date": "1994-05-17", "close": 0.08168886, "volume": 74918.0}, {"date": "1994-05-18", "close": 0.08168886, "volume": 35256.0}, {"date": "1994-05-19", "close": 0.08168886, "volume": null}, {"date": "1994-05-20", "close": 0.08168886, "volume": 5729.0}, {"date": "1994-05-23", "close": 0.08168886, "volume": null}, {"date": "1994-05-24", "close": 0.08168886, "volume": 2203.0}, {"date": "1994-05-25", "close": 0.08168886, "volume": null}, {"date": "1994-05-26", "close": 0.08168886, "volume": null}, {"date": "1994-05-27", "close": 0.08168886, "volume": null}, {"date": "1994-05-30", "close": 0.07715059, "volume": 220348.0}, {"date": "1994-05-31", "close": 0.07715059, "volume": 4407.0}, {"date": "1994-06-01", "close": 0.07715059, "volume": 52884.0}, {"date": "1994-06-02", "close": 0.08168886, "volume": 264418.0}, {"date": "1994-06-03", "close": 0.09530367, "volume": 713928.0}, {"date": "1994-06-06", "close": 0.09530367, "volume": 149837.0}, {"date": "1994-06-07", "close": 0.09530367, "volume": 118988.0}, {"date": "1994-06-08", "close": 0.08622713, "volume": 66104.0}, {"date": "1994-06-09", "close": 0.08622713, "volume": null}, {"date": "1994-06-10", "close": 0.08622713, "volume": 220348.0}, {"date": "1994-06-13", "close": 0.08622713, "volume": null}, {"date": "1994-06-14", "close": 0.08622713, "volume": 44070.0}, {"date": "1994-06-15", "close": 0.08622713, "volume": 154244.0}, {"date": "1994-06-16", "close": 0.0907654, "volume": 132209.0}, {"date": "1994-06-17", "close": 0.0907654, "volume": 79325.0}, {"date": "1994-06-20", "close": 0.08622713, "volume": 297470.0}, {"date": "1994-06-21", "close": 0.0907654, "volume": 661045.0}, {"date": "1994-06-22", "close": 0.0907654, "volume": 118988.0}, {"date": "1994-06-23", "close": 0.0907654, "volume": 824103.0}, {"date": "1994-06-24", "close": 0.08622713, "volume": 154244.0}, {"date": "1994-06-27", "close": 0.08622713, "volume": 63901.0}, {"date": "1994-06-28", "close": 0.08622713, "volume": 26442.0}, {"date": "1994-06-29", "close": 0.08168886, "volume": 44070.0}, {"date": "1994-06-30", "close": 0.08168886, "volume": 176279.0}, {"date": "1994-07-01", "close": 0.0907654, "volume": 22035.0}, {"date": "1994-07-04", "close": 0.0907654, "volume": null}, {"date": "1994-07-05", "close": 0.08168886, "volume": 198313.0}, {"date": "1994-07-06", "close": 0.08168886, "volume": 15424.0}, {"date": "1994-07-07", "close": 0.08168886, "volume": null}, {"date": "1994-07-08", "close": 0.08168886, "volume": null}, {"date": "1994-07-11", "close": 0.08622713, "volume": 141023.0}, {"date": "1994-07-12", "close": 0.08622713, "volume": 66104.0}, {"date": "1994-07-13", "close": 0.08622713, "volume": null}, {"date": "1994-07-14", "close": 0.08168886, "volume": 13221.0}, {"date": "1994-07-15", "close": 0.08168886, "volume": null}, {"date": "1994-07-18", "close": 0.08168886, "volume": null}, {"date": "1994-07-19", "close": 0.08168886, "volume": null}, {"date": "1994-07-20", "close": 0.08622713, "volume": 4407.0}, {"date": "1994-07-21", "close": 0.08622713, "volume": 171872.0}, {"date": "1994-07-22", "close": 0.08168886, "volume": 22035.0}, {"date": "1994-07-25", "close": 0.08168886, "volume": 3305.0}, {"date": "1994-07-26", "close": 0.08168886, "volume": null}, {"date": "1994-07-27", "close": 0.08168886, "volume": null}, {"date": "1994-07-28", "close": 0.08622713, "volume": 116785.0}, {"date": "1994-07-29", "close": 0.08622713, "volume": null}, {"date": "1994-08-01", "close": 0.0907654, "volume": 793254.0}, {"date": "1994-08-02", "close": 0.10438021, "volume": 737946.0}, {"date": "1994-08-03", "close": 0.10438021, "volume": 502394.0}, {"date": "1994-08-04", "close": 0.10438021, "volume": 207127.0}, {"date": "1994-08-05", "close": 0.10891848, "volume": 189500.0}, {"date": "1994-08-08", "close": 0.10891848, "volume": 253401.0}, {"date": "1994-08-09", "close": 0.10891848, "volume": 39663.0}, {"date": "1994-08-10", "close": 0.10438021, "volume": 61698.0}, {"date": "1994-08-11", "close": 0.10891848, "volume": 489173.0}, {"date": "1994-08-12", "close": 0.10891848, "volume": 79325.0}, {"date": "1994-08-15", "close": 0.10891848, "volume": 22035.0}, {"date": "1994-08-16", "close": 0.09984194, "volume": 46273.0}, {"date": "1994-08-17", "close": 0.09984194, "volume": null}, {"date": "1994-08-18", "close": 0.09984194, "volume": null}, {"date": "1994-08-19", "close": 0.09984194, "volume": 48477.0}, {"date": "1994-08-22", "close": 0.09984194, "volume": null}, {"date": "1994-08-23", "close": 0.09984194, "volume": 4407.0}, {"date": "1994-08-24", "close": 0.09530367, "volume": 88139.0}, {"date": "1994-08-25", "close": 0.09984194, "volume": 220348.0}, {"date": "1994-08-26", "close": 0.09984194, "volume": 96953.0}, {"date": "1994-08-29", "close": 0.09984194, "volume": 52884.0}, {"date": "1994-08-30", "close": 0.09530367, "volume": 127802.0}, {"date": "1994-08-31", "close": 0.09530367, "volume": 114581.0}, {"date": "1994-09-01", "close": 0.09984194, "volume": 55087.0}, {"date": "1994-09-02", "close": 0.10438021, "volume": 385609.0}, {"date": "1994-09-05", "close": 0.09984194, "volume": 370185.0}, {"date": "1994-09-06", "close": 0.09984194, "volume": 66104.0}, {"date": "1994-09-07", "close": 0.09984194, "volume": null}, {"date": "1994-09-08", "close": 0.09984194, "volume": 987160.0}, {"date": "1994-09-09", "close": 0.09984194, "volume": 8814.0}, {"date": "1994-09-12", "close": 0.09530367, "volume": 4407.0}, {"date": "1994-09-13", "close": 0.10438021, "volume": 8814.0}, {"date": "1994-09-14", "close": 0.10438021, "volume": null}, {"date": "1994-09-15", "close": 0.09984194, "volume": 15424.0}, {"date": "1994-09-16", "close": 0.09984194, "volume": null}, {"date": "1994-09-19", "close": 0.09984194, "volume": null}, {"date": "1994-09-20", "close": 0.0907654, "volume": 253401.0}, {"date": "1994-09-21", "close": 0.08622713, "volume": 238196.0}, {"date": "1994-09-22", "close": 0.08622713, "volume": null}, {"date": "1994-09-23", "close": 0.08622713, "volume": null}, {"date": "1994-09-26", "close": 0.0907654, "volume": 156447.0}, {"date": "1994-09-27", "close": 0.0907654, "volume": 44070.0}, {"date": "1994-09-28", "close": 0.0907654, "volume": 57291.0}, {"date": "1994-09-29", "close": 0.0907654, "volume": null}, {"date": "1994-09-30", "close": 0.0907654, "volume": 220348.0}, {"date": "1994-10-03", "close": 0.0907654, "volume": null}, {"date": "1994-10-04", "close": 0.08622713, "volume": 70511.0}, {"date": "1994-10-05", "close": 0.08168886, "volume": 191703.0}, {"date": "1994-10-06", "close": 0.08622713, "volume": 44070.0}, {"date": "1994-10-07", "close": 0.08622713, "volume": null}, {"date": "1994-10-10", "close": 0.08622713, "volume": null}, {"date": "1994-10-11", "close": 0.08168886, "volume": 26442.0}, {"date": "1994-10-12", "close": 0.0907654, "volume": 398830.0}, {"date": "1994-10-13", "close": 0.11799502, "volume": 1851366.0}, {"date": "1994-10-14", "close": 0.11345675, "volume": 1172253.0}, {"date": "1994-10-17", "close": 0.11345675, "volume": 440697.0}, {"date": "1994-10-18", "close": 0.11345675, "volume": null}, {"date": "1994-10-19", "close": 0.11345675, "volume": null}, {"date": "1994-10-20", "close": 0.11345675, "volume": null}, {"date": "1994-10-21", "close": 0.12253329, "volume": 1280224.0}, {"date": "1994-10-24", "close": 0.11345675, "volume": 138819.0}, {"date": "1994-10-25", "close": 0.11345675, "volume": null}, {"date": "1994-10-26", "close": 0.09984194, "volume": 273232.0}, {"date": "1994-10-27", "close": 0.10438021, "volume": 570702.0}, {"date": "1994-10-28", "close": 0.10891848, "volume": 185093.0}, {"date": "1994-10-31", "close": 0.10891848, "volume": 132209.0}, {"date": "1994-11-01", "close": 0.10438021, "volume": 859358.0}, {"date": "1994-11-02", "close": 0.09984194, "volume": 118988.0}, {"date": "1994-11-03", "close": 0.09984194, "volume": 81529.0}, {"date": "1994-11-04", "close": 0.09984194, "volume": 57291.0}, {"date": "1994-11-07", "close": 0.09984194, "volume": 17628.0}, {"date": "1994-11-08", "close": 0.09530367, "volume": 134192.0}, {"date": "1994-11-09", "close": 0.10438021, "volume": 154244.0}, {"date": "1994-11-10", "close": 0.10438021, "volume": null}, {"date": "1994-11-11", "close": 0.10438021, "volume": null}, {"date": "1994-11-14", "close": 0.0907654, "volume": 330522.0}, {"date": "1994-11-15", "close": 0.0907654, "volume": 2203.0}, {"date": "1994-11-16", "close": 0.0907654, "volume": 110174.0}, {"date": "1994-11-17", "close": 0.07715059, "volume": 687487.0}, {"date": "1994-11-18", "close": 0.08168886, "volume": 101801.0}, {"date": "1994-11-21", "close": 0.08168886, "volume": null}, {"date": "1994-11-22", "close": 0.07715059, "volume": 264418.0}, {"date": "1994-11-23", "close": 0.05899751, "volume": 222552.0}, {"date": "1994-11-24", "close": 0.06807405, "volume": 1211916.0}, {"date": "1994-11-25", "close": 0.07715059, "volume": 35256.0}, {"date": "1994-11-28", "close": 0.07715059, "volume": null}, {"date": "1994-11-29", "close": 0.07715059, "volume": 220.0}, {"date": "1994-11-30", "close": 0.07715059, "volume": null}, {"date": "1994-12-01", "close": 0.07715059, "volume": null}, {"date": "1994-12-02", "close": 0.07261232, "volume": 101360.0}, {"date": "1994-12-05", "close": 0.07261232, "volume": null}, {"date": "1994-12-06", "close": 0.07261232, "volume": null}, {"date": "1994-12-07", "close": 0.07261232, "volume": 13221.0}, {"date": "1994-12-08", "close": 0.08622713, "volume": 44070.0}, {"date": "1994-12-09", "close": 0.10891848, "volume": 376796.0}, {"date": "1994-12-12", "close": 0.0907654, "volume": 110174.0}, {"date": "1994-12-13", "close": 0.0907654, "volume": null}, {"date": "1994-12-14", "close": 0.0907654, "volume": null}, {"date": "1994-12-15", "close": 0.08168886, "volume": 39663.0}, {"date": "1994-12-16", "close": 0.0907654, "volume": 180686.0}, {"date": "1994-12-19", "close": 0.09530367, "volume": 22035.0}, {"date": "1994-12-20", "close": 0.0907654, "volume": 8814.0}, {"date": "1994-12-21", "close": 0.08168886, "volume": 4407.0}, {"date": "1994-12-22", "close": 0.08168886, "volume": null}, {"date": "1994-12-23", "close": 0.0907654, "volume": 48477.0}, {"date": "1994-12-26", "close": 0.0907654, "volume": null}, {"date": "1994-12-27", "close": 0.0907654, "volume": null}, {"date": "1994-12-28", "close": 0.0907654, "volume": null}, {"date": "1994-12-29", "close": 0.0907654, "volume": null}, {"date": "1994-12-30", "close": 0.0907654, "volume": null}, {"date": "1995-01-02", "close": 0.0907654, "volume": null}, {"date": "1995-01-03", "close": 0.0907654, "volume": 220.0}, {"date": "1995-01-04", "close": 0.0907654, "volume": null}, {"date": "1995-01-05", "close": 0.08168886, "volume": 30849.0}, {"date": "1995-01-06", "close": 0.08168886, "volume": 30849.0}, {"date": "1995-01-09", "close": 0.08168886, "volume": null}, {"date": "1995-01-10", "close": 0.08168886, "volume": 110174.0}, {"date": "1995-01-11", "close": 0.08168886, "volume": null}, {"date": "1995-01-12", "close": 0.08622713, "volume": 123395.0}, {"date": "1995-01-13", "close": 0.0907654, "volume": 321708.0}, {"date": "1995-01-16", "close": 0.0907654, "volume": null}, {"date": "1995-01-17", "close": 0.0907654, "volume": null}, {"date": "1995-01-18", "close": 0.0907654, "volume": null}, {"date": "1995-01-19", "close": 0.09530367, "volume": 132209.0}, {"date": "1995-01-20", "close": 0.10438021, "volume": 2313657.0}, {"date": "1995-01-23", "close": 0.09984194, "volume": 343743.0}, {"date": "1995-01-24", "close": 0.09530367, "volume": 211534.0}, {"date": "1995-01-25", "close": 0.09984194, "volume": 550871.0}, {"date": "1995-01-26", "close": 0.09984194, "volume": null}, {"date": "1995-01-27", "close": 0.09530367, "volume": 17628.0}, {"date": "1995-01-30", "close": 0.09530367, "volume": 118988.0}, {"date": "1995-01-31", "close": 0.09530367, "volume": 185093.0}, {"date": "1995-02-01", "close": 0.09530367, "volume": 165261.0}, {"date": "1995-02-02", "close": 0.09984194, "volume": 473749.0}, {"date": "1995-02-03", "close": 0.09984194, "volume": 180686.0}, {"date": "1995-02-06", "close": 0.10438021, "volume": 916649.0}, {"date": "1995-02-07", "close": 0.10891848, "volume": 295267.0}, {"date": "1995-02-08", "close": 0.09984194, "volume": 484766.0}, {"date": "1995-02-09", "close": 0.09984194, "volume": 23357.0}, {"date": "1995-02-10", "close": 0.09984194, "volume": null}, {"date": "1995-02-13", "close": 0.09984194, "volume": null}, {"date": "1995-02-14", "close": 0.09984194, "volume": 123395.0}, {"date": "1995-02-15", "close": 0.09984194, "volume": 59494.0}, {"date": "1995-02-16", "close": 0.09530367, "volume": 1154625.0}, {"date": "1995-02-17", "close": 0.09530367, "volume": 110174.0}, {"date": "1995-02-20", "close": 0.09530367, "volume": null}, {"date": "1995-02-21", "close": 0.09530367, "volume": null}, {"date": "1995-02-22", "close": 0.09530367, "volume": 246790.0}, {"date": "1995-02-23", "close": 0.09530367, "volume": 118988.0}, {"date": "1995-02-24", "close": 0.09530367, "volume": 13221.0}, {"date": "1995-02-27", "close": 0.0907654, "volume": 464935.0}, {"date": "1995-02-28", "close": 0.0907654, "volume": null}, {"date": "1995-03-01", "close": 0.0907654, "volume": 9916.0}, {"date": "1995-03-02", "close": 0.0907654, "volume": 225416.0}, {"date": "1995-03-03", "close": 0.0907654, "volume": 158651.0}, {"date": "1995-03-06", "close": 0.09530367, "volume": 1258189.0}, {"date": "1995-03-07", "close": 0.09530367, "volume": 445104.0}, {"date": "1995-03-08", "close": 0.09984194, "volume": 149837.0}, {"date": "1995-03-09", "close": 0.09984194, "volume": 110174.0}, {"date": "1995-03-10", "close": 0.09984194, "volume": null}, {"date": "1995-03-13", "close": 0.09530367, "volume": 66104.0}, {"date": "1995-03-14", "close": 0.09530367, "volume": null}, {"date": "1995-03-15", "close": 0.09984194, "volume": 70511.0}, {"date": "1995-03-16", "close": 0.09984194, "volume": 459647.0}, {"date": "1995-03-17", "close": 0.09984194, "volume": 215941.0}, {"date": "1995-03-20", "close": 0.09984194, "volume": 9916.0}, {"date": "1995-03-21", "close": 0.10438021, "volume": 581719.0}, {"date": "1995-03-22", "close": 0.11345675, "volume": 662147.0}, {"date": "1995-03-23", "close": 0.12253329, "volume": 1621763.0}, {"date": "1995-03-24", "close": 0.11799502, "volume": 1229543.0}, {"date": "1995-03-27", "close": 0.11345675, "volume": 44070.0}, {"date": "1995-03-28", "close": 0.10891848, "volume": 88139.0}, {"date": "1995-03-29", "close": 0.10438021, "volume": 44070.0}, {"date": "1995-03-30", "close": 0.10438021, "volume": null}, {"date": "1995-03-31", "close": 0.10438021, "volume": null}, {"date": "1995-04-03", "close": 0.10438021, "volume": 44070.0}, {"date": "1995-04-04", "close": 0.10438021, "volume": 110174.0}, {"date": "1995-04-05", "close": 0.10891848, "volume": 70511.0}, {"date": "1995-04-06", "close": 0.10891848, "volume": null}, {"date": "1995-04-07", "close": 0.10891848, "volume": 8814.0}, {"date": "1995-04-10", "close": 0.10891848, "volume": 101360.0}, {"date": "1995-04-11", "close": 0.10891848, "volume": 132209.0}, {"date": "1995-04-12", "close": 0.10891848, "volume": null}, {"date": "1995-04-13", "close": 0.10891848, "volume": null}, {"date": "1995-04-14", "close": 0.10891848, "volume": null}, {"date": "1995-04-17", "close": 0.10891848, "volume": null}, {"date": "1995-04-18", "close": 0.10438021, "volume": 220348.0}, {"date": "1995-04-19", "close": 0.10438021, "volume": null}, {"date": "1995-04-20", "close": 0.09984194, "volume": 66104.0}, {"date": "1995-04-21", "close": 0.10438021, "volume": 8814.0}, {"date": "1995-04-24", "close": 0.10438021, "volume": 145430.0}, {"date": "1995-04-25", "close": 0.10438021, "volume": null}, {"date": "1995-04-26", "close": 0.10438021, "volume": null}, {"date": "1995-04-27", "close": 0.10438021, "volume": 8814.0}, {"date": "1995-04-28", "close": 0.10438021, "volume": 233569.0}, {"date": "1995-05-01", "close": 0.10438021, "volume": null}, {"date": "1995-05-02", "close": 0.09984194, "volume": 383406.0}, {"date": "1995-05-03", "close": 0.0907654, "volume": 621382.0}, {"date": "1995-05-04", "close": 0.0907654, "volume": 237976.0}, {"date": "1995-05-05", "close": 0.0907654, "volume": 65884.0}, {"date": "1995-05-08", "close": 0.08622713, "volume": 88139.0}, {"date": "1995-05-09", "close": 0.08622713, "volume": 4407.0}, {"date": "1995-05-10", "close": 0.08622713, "volume": 70511.0}, {"date": "1995-05-11", "close": 0.08622713, "volume": 308928.0}, {"date": "1995-05-12", "close": 0.07715059, "volume": 793254.0}, {"date": "1995-05-15", "close": 0.07715059, "volume": 22035.0}, {"date": "1995-05-16", "close": 0.07715059, "volume": null}, {"date": "1995-05-17", "close": 0.07715059, "volume": null}, {"date": "1995-05-18", "close": 0.07715059, "volume": null}, {"date": "1995-05-19", "close": 0.07715059, "volume": 30849.0}, {"date": "1995-05-22", "close": 0.07715059, "volume": null}, {"date": "1995-05-23", "close": 0.06807405, "volume": 1101741.0}, {"date": "1995-05-24", "close": 0.07715059, "volume": 141023.0}, {"date": "1995-05-25", "close": 0.07715059, "volume": null}, {"date": "1995-05-26", "close": 0.08168886, "volume": 22035.0}, {"date": "1995-05-29", "close": 0.08168886, "volume": null}, {"date": "1995-05-30", "close": 0.08168886, "volume": null}, {"date": "1995-05-31", "close": 0.08168886, "volume": 220348.0}, {"date": "1995-06-01", "close": 0.08168886, "volume": null}, {"date": "1995-06-02", "close": 0.08168886, "volume": null}, {"date": "1995-06-05", "close": 0.08168886, "volume": null}, {"date": "1995-06-06", "close": 0.07261232, "volume": 59053.0}, {"date": "1995-06-07", "close": 0.06807405, "volume": 165261.0}, {"date": "1995-06-08", "close": 0.06807405, "volume": 6610.0}, {"date": "1995-06-09", "close": 0.06807405, "volume": null}, {"date": "1995-06-12", "close": 0.06807405, "volume": null}, {"date": "1995-06-13", "close": 0.06807405, "volume": 52884.0}, {"date": "1995-06-14", "close": 0.06807405, "volume": 136616.0}, {"date": "1995-06-15", "close": 0.06353578, "volume": 568499.0}, {"date": "1995-06-16", "close": 0.06353578, "volume": 136616.0}, {"date": "1995-06-19", "close": 0.06353578, "volume": 2119750.0}, {"date": "1995-06-20", "close": 0.06353578, "volume": 2190262.0}, {"date": "1995-06-21", "close": 0.06353578, "volume": 22035.0}, {"date": "1995-06-22", "close": 0.06353578, "volume": null}, {"date": "1995-06-23", "close": 0.06353578, "volume": 9916.0}, {"date": "1995-06-26", "close": 0.06353578, "volume": null}, {"date": "1995-06-27", "close": 0.06807405, "volume": 66104.0}, {"date": "1995-06-28", "close": 0.06807405, "volume": 339336.0}, {"date": "1995-06-29", "close": 0.06353578, "volume": 352557.0}, {"date": "1995-06-30", "close": 0.06353578, "volume": 264418.0}, {"date": "1995-07-03", "close": 0.06353578, "volume": null}, {"date": "1995-07-04", "close": 0.06353578, "volume": null}, {"date": "1995-07-05", "close": 0.06807405, "volume": 22035.0}, {"date": "1995-07-06", "close": 0.06807405, "volume": 22035.0}, {"date": "1995-07-07", "close": 0.06807405, "volume": null}, {"date": "1995-07-10", "close": 0.06807405, "volume": 202720.0}, {"date": "1995-07-11", "close": 0.06807405, "volume": 13221.0}, {"date": "1995-07-12", "close": 0.06353578, "volume": 44070.0}, {"date": "1995-07-13", "close": 0.06353578, "volume": null}, {"date": "1995-07-14", "close": 0.07261232, "volume": 572906.0}, {"date": "1995-07-17", "close": 0.07261232, "volume": null}, {"date": "1995-07-18", "close": 0.06807405, "volume": 88139.0}, {"date": "1995-07-19", "close": 0.06807405, "volume": 22035.0}, {"date": "1995-07-20", "close": 0.06353578, "volume": 110174.0}, {"date": "1995-07-21", "close": 0.06807405, "volume": 370185.0}, {"date": "1995-07-24", "close": 0.06353578, "volume": 550871.0}, {"date": "1995-07-25", "close": 0.06353578, "volume": 762405.0}, {"date": "1995-07-26", "close": 0.06353578, "volume": 8814.0}, {"date": "1995-07-27", "close": 0.06353578, "volume": null}, {"date": "1995-07-28", "close": 0.05899751, "volume": 22035.0}, {"date": "1995-07-31", "close": 0.06353578, "volume": 66104.0}, {"date": "1995-08-01", "close": 0.06353578, "volume": null}, {"date": "1995-08-02", "close": 0.06353578, "volume": null}, {"date": "1995-08-03", "close": 0.06353578, "volume": null}, {"date": "1995-08-04", "close": 0.06807405, "volume": 37459.0}, {"date": "1995-08-07", "close": 0.06807405, "volume": null}, {"date": "1995-08-08", "close": 0.06807405, "volume": null}, {"date": "1995-08-09", "close": 0.06807405, "volume": 105767.0}, {"date": "1995-08-10", "close": 0.06353578, "volume": 50680.0}, {"date": "1995-08-11", "close": 0.06353578, "volume": 4407.0}, {"date": "1995-08-14", "close": 0.06353578, "volume": null}, {"date": "1995-08-15", "close": 0.06807405, "volume": 26442.0}, {"date": "1995-08-16", "close": 0.06807405, "volume": null}, {"date": "1995-08-17", "close": 0.06807405, "volume": 48477.0}, {"date": "1995-08-18", "close": 0.06807405, "volume": 61698.0}, {"date": "1995-08-21", "close": 0.07261232, "volume": 211534.0}, {"date": "1995-08-22", "close": 0.07261232, "volume": null}, {"date": "1995-08-23", "close": 0.07261232, "volume": null}, {"date": "1995-08-24", "close": 0.07261232, "volume": null}, {"date": "1995-08-25", "close": 0.07261232, "volume": null}, {"date": "1995-08-28", "close": 0.0907654, "volume": 4083494.0}, {"date": "1995-08-29", "close": 0.08622713, "volume": 868172.0}, {"date": "1995-08-30", "close": 0.09984194, "volume": 1924081.0}, {"date": "1995-08-31", "close": 0.0907654, "volume": 991567.0}, {"date": "1995-09-01", "close": 0.0907654, "volume": 273232.0}, {"date": "1995-09-04", "close": 0.0907654, "volume": 220348.0}, {"date": "1995-09-05", "close": 0.0907654, "volume": null}, {"date": "1995-09-06", "close": 0.09530367, "volume": 149837.0}, {"date": "1995-09-07", "close": 0.09530367, "volume": null}, {"date": "1995-09-08", "close": 0.0907654, "volume": 55307.0}, {"date": "1995-09-11", "close": 0.09530367, "volume": 134633.0}, {"date": "1995-09-12", "close": 0.09530367, "volume": null}, {"date": "1995-09-13", "close": 0.0907654, "volume": 46273.0}, {"date": "1995-09-14", "close": 0.0907654, "volume": 52884.0}, {"date": "1995-09-15", "close": 0.0907654, "volume": 22035.0}, {"date": "1995-09-18", "close": 0.08622713, "volume": 13221.0}, {"date": "1995-09-19", "close": 0.0907654, "volume": 57291.0}, {"date": "1995-09-20", "close": 0.0907654, "volume": null}, {"date": "1995-09-21", "close": 0.08622713, "volume": 44070.0}, {"date": "1995-09-22", "close": 0.08622713, "volume": 352557.0}, {"date": "1995-09-25", "close": 0.09530367, "volume": 334929.0}, {"date": "1995-09-26", "close": 0.0907654, "volume": 74918.0}, {"date": "1995-09-27", "close": 0.0907654, "volume": null}, {"date": "1995-09-28", "close": 0.0907654, "volume": 52223.0}, {"date": "1995-09-29", "close": 0.09530367, "volume": 52223.0}, {"date": "1995-10-02", "close": 0.0907654, "volume": 52223.0}, {"date": "1995-10-03", "close": 0.0907654, "volume": 132209.0}, {"date": "1995-10-04", "close": 0.0907654, "volume": 88800.0}, {"date": "1995-10-05", "close": 0.08168886, "volume": 105767.0}, {"date": "1995-10-06", "close": 0.08168886, "volume": 881.0}, {"date": "1995-10-09", "close": 0.08622713, "volume": 50680.0}, {"date": "1995-10-10", "close": 0.08622713, "volume": 103564.0}, {"date": "1995-10-11", "close": 0.08622713, "volume": 220348.0}, {"date": "1995-10-12", "close": 0.08168886, "volume": 9916.0}, {"date": "1995-10-13", "close": 0.08168886, "volume": 176279.0}, {"date": "1995-10-16", "close": 0.08168886, "volume": 3746.0}, {"date": "1995-10-17", "close": 0.08168886, "volume": null}, {"date": "1995-10-18", "close": 0.08622713, "volume": 294385.0}, {"date": "1995-10-19", "close": 0.08622713, "volume": 575770.0}, {"date": "1995-10-20", "close": 0.0907654, "volume": 424611.0}, {"date": "1995-10-23", "close": 0.0907654, "volume": null}, {"date": "1995-10-24", "close": 0.07715059, "volume": 579957.0}, {"date": "1995-10-25", "close": 0.07715059, "volume": 220348.0}, {"date": "1995-10-26", "close": 0.08168886, "volume": 66104.0}, {"date": "1995-10-27", "close": 0.08622713, "volume": 352557.0}, {"date": "1995-10-30", "close": 0.08622713, "volume": null}, {"date": "1995-10-31", "close": 0.07715059, "volume": 110174.0}, {"date": "1995-11-01", "close": 0.08168886, "volume": 75139.0}, {"date": "1995-11-02", "close": 0.08622713, "volume": 352557.0}, {"date": "1995-11-03", "close": 0.0907654, "volume": 44070.0}, {"date": "1995-11-06", "close": 0.0907654, "volume": 44070.0}, {"date": "1995-11-07", "close": 0.08622713, "volume": 182889.0}, {"date": "1995-11-08", "close": 0.0907654, "volume": 330522.0}, {"date": "1995-11-09", "close": 0.09530367, "volume": 32391.0}, {"date": "1995-11-10", "close": 0.09530367, "volume": null}, {"date": "1995-11-13", "close": 0.0907654, "volume": 364015.0}, {"date": "1995-11-14", "close": 0.08622713, "volume": 11017.0}, {"date": "1995-11-15", "close": 0.08622713, "volume": null}, {"date": "1995-11-16", "close": 0.08622713, "volume": 103123.0}, {"date": "1995-11-17", "close": 0.08622713, "volume": null}, {"date": "1995-11-20", "close": 0.08622713, "volume": 220348.0}, {"date": "1995-11-21", "close": 0.0907654, "volume": 220348.0}, {"date": "1995-11-22", "close": 0.0907654, "volume": 110174.0}, {"date": "1995-11-23", "close": 0.08622713, "volume": 66104.0}, {"date": "1995-11-24", "close": 0.08622713, "volume": 88139.0}, {"date": "1995-11-27", "close": 0.08622713, "volume": null}, {"date": "1995-11-28", "close": 0.08622713, "volume": 2203.0}, {"date": "1995-11-29", "close": 0.0907654, "volume": 289097.0}, {"date": "1995-11-30", "close": 0.0907654, "volume": 19170.0}, {"date": "1995-12-01", "close": 0.11799502, "volume": 8393947.0}, {"date": "1995-12-04", "close": 0.10438021, "volume": 900123.0}, {"date": "1995-12-05", "close": 0.10891848, "volume": 458324.0}, {"date": "1995-12-06", "close": 0.10891848, "volume": 220348.0}, {"date": "1995-12-07", "close": 0.09984194, "volume": 78003.0}, {"date": "1995-12-08", "close": 0.10438021, "volume": 350354.0}, {"date": "1995-12-11", "close": 0.10438021, "volume": 25340.0}, {"date": "1995-12-12", "close": 0.10438021, "volume": 256485.0}, {"date": "1995-12-13", "close": 0.09984194, "volume": 95852.0}, {"date": "1995-12-14", "close": 0.10438021, "volume": 110174.0}, {"date": "1995-12-15", "close": 0.09530367, "volume": 220.0}, {"date": "1995-12-18", "close": 0.09530367, "volume": 295928.0}, {"date": "1995-12-19", "close": 0.0907654, "volume": 286453.0}, {"date": "1995-12-20", "close": 0.0907654, "volume": 253401.0}, {"date": "1995-12-21", "close": 0.0907654, "volume": null}, {"date": "1995-12-22", "close": 0.08622713, "volume": 2424.0}, {"date": "1995-12-25", "close": 0.08622713, "volume": null}, {"date": "1995-12-26", "close": 0.08622713, "volume": null}, {"date": "1995-12-27", "close": 0.08622713, "volume": 8373.0}, {"date": "1995-12-28", "close": 0.08622713, "volume": 15424.0}, {"date": "1995-12-29", "close": 0.08622713, "volume": null}, {"date": "1996-01-01", "close": 0.08622713, "volume": null}, {"date": "1996-01-02", "close": 0.0907654, "volume": 176279.0}, {"date": "1996-01-03", "close": 0.0907654, "volume": null}, {"date": "1996-01-04", "close": 0.09530367, "volume": 221891.0}, {"date": "1996-01-05", "close": 0.0907654, "volume": 110174.0}, {"date": "1996-01-08", "close": 0.09530367, "volume": 374592.0}, {"date": "1996-01-09", "close": 0.09530367, "volume": 207127.0}, {"date": "1996-01-10", "close": 0.09530367, "volume": 152261.0}, {"date": "1996-01-11", "close": 0.09530367, "volume": 32612.0}, {"date": "1996-01-12", "close": 0.09530367, "volume": 88139.0}, {"date": "1996-01-15", "close": 0.09530367, "volume": null}, {"date": "1996-01-16", "close": 0.09530367, "volume": null}, {"date": "1996-01-17", "close": 0.09530367, "volume": 20052.0}, {"date": "1996-01-18", "close": 0.093034535, "volume": 661.0}, {"date": "1996-01-19", "close": 0.093034535, "volume": null}, {"date": "1996-01-22", "close": 0.09530367, "volume": 60155.0}, {"date": "1996-01-23", "close": 0.09530367, "volume": 108632.0}, {"date": "1996-01-24", "close": 0.093034535, "volume": 21374.0}, {"date": "1996-01-25", "close": 0.093034535, "volume": null}, {"date": "1996-01-26", "close": 0.093034535, "volume": null}, {"date": "1996-01-29", "close": 0.0907654, "volume": 136616.0}, {"date": "1996-01-30", "close": 0.08622713, "volume": 1101741.0}, {"date": "1996-01-31", "close": 0.088496265, "volume": 26442.0}, {"date": "1996-02-01", "close": 0.088496265, "volume": 8814.0}, {"date": "1996-02-02", "close": 0.088496265, "volume": 96953.0}, {"date": "1996-02-05", "close": 0.088496265, "volume": null}, {"date": "1996-02-06", "close": 0.0907654, "volume": 210873.0}, {"date": "1996-02-07", "close": 0.097572805, "volume": 709521.0}, {"date": "1996-02-08", "close": 0.10438021, "volume": 547565.0}, {"date": "1996-02-09", "close": 0.09984194, "volume": 320386.0}, {"date": "1996-02-12", "close": 0.09984194, "volume": 7712.0}, {"date": "1996-02-13", "close": 0.09984194, "volume": 145430.0}, {"date": "1996-02-14", "close": 0.09984194, "volume": 242383.0}, {"date": "1996-02-15", "close": 0.09984194, "volume": 158651.0}, {"date": "1996-02-16", "close": 0.106649345, "volume": 330522.0}, {"date": "1996-02-19", "close": 0.09984194, "volume": 759761.0}, {"date": "1996-02-20", "close": 0.106649345, "volume": 244587.0}, {"date": "1996-02-21", "close": 0.10438021, "volume": 68308.0}, {"date": "1996-02-22", "close": 0.10891848, "volume": 629535.0}, {"date": "1996-02-23", "close": 0.10891848, "volume": 1411992.0}, {"date": "1996-02-26", "close": 0.10891848, "volume": 73817.0}, {"date": "1996-02-27", "close": 0.10891848, "volume": null}, {"date": "1996-02-28", "close": 0.102111075, "volume": 35256.0}, {"date": "1996-02-29", "close": 0.09984194, "volume": 77122.0}, {"date": "1996-03-01", "close": 0.10891848, "volume": 48477.0}, {"date": "1996-03-04", "close": 0.10891848, "volume": null}, {"date": "1996-03-05", "close": 0.09984194, "volume": 44070.0}, {"date": "1996-03-06", "close": 0.09984194, "volume": 39663.0}, {"date": "1996-03-07", "close": 0.09984194, "volume": 154244.0}, {"date": "1996-03-08", "close": 0.09984194, "volume": 44070.0}, {"date": "1996-03-11", "close": 0.097572805, "volume": 211534.0}, {"date": "1996-03-12", "close": 0.097572805, "volume": 8814.0}, {"date": "1996-03-13", "close": 0.10438021, "volume": 242383.0}, {"date": "1996-03-14", "close": 0.106649345, "volume": 242383.0}, {"date": "1996-03-15", "close": 0.106649345, "volume": null}, {"date": "1996-03-18", "close": 0.102111075, "volume": 242383.0}, {"date": "1996-03-19", "close": 0.0907654, "volume": 154684.0}, {"date": "1996-03-20", "close": 0.0907654, "volume": null}, {"date": "1996-03-21", "close": 0.0907654, "volume": null}, {"date": "1996-03-22", "close": 0.102111075, "volume": 110174.0}, {"date": "1996-03-25", "close": 0.10438021, "volume": 11017.0}, {"date": "1996-03-26", "close": 0.09984194, "volume": 285571.0}, {"date": "1996-03-27", "close": 0.10438021, "volume": 154244.0}, {"date": "1996-03-28", "close": 0.09984194, "volume": 61698.0}, {"date": "1996-03-29", "close": 0.10438021, "volume": 8814.0}, {"date": "1996-04-01", "close": 0.10438021, "volume": 44070.0}, {"date": "1996-04-02", "close": 0.102111075, "volume": 39222.0}, {"date": "1996-04-03", "close": 0.10438021, "volume": 88139.0}, {"date": "1996-04-04", "close": 0.10438021, "volume": 131328.0}, {"date": "1996-04-05", "close": 0.10438021, "volume": null}, {"date": "1996-04-08", "close": 0.10438021, "volume": null}, {"date": "1996-04-09", "close": 0.10438021, "volume": 95411.0}, {"date": "1996-04-10", "close": 0.10438021, "volume": null}, {"date": "1996-04-11", "close": 0.10438021, "volume": 514734.0}, {"date": "1996-04-12", "close": 0.10438021, "volume": 331183.0}, {"date": "1996-04-15", "close": 0.10891848, "volume": 66104.0}, {"date": "1996-04-16", "close": 0.111187615, "volume": 262214.0}, {"date": "1996-04-17", "close": 0.10438021, "volume": 44070.0}, {"date": "1996-04-18", "close": 0.10438021, "volume": null}, {"date": "1996-04-19", "close": 0.10891848, "volume": 315098.0}, {"date": "1996-04-22", "close": 0.10891848, "volume": null}, {"date": "1996-04-23", "close": 0.111187615, "volume": 110174.0}, {"date": "1996-04-24", "close": 0.11345675, "volume": 355862.0}, {"date": "1996-04-25", "close": 0.11345675, "volume": null}, {"date": "1996-04-26", "close": 0.15430118, "volume": 2656960.0}, {"date": "1996-04-29", "close": 0.1815308, "volume": 3327700.0}, {"date": "1996-04-30", "close": 0.16337772, "volume": 2528937.0}, {"date": "1996-05-01", "close": 0.156570315, "volume": 1122013.0}, {"date": "1996-05-02", "close": 0.1815308, "volume": 3591016.0}, {"date": "1996-05-03", "close": 0.183799935, "volume": 3430823.0}, {"date": "1996-05-06", "close": 0.179261665, "volume": 336913.0}, {"date": "1996-05-07", "close": 0.18606907, "volume": 1006992.0}, {"date": "1996-05-08", "close": 0.17699253, "volume": 850544.0}, {"date": "1996-05-09", "close": 0.17699253, "volume": 388694.0}, {"date": "1996-05-10", "close": 0.17245426, "volume": 44070.0}, {"date": "1996-05-13", "close": 0.16791599, "volume": 88139.0}, {"date": "1996-05-14", "close": 0.16337772, "volume": 215941.0}, {"date": "1996-05-15", "close": 0.165646855, "volume": 312895.0}, {"date": "1996-05-16", "close": 0.17699253, "volume": 107750.0}, {"date": "1996-05-17", "close": 0.17699253, "volume": 1651951.0}, {"date": "1996-05-20", "close": 0.17699253, "volume": 143226.0}, {"date": "1996-05-21", "close": 0.17245426, "volume": 41205.0}, {"date": "1996-05-22", "close": 0.16791599, "volume": 154244.0}, {"date": "1996-05-23", "close": 0.17699253, "volume": 577533.0}, {"date": "1996-05-24", "close": 0.19514561, "volume": 3590355.0}, {"date": "1996-05-27", "close": 0.19968388, "volume": 816831.0}, {"date": "1996-05-28", "close": 0.20876042, "volume": 11658187.0}, {"date": "1996-05-29", "close": 0.19968388, "volume": 726048.0}, {"date": "1996-05-30", "close": 0.19514561, "volume": 553735.0}, {"date": "1996-05-31", "close": 0.20422215, "volume": 153142.0}, {"date": "1996-06-03", "close": 0.197414745, "volume": 100038.0}, {"date": "1996-06-04", "close": 0.197414745, "volume": 531700.0}, {"date": "1996-06-05", "close": 0.197414745, "volume": 1411992.0}, {"date": "1996-06-06", "close": 0.18606907, "volume": 393322.0}, {"date": "1996-06-07", "close": 0.192876475, "volume": 2749065.0}, {"date": "1996-06-10", "close": 0.192876475, "volume": null}, {"date": "1996-06-11", "close": 0.19514561, "volume": 101360.0}, {"date": "1996-06-12", "close": 0.19060734, "volume": 753811.0}, {"date": "1996-06-13", "close": 0.17245426, "volume": 125378.0}, {"date": "1996-06-14", "close": 0.17245426, "volume": 88139.0}, {"date": "1996-06-17", "close": 0.16791599, "volume": 220348.0}, {"date": "1996-06-18", "close": 0.16791599, "volume": 173194.0}, {"date": "1996-06-19", "close": 0.16791599, "volume": 3746.0}, {"date": "1996-06-20", "close": 0.17245426, "volume": 771219.0}, {"date": "1996-06-21", "close": 0.17245426, "volume": 327438.0}, {"date": "1996-06-24", "close": 0.16791599, "volume": 10577.0}, {"date": "1996-06-25", "close": 0.16337772, "volume": 27323.0}, {"date": "1996-06-26", "close": 0.15883945, "volume": 214399.0}, {"date": "1996-06-27", "close": 0.15883945, "volume": 160854.0}, {"date": "1996-06-28", "close": 0.16337772, "volume": 138379.0}, {"date": "1996-07-01", "close": 0.16791599, "volume": 22035.0}, {"date": "1996-07-02", "close": 0.16791599, "volume": 33052.0}, {"date": "1996-07-03", "close": 0.15883945, "volume": 1131048.0}, {"date": "1996-07-04", "close": 0.15883945, "volume": 121192.0}, {"date": "1996-07-05", "close": 0.15883945, "volume": 4627.0}, {"date": "1996-07-08", "close": 0.14976291, "volume": 88139.0}, {"date": "1996-07-09", "close": 0.14976291, "volume": 44070.0}, {"date": "1996-07-10", "close": 0.14976291, "volume": 44070.0}, {"date": "1996-07-11", "close": 0.14976291, "volume": null}, {"date": "1996-07-12", "close": 0.14522464, "volume": 242383.0}, {"date": "1996-07-15", "close": 0.14522464, "volume": null}, {"date": "1996-07-16", "close": 0.1361481, "volume": 17628.0}, {"date": "1996-07-17", "close": 0.1361481, "volume": 66104.0}, {"date": "1996-07-18", "close": 0.1361481, "volume": null}, {"date": "1996-07-19", "close": 0.15883945, "volume": 407204.0}, {"date": "1996-07-22", "close": 0.17245426, "volume": 679334.0}, {"date": "1996-07-23", "close": 0.16791599, "volume": 99157.0}, {"date": "1996-07-24", "close": 0.16791599, "volume": 66104.0}, {"date": "1996-07-25", "close": 0.15883945, "volume": 145430.0}, {"date": "1996-07-26", "close": 0.14976291, "volume": 226959.0}, {"date": "1996-07-29", "close": 0.14976291, "volume": 88139.0}, {"date": "1996-07-30", "close": 0.15883945, "volume": 33934.0}, {"date": "1996-07-31", "close": 0.16337772, "volume": 470884.0}, {"date": "1996-08-01", "close": 0.16337772, "volume": 1432043.0}, {"date": "1996-08-02", "close": 0.17245426, "volume": 1665833.0}, {"date": "1996-08-05", "close": 0.17699253, "volume": 398830.0}, {"date": "1996-08-06", "close": 0.16791599, "volume": 121192.0}, {"date": "1996-08-07", "close": 0.17699253, "volume": 735963.0}, {"date": "1996-08-08", "close": 0.17245426, "volume": 462952.0}, {"date": "1996-08-09", "close": 0.16791599, "volume": 165041.0}, {"date": "1996-08-12", "close": 0.16791599, "volume": 23357.0}, {"date": "1996-08-13", "close": 0.16337772, "volume": 253401.0}, {"date": "1996-08-14", "close": 0.161108585, "volume": 105767.0}, {"date": "1996-08-15", "close": 0.15883945, "volume": 277639.0}, {"date": "1996-08-16", "close": 0.15883945, "volume": 288656.0}, {"date": "1996-08-19", "close": 0.16337772, "volume": 115683.0}, {"date": "1996-08-20", "close": 0.16337772, "volume": 136616.0}, {"date": "1996-08-21", "close": 0.15883945, "volume": 550871.0}, {"date": "1996-08-22", "close": 0.15430118, "volume": 517818.0}, {"date": "1996-08-23", "close": 0.152032045, "volume": 561888.0}, {"date": "1996-08-26", "close": 0.14976291, "volume": 66104.0}, {"date": "1996-08-27", "close": 0.14976291, "volume": null}, {"date": "1996-08-28", "close": 0.156570315, "volume": 227620.0}, {"date": "1996-08-29", "close": 0.15883945, "volume": 422408.0}, {"date": "1996-08-30", "close": 0.17699253, "volume": 1195169.0}, {"date": "1996-09-02", "close": 0.17699253, "volume": 564092.0}, {"date": "1996-09-03", "close": 0.174723395, "volume": 262214.0}, {"date": "1996-09-04", "close": 0.1815308, "volume": 193906.0}, {"date": "1996-09-05", "close": 0.179261665, "volume": 158651.0}, {"date": "1996-09-06", "close": 0.17699253, "volume": 1575050.0}, {"date": "1996-09-09", "close": 0.17699253, "volume": 330522.0}, {"date": "1996-09-10", "close": 0.179261665, "volume": 589432.0}, {"date": "1996-09-11", "close": 0.17245426, "volume": 253401.0}, {"date": "1996-09-12", "close": 0.174723395, "volume": 258909.0}, {"date": "1996-09-13", "close": 0.17699253, "volume": 253401.0}, {"date": "1996-09-16", "close": 0.1815308, "volume": 394644.0}, {"date": "1996-09-17", "close": 0.18606907, "volume": 1764108.0}, {"date": "1996-09-18", "close": 0.18606907, "volume": 279842.0}, {"date": "1996-09-19", "close": 0.19060734, "volume": 286453.0}, {"date": "1996-09-20", "close": 0.1815308, "volume": 117005.0}, {"date": "1996-09-23", "close": 0.1815308, "volume": 17628.0}, {"date": "1996-09-24", "close": 0.1815308, "volume": 198313.0}, {"date": "1996-09-25", "close": 0.17699253, "volume": 379660.0}, {"date": "1996-09-26", "close": 0.1815308, "volume": 165261.0}, {"date": "1996-09-27", "close": 0.17245426, "volume": 163058.0}, {"date": "1996-09-30", "close": 0.16791599, "volume": 152922.0}, {"date": "1996-10-01", "close": 0.16337772, "volume": 389796.0}, {"date": "1996-10-02", "close": 0.18606907, "volume": 1383787.0}, {"date": "1996-10-03", "close": 0.18606907, "volume": 1902707.0}, {"date": "1996-10-04", "close": 0.18606907, "volume": 784440.0}, {"date": "1996-10-07", "close": 0.18606907, "volume": 66104.0}, {"date": "1996-10-08", "close": 0.1815308, "volume": 733760.0}, {"date": "1996-10-09", "close": 0.17245426, "volume": 228281.0}, {"date": "1996-10-10", "close": 0.170185125, "volume": 110174.0}, {"date": "1996-10-11", "close": 0.17699253, "volume": 412051.0}, {"date": "1996-10-14", "close": 0.174723395, "volume": 171872.0}, {"date": "1996-10-15", "close": 0.174723395, "volume": 240180.0}, {"date": "1996-10-16", "close": 0.17245426, "volume": 99597.0}, {"date": "1996-10-17", "close": 0.17245426, "volume": 751608.0}, {"date": "1996-10-18", "close": 0.17245426, "volume": 253401.0}, {"date": "1996-10-21", "close": 0.16791599, "volume": 57291.0}, {"date": "1996-10-22", "close": 0.17245426, "volume": 110179.0}, {"date": "1996-10-23", "close": 0.17699253, "volume": 175397.0}, {"date": "1996-10-24", "close": 0.17245426, "volume": 115463.0}, {"date": "1996-10-25", "close": 0.17245426, "volume": 182554.0}, {"date": "1996-10-28", "close": 0.16791599, "volume": 284249.0}, {"date": "1996-10-29", "close": 0.16791599, "volume": 99375.0}, {"date": "1996-10-30", "close": 0.16791599, "volume": 359282.0}, {"date": "1996-10-31", "close": 0.165646855, "volume": 221159.0}, {"date": "1996-11-01", "close": 0.16337772, "volume": 58683.0}, {"date": "1996-11-04", "close": 0.16337772, "volume": 176279.0}, {"date": "1996-11-05", "close": 0.16337772, "volume": 139630.0}, {"date": "1996-11-06", "close": 0.15883945, "volume": 26442.0}, {"date": "1996-11-07", "close": 0.15883945, "volume": null}, {"date": "1996-11-08", "close": 0.16337772, "volume": 54426.0}, {"date": "1996-11-11", "close": 0.16337772, "volume": null}, {"date": "1996-11-12", "close": 0.16337772, "volume": 57291.0}, {"date": "1996-11-13", "close": 0.16337772, "volume": 266472.0}, {"date": "1996-11-14", "close": 0.16337772, "volume": null}, {"date": "1996-11-15", "close": 0.16337772, "volume": 99157.0}, {"date": "1996-11-18", "close": 0.170185125, "volume": 154244.0}, {"date": "1996-11-19", "close": 0.165646855, "volume": 215941.0}, {"date": "1996-11-20", "close": 0.165646855, "volume": 44070.0}, {"date": "1996-11-21", "close": 0.17699253, "volume": 5744480.0}, {"date": "1996-11-22", "close": 0.17699253, "volume": 255604.0}, {"date": "1996-11-25", "close": 0.17699253, "volume": 27544.0}, {"date": "1996-11-26", "close": 0.17245426, "volume": 169668.0}, {"date": "1996-11-27", "close": 0.17699253, "volume": 462731.0}, {"date": "1996-11-28", "close": 0.17245426, "volume": 263316.0}, {"date": "1996-11-29", "close": 0.19060734, "volume": 560346.0}, {"date": "1996-12-02", "close": 0.31489752, "volume": null}, {"date": "1996-12-03", "close": 0.31489752, "volume": null}, {"date": "1996-12-04", "close": 0.31489752, "volume": null}, {"date": "1996-12-05", "close": 0.31489752, "volume": null}, {"date": "1996-12-06", "close": 0.31489752, "volume": null}, {"date": "1996-12-09", "close": 0.31489752, "volume": null}, {"date": "1996-12-10", "close": 0.31489752, "volume": null}, {"date": "1996-12-11", "close": 0.31489752, "volume": null}, {"date": "1996-12-12", "close": 0.31489752, "volume": null}, {"date": "1996-12-13", "close": 0.31489752, "volume": null}, {"date": "1996-12-16", "close": 0.31489752, "volume": null}, {"date": "1996-12-17", "close": 0.31489752, "volume": null}, {"date": "1996-12-18", "close": 0.16494632, "volume": 162720.0}, {"date": "1996-12-19", "close": 0.17994144, "volume": 86695.0}, {"date": "1996-12-20", "close": 0.16494632, "volume": 78692.0}, {"date": "1996-12-23", "close": 0.16494632, "volume": 115771.0}, {"date": "1996-12-24", "close": 0.16494632, "volume": null}, {"date": "1996-12-25", "close": 0.16494632, "volume": null}, {"date": "1996-12-26", "close": 0.16494632, "volume": null}, {"date": "1996-12-27", "close": 0.16494632, "volume": 26675.0}, {"date": "1996-12-30", "close": 0.16494632, "volume": 37212.0}, {"date": "1996-12-31", "close": 0.17244388, "volume": 176324.0}, {"date": "1997-01-01", "close": 0.17244388, "volume": null}, {"date": "1997-01-02", "close": 0.17244388, "volume": null}, {"date": "1997-01-03", "close": 0.17244388, "volume": 13.0}, {"date": "1997-01-06", "close": 0.17244388, "volume": null}, {"date": "1997-01-07", "close": 0.17994144, "volume": 257417.0}, {"date": "1997-01-08", "close": 0.17994144, "volume": 319677.0}, {"date": "1997-01-09", "close": 0.17994144, "volume": 20007.0}, {"date": "1997-01-10", "close": 0.17994144, "volume": 680235.0}, {"date": "1997-01-13", "close": 0.17994144, "volume": 350928.0}, {"date": "1997-01-14", "close": 0.17994144, "volume": 232169.0}, {"date": "1997-01-15", "close": 0.17619266, "volume": 134710.0}, {"date": "1997-01-16", "close": 0.17619266, "volume": 500163.0}, {"date": "1997-01-17", "close": 0.187439, "volume": 733597.0}, {"date": "1997-01-20", "close": 0.187439, "volume": 138753.0}, {"date": "1997-01-21", "close": 0.187439, "volume": null}, {"date": "1997-01-22", "close": 0.19493656, "volume": 426806.0}, {"date": "1997-01-23", "close": 0.20243412, "volume": 290186.0}, {"date": "1997-01-24", "close": 0.2624146, "volume": 780028.0}, {"date": "1997-01-27", "close": 0.2624146, "volume": null}, {"date": "1997-01-28", "close": 0.23242436, "volume": 619775.0}, {"date": "1997-01-29", "close": 0.25491704, "volume": 532592.0}, {"date": "1997-01-30", "close": 0.24741948, "volume": 172056.0}, {"date": "1997-01-31", "close": 0.21742924, "volume": 79092.0}, {"date": "1997-02-03", "close": 0.21742924, "volume": null}, {"date": "1997-02-04", "close": 0.2249268, "volume": 39613.0}, {"date": "1997-02-05", "close": 0.2249268, "volume": 33344.0}, {"date": "1997-02-06", "close": 0.2249268, "volume": 130709.0}, {"date": "1997-02-07", "close": 0.22867558, "volume": 169388.0}, {"date": "1997-02-10", "close": 0.23242436, "volume": 102260.0}, {"date": "1997-02-11", "close": 0.24741948, "volume": 288094.0}, {"date": "1997-02-12", "close": 0.23992192, "volume": 237384.0}, {"date": "1997-02-13", "close": 0.25491704, "volume": 216070.0}, {"date": "1997-02-14", "close": 0.2999024, "volume": 1423375.0}, {"date": "1997-02-17", "close": 0.29240484, "volume": 584190.0}, {"date": "1997-02-18", "close": 0.2999024, "volume": 52550.0}, {"date": "1997-02-19", "close": 0.2999024, "volume": 286760.0}, {"date": "1997-02-20", "close": 0.2999024, "volume": 510833.0}, {"date": "1997-02-21", "close": 0.28490728, "volume": 43347.0}, {"date": "1997-02-24", "close": 0.2999024, "volume": 133377.0}, {"date": "1997-02-25", "close": 0.28490728, "volume": 63487.0}, {"date": "1997-02-26", "close": 0.27366094, "volume": 8003.0}, {"date": "1997-02-27", "close": 0.27366094, "volume": null}, {"date": "1997-02-28", "close": 0.2999024, "volume": 36679.0}, {"date": "1997-03-03", "close": 0.27366094, "volume": 33344.0}, {"date": "1997-03-04", "close": 0.27366094, "volume": 16005.0}, {"date": "1997-03-05", "close": 0.2624146, "volume": 78692.0}, {"date": "1997-03-06", "close": 0.2624146, "volume": 26675.0}, {"date": "1997-03-07", "close": 0.25866582, "volume": 49049.0}, {"date": "1997-03-10", "close": 0.27366094, "volume": 33.0}, {"date": "1997-03-11", "close": 0.27366094, "volume": 20007.0}, {"date": "1997-03-12", "close": 0.25491704, "volume": 6669.0}, {"date": "1997-03-13", "close": 0.2624146, "volume": 176964.0}, {"date": "1997-03-14", "close": 0.23992192, "volume": 153477.0}, {"date": "1997-03-17", "close": 0.23992192, "volume": 17672.0}, {"date": "1997-03-18", "close": 0.23992192, "volume": 33011.0}, {"date": "1997-03-19", "close": 0.25491704, "volume": 53172.0}, {"date": "1997-03-20", "close": 0.25491704, "volume": 19289.0}, {"date": "1997-03-21", "close": 0.25491704, "volume": null}, {"date": "1997-03-24", "close": 0.24741948, "volume": 6669.0}, {"date": "1997-03-25", "close": 0.2249268, "volume": 29292.0}, {"date": "1997-03-26", "close": 0.23992192, "volume": 13471.0}, {"date": "1997-03-27", "close": 0.2624146, "volume": 172926.0}, {"date": "1997-03-28", "close": 0.2624146, "volume": null}, {"date": "1997-03-31", "close": 0.2624146, "volume": null}, {"date": "1997-04-01", "close": 0.2624146, "volume": null}, {"date": "1997-04-02", "close": 0.2624146, "volume": null}, {"date": "1997-04-03", "close": 0.2624146, "volume": null}, {"date": "1997-04-04", "close": 0.2249268, "volume": 26675.0}, {"date": "1997-04-07", "close": 0.23242436, "volume": 73357.0}, {"date": "1997-04-08", "close": 0.2249268, "volume": 198064.0}, {"date": "1997-04-09", "close": 0.2249268, "volume": 66688.0}, {"date": "1997-04-10", "close": 0.2249268, "volume": 21655.0}, {"date": "1997-04-11", "close": 0.23992192, "volume": 45033.0}, {"date": "1997-04-14", "close": 0.21742924, "volume": 66688.0}, {"date": "1997-04-15", "close": 0.20993168, "volume": 5335.0}, {"date": "1997-04-16", "close": 0.23242436, "volume": 25342.0}, {"date": "1997-04-17", "close": 0.23242436, "volume": null}, {"date": "1997-04-18", "close": 0.21742924, "volume": 24008.0}, {"date": "1997-04-21", "close": 0.21742924, "volume": null}, {"date": "1997-04-22", "close": 0.21742924, "volume": 28591.0}, {"date": "1997-04-23", "close": 0.2249268, "volume": 26675.0}, {"date": "1997-04-24", "close": 0.21742924, "volume": 30095.0}, {"date": "1997-04-25", "close": 0.21742924, "volume": null}, {"date": "1997-04-28", "close": 0.21742924, "volume": null}, {"date": "1997-04-29", "close": 0.21742924, "volume": null}, {"date": "1997-04-30", "close": 0.20993168, "volume": 270755.0}, {"date": "1997-05-01", "close": 0.20993168, "volume": 129375.0}, {"date": "1997-05-02", "close": 0.21742924, "volume": 2449.0}, {"date": "1997-05-05", "close": 0.21742924, "volume": 2886.0}, {"date": "1997-05-06", "close": 0.19493656, "volume": 800.0}, {"date": "1997-05-07", "close": 0.21742924, "volume": 140846.0}, {"date": "1997-05-08", "close": 0.17994144, "volume": 4001.0}, {"date": "1997-05-09", "close": 0.17994144, "volume": null}, {"date": "1997-05-12", "close": 0.17994144, "volume": null}, {"date": "1997-05-13", "close": 0.17994144, "volume": null}, {"date": "1997-05-14", "close": 0.19493656, "volume": 20007.0}, {"date": "1997-05-15", "close": 0.19493656, "volume": null}, {"date": "1997-05-16", "close": 0.20993168, "volume": 534.0}, {"date": "1997-05-19", "close": 0.20993168, "volume": 14671.0}, {"date": "1997-05-20", "close": 0.20993168, "volume": 4001.0}, {"date": "1997-05-21", "close": 0.20993168, "volume": null}, {"date": "1997-05-22", "close": 0.20993168, "volume": null}, {"date": "1997-05-23", "close": 0.20993168, "volume": null}, {"date": "1997-05-26", "close": 0.20993168, "volume": null}, {"date": "1997-05-27", "close": 0.20993168, "volume": null}, {"date": "1997-05-28", "close": 0.20993168, "volume": 6669.0}, {"date": "1997-05-29", "close": 0.20993168, "volume": null}, {"date": "1997-05-30", "close": 0.20993168, "volume": 14671.0}, {"date": "1997-06-02", "close": 0.19493656, "volume": 2668.0}, {"date": "1997-06-03", "close": 0.19493656, "volume": 13338.0}, {"date": "1997-06-04", "close": 0.19868534, "volume": 27209.0}, {"date": "1997-06-05", "close": 0.2249268, "volume": 2134.0}, {"date": "1997-06-06", "close": 0.2249268, "volume": null}, {"date": "1997-06-09", "close": 0.2249268, "volume": null}, {"date": "1997-06-10", "close": 0.2249268, "volume": null}, {"date": "1997-06-11", "close": 0.19868534, "volume": 33344.0}, {"date": "1997-06-12", "close": 0.19868534, "volume": null}, {"date": "1997-06-13", "close": 0.19868534, "volume": 40080.0}, {"date": "1997-06-16", "close": 0.20993168, "volume": 20007.0}, {"date": "1997-06-17", "close": 0.20243412, "volume": 26675.0}, {"date": "1997-06-18", "close": 0.19868534, "volume": 69889.0}, {"date": "1997-06-19", "close": 0.19868534, "volume": null}, {"date": "1997-06-20", "close": 0.19493656, "volume": 26675.0}, {"date": "1997-06-23", "close": 0.17619266, "volume": 163210.0}, {"date": "1997-06-24", "close": 0.1686951, "volume": 67489.0}, {"date": "1997-06-25", "close": 0.1686951, "volume": null}, {"date": "1997-06-26", "close": 0.17244388, "volume": 333442.0}, {"date": "1997-06-27", "close": 0.17244388, "volume": null}, {"date": "1997-06-30", "close": 0.17619266, "volume": 14671.0}, {"date": "1997-07-01", "close": 0.17994144, "volume": 10814.0}, {"date": "1997-07-02", "close": 0.17994144, "volume": null}, {"date": "1997-07-03", "close": 0.19493656, "volume": 9336.0}, {"date": "1997-07-04", "close": 0.18369022, "volume": 245269.0}, {"date": "1997-07-07", "close": 0.17244388, "volume": 69676.0}, {"date": "1997-07-08", "close": 0.14245364, "volume": 80026.0}, {"date": "1997-07-09", "close": 0.13495608, "volume": 26675.0}, {"date": "1997-07-10", "close": 0.1499512, "volume": 52332.0}, {"date": "1997-07-11", "close": 0.16494632, "volume": 32501.0}, {"date": "1997-07-14", "close": 0.15744876, "volume": 13338.0}, {"date": "1997-07-15", "close": 0.15744876, "volume": null}, {"date": "1997-07-16", "close": 0.1686951, "volume": 5975.0}, {"date": "1997-07-17", "close": 0.17994144, "volume": 166491.0}, {"date": "1997-07-18", "close": 0.18369022, "volume": 4001.0}, {"date": "1997-07-21", "close": 0.18369022, "volume": 16005.0}, {"date": "1997-07-22", "close": 0.20243412, "volume": 101700.0}, {"date": "1997-07-23", "close": 0.20243412, "volume": 8003.0}, {"date": "1997-07-24", "close": 0.19493656, "volume": 199952.0}, {"date": "1997-07-25", "close": 0.19493656, "volume": 113370.0}, {"date": "1997-07-28", "close": 0.19493656, "volume": 10670.0}, {"date": "1997-07-29", "close": 0.19493656, "volume": null}, {"date": "1997-07-30", "close": 0.187439, "volume": 26675.0}, {"date": "1997-07-31", "close": 0.187439, "volume": null}, {"date": "1997-08-01", "close": 0.187439, "volume": 122707.0}, {"date": "1997-08-04", "close": 0.187439, "volume": 78566.0}, {"date": "1997-08-05", "close": 0.187439, "volume": null}, {"date": "1997-08-06", "close": 0.187439, "volume": null}, {"date": "1997-08-07", "close": 0.187439, "volume": null}, {"date": "1997-08-08", "close": 0.187439, "volume": null}, {"date": "1997-08-11", "close": 0.15369998, "volume": 14671.0}, {"date": "1997-08-12", "close": 0.15369998, "volume": null}, {"date": "1997-08-13", "close": 0.15369998, "volume": null}, {"date": "1997-08-14", "close": 0.15369998, "volume": null}, {"date": "1997-08-15", "close": 0.15369998, "volume": null}, {"date": "1997-08-18", "close": 0.15369998, "volume": null}, {"date": "1997-08-19", "close": 0.16119754, "volume": 56018.0}, {"date": "1997-08-20", "close": 0.16119754, "volume": null}, {"date": "1997-08-21", "close": 0.16119754, "volume": null}, {"date": "1997-08-22", "close": 0.16494632, "volume": 26675.0}, {"date": "1997-08-25", "close": 0.16494632, "volume": null}, {"date": "1997-08-26", "close": 0.16119754, "volume": 13338.0}, {"date": "1997-08-27", "close": 0.16119754, "volume": null}, {"date": "1997-08-28", "close": 0.16119754, "volume": 133377.0}, {"date": "1997-08-29", "close": 0.16119754, "volume": 125374.0}, {"date": "1997-09-01", "close": 0.16119754, "volume": null}, {"date": "1997-09-02", "close": 0.16119754, "volume": null}, {"date": "1997-09-03", "close": 0.16119754, "volume": 17606.0}, {"date": "1997-09-04", "close": 0.16119754, "volume": null}, {"date": "1997-09-05", "close": 0.16119754, "volume": null}, {"date": "1997-09-08", "close": 0.16119754, "volume": null}, {"date": "1997-09-09", "close": 0.16494632, "volume": 2668.0}, {"date": "1997-09-10", "close": 0.16494632, "volume": null}, {"date": "1997-09-11", "close": 0.16494632, "volume": null}, {"date": "1997-09-12", "close": 0.16494632, "volume": null}, {"date": "1997-09-15", "close": 0.16494632, "volume": 26675.0}, {"date": "1997-09-16", "close": 0.16494632, "volume": 26675.0}, {"date": "1997-09-17", "close": 0.15744876, "volume": 13338.0}, {"date": "1997-09-18", "close": 0.15744876, "volume": 5335.0}, {"date": "1997-09-19", "close": 0.15744876, "volume": 5468.0}, {"date": "1997-09-22", "close": 0.15744876, "volume": null}, {"date": "1997-09-23", "close": 0.15744876, "volume": null}, {"date": "1997-09-24", "close": 0.15744876, "volume": null}, {"date": "1997-09-25", "close": 0.16494632, "volume": 34678.0}, {"date": "1997-09-26", "close": 0.17244388, "volume": 68156.0}, {"date": "1997-09-29", "close": 0.187439, "volume": 19873.0}, {"date": "1997-09-30", "close": 0.187439, "volume": 106961.0}, {"date": "1997-10-01", "close": 0.16494632, "volume": 26675.0}, {"date": "1997-10-02", "close": 0.16119754, "volume": 534.0}, {"date": "1997-10-03", "close": 0.16119754, "volume": null}, {"date": "1997-10-06", "close": 0.16119754, "volume": null}, {"date": "1997-10-07", "close": 0.16119754, "volume": null}, {"date": "1997-10-08", "close": 0.16119754, "volume": null}, {"date": "1997-10-09", "close": 0.16119754, "volume": 37345.0}, {"date": "1997-10-10", "close": 0.16119754, "volume": 1400.0}, {"date": "1997-10-13", "close": 0.16119754, "volume": null}, {"date": "1997-10-14", "close": 0.16119754, "volume": 13338.0}, {"date": "1997-10-15", "close": 0.15744876, "volume": 17339.0}, {"date": "1997-10-16", "close": 0.15744876, "volume": null}, {"date": "1997-10-17", "close": 0.15744876, "volume": null}, {"date": "1997-10-20", "close": 0.15744876, "volume": null}, {"date": "1997-10-21", "close": 0.15744876, "volume": 13338.0}, {"date": "1997-10-22", "close": 0.15744876, "volume": null}, {"date": "1997-10-23", "close": 0.15744876, "volume": null}, {"date": "1997-10-24", "close": 0.1499512, "volume": 36612.0}, {"date": "1997-10-27", "close": 0.13495608, "volume": 91430.0}, {"date": "1997-10-28", "close": 0.13495608, "volume": 76025.0}, {"date": "1997-10-29", "close": 0.1499512, "volume": 46682.0}, {"date": "1997-10-30", "close": 0.1499512, "volume": null}, {"date": "1997-10-31", "close": 0.1499512, "volume": null}, {"date": "1997-11-03", "close": 0.1499512, "volume": null}, {"date": "1997-11-04", "close": 0.13870486, "volume": 26675.0}, {"date": "1997-11-05", "close": 0.13495608, "volume": 262752.0}, {"date": "1997-11-06", "close": 0.13495608, "volume": 266753.0}, {"date": "1997-11-07", "close": 0.13495608, "volume": 45348.0}, {"date": "1997-11-10", "close": 0.13495608, "volume": null}, {"date": "1997-11-11", "close": 0.13495608, "volume": null}, {"date": "1997-11-12", "close": 0.13870486, "volume": 26675.0}, {"date": "1997-11-13", "close": 0.13870486, "volume": 34678.0}, {"date": "1997-11-14", "close": 0.1499512, "volume": 26675.0}, {"date": "1997-11-17", "close": 0.13495608, "volume": 66688.0}, {"date": "1997-11-18", "close": 0.13495608, "volume": 28676.0}, {"date": "1997-11-19", "close": 0.14245364, "volume": 94697.0}, {"date": "1997-11-20", "close": 0.14245364, "volume": null}, {"date": "1997-11-21", "close": 0.15744876, "volume": 34211.0}, {"date": "1997-11-24", "close": 0.15744876, "volume": null}, {"date": "1997-11-25", "close": 0.16494632, "volume": 53351.0}, {"date": "1997-11-26", "close": 0.16494632, "volume": 126708.0}, {"date": "1997-11-27", "close": 0.16494632, "volume": 64021.0}, {"date": "1997-11-28", "close": 0.16494632, "volume": 26675.0}, {"date": "1997-12-01", "close": 0.16494632, "volume": null}, {"date": "1997-12-02", "close": 0.16494632, "volume": null}, {"date": "1997-12-03", "close": 0.16494632, "volume": 20007.0}, {"date": "1997-12-04", "close": 0.17244388, "volume": 13338.0}, {"date": "1997-12-05", "close": 0.17244388, "volume": 13338.0}, {"date": "1997-12-08", "close": 0.16494632, "volume": 13338.0}, {"date": "1997-12-09", "close": 0.16494632, "volume": null}, {"date": "1997-12-10", "close": 0.16494632, "volume": 6669.0}, {"date": "1997-12-11", "close": 0.15744876, "volume": 2001.0}, {"date": "1997-12-12", "close": 0.15744876, "volume": 17339.0}, {"date": "1997-12-15", "close": 0.15744876, "volume": null}, {"date": "1997-12-16", "close": 0.16494632, "volume": 59657.0}, {"date": "1997-12-17", "close": 0.16494632, "volume": null}, {"date": "1997-12-18", "close": 0.16494632, "volume": 17339.0}, {"date": "1997-12-19", "close": 0.16494632, "volume": 93364.0}, {"date": "1997-12-22", "close": 0.16494632, "volume": null}, {"date": "1997-12-23", "close": 0.16494632, "volume": null}, {"date": "1997-12-24", "close": 0.16494632, "volume": null}, {"date": "1997-12-25", "close": 0.16494632, "volume": null}, {"date": "1997-12-26", "close": 0.16494632, "volume": null}, {"date": "1997-12-29", "close": 0.16494632, "volume": null}, {"date": "1997-12-30", "close": 0.16494632, "volume": null}, {"date": "1997-12-31", "close": 0.16494632, "volume": null}, {"date": "1998-01-01", "close": 0.16494632, "volume": null}, {"date": "1998-01-02", "close": 0.16494632, "volume": 22674.0}, {"date": "1998-01-05", "close": 0.15744876, "volume": 9336.0}, {"date": "1998-01-06", "close": 0.15744876, "volume": null}, {"date": "1998-01-07", "close": 0.15744876, "volume": null}, {"date": "1998-01-08", "close": 0.15744876, "volume": 13338.0}, {"date": "1998-01-09", "close": 0.15744876, "volume": 32010.0}, {"date": "1998-01-12", "close": 0.15744876, "volume": null}, {"date": "1998-01-13", "close": 0.15744876, "volume": 6669.0}, {"date": "1998-01-14", "close": 0.15744876, "volume": null}, {"date": "1998-01-15", "close": 0.15744876, "volume": 73357.0}, {"date": "1998-01-16", "close": 0.15744876, "volume": null}, {"date": "1998-01-19", "close": 0.15744876, "volume": null}, {"date": "1998-01-20", "close": 0.16494632, "volume": 4001.0}, {"date": "1998-01-21", "close": 0.16494632, "volume": 66688.0}, {"date": "1998-01-22", "close": 0.16494632, "volume": null}, {"date": "1998-01-23", "close": 0.16494632, "volume": null}, {"date": "1998-01-26", "close": 0.16494632, "volume": null}, {"date": "1998-01-27", "close": 0.16494632, "volume": null}, {"date": "1998-01-28", "close": 0.16494632, "volume": null}, {"date": "1998-01-29", "close": 0.17244388, "volume": 22674.0}, {"date": "1998-01-30", "close": 0.15744876, "volume": 22007.0}, {"date": "1998-02-02", "close": 0.15744876, "volume": null}, {"date": "1998-02-03", "close": 0.15744876, "volume": 6669.0}, {"date": "1998-02-04", "close": 0.15744876, "volume": null}, {"date": "1998-02-05", "close": 0.15744876, "volume": 24675.0}, {"date": "1998-02-06", "close": 0.20243412, "volume": 155149.0}, {"date": "1998-02-09", "close": 0.20243412, "volume": null}, {"date": "1998-02-10", "close": 0.20243412, "volume": null}, {"date": "1998-02-11", "close": 0.20243412, "volume": null}, {"date": "1998-02-12", "close": 0.187439, "volume": 188061.0}, {"date": "1998-02-13", "close": 0.187439, "volume": 26675.0}, {"date": "1998-02-16", "close": 0.187439, "volume": null}, {"date": "1998-02-17", "close": 0.187439, "volume": null}, {"date": "1998-02-18", "close": 0.187439, "volume": 6402.0}, {"date": "1998-02-19", "close": 0.187439, "volume": 4668.0}, {"date": "1998-02-20", "close": 0.187439, "volume": 2834.0}, {"date": "1998-02-23", "close": 0.187439, "volume": 13338.0}, {"date": "1998-02-24", "close": 0.187439, "volume": null}, {"date": "1998-02-25", "close": 0.187439, "volume": null}, {"date": "1998-02-26", "close": 0.187439, "volume": 12771.0}, {"date": "1998-02-27", "close": 0.187439, "volume": null}, {"date": "1998-03-02", "close": 0.1499512, "volume": 35.0}, {"date": "1998-03-03", "close": 0.1499512, "volume": 2167.0}, {"date": "1998-03-04", "close": 0.189688268, "volume": 25342.0}, {"date": "1998-03-05", "close": 0.187439, "volume": 29343.0}, {"date": "1998-03-06", "close": 0.187439, "volume": 20007.0}, {"date": "1998-03-09", "close": 0.187439, "volume": 10027.0}, {"date": "1998-03-10", "close": 0.187439, "volume": null}, {"date": "1998-03-11", "close": 0.187439, "volume": null}, {"date": "1998-03-12", "close": 0.187439, "volume": 13338.0}, {"date": "1998-03-13", "close": 0.187439, "volume": null}, {"date": "1998-03-16", "close": 0.187439, "volume": null}, {"date": "1998-03-17", "close": 0.19493656, "volume": 180267.0}, {"date": "1998-03-18", "close": 0.19493656, "volume": 8003.0}, {"date": "1998-03-19", "close": 0.19493656, "volume": null}, {"date": "1998-03-20", "close": 0.19493656, "volume": 5335.0}, {"date": "1998-03-23", "close": 0.19493656, "volume": null}, {"date": "1998-03-24", "close": 0.19493656, "volume": null}, {"date": "1998-03-25", "close": 0.19493656, "volume": null}, {"date": "1998-03-26", "close": 0.19493656, "volume": null}, {"date": "1998-03-27", "close": 0.19493656, "volume": null}, {"date": "1998-03-30", "close": 0.19493656, "volume": null}, {"date": "1998-03-31", "close": 0.19493656, "volume": null}, {"date": "1998-04-01", "close": 0.19493656, "volume": null}, {"date": "1998-04-02", "close": 0.1686951, "volume": 6669.0}, {"date": "1998-04-03", "close": 0.1686951, "volume": null}, {"date": "1998-04-06", "close": 0.17619266, "volume": 5006.0}, {"date": "1998-04-07", "close": 0.17619266, "volume": null}, {"date": "1998-04-08", "close": 0.17619266, "volume": null}, {"date": "1998-04-09", "close": 0.17619266, "volume": null}, {"date": "1998-04-10", "close": 0.17619266, "volume": null}, {"date": "1998-04-13", "close": 0.17619266, "volume": null}, {"date": "1998-04-14", "close": 0.17619266, "volume": null}, {"date": "1998-04-15", "close": 0.187439, "volume": 94697.0}, {"date": "1998-04-16", "close": 0.17244388, "volume": 136590.0}, {"date": "1998-04-17", "close": 0.2061829, "volume": 63233.0}, {"date": "1998-04-20", "close": 0.2061829, "volume": null}, {"date": "1998-04-21", "close": 0.17244388, "volume": 2668.0}, {"date": "1998-04-22", "close": 0.17244388, "volume": null}, {"date": "1998-04-23", "close": 0.17244388, "volume": 1504.0}, {"date": "1998-04-24", "close": 0.17244388, "volume": null}, {"date": "1998-04-27", "close": 0.17244388, "volume": null}, {"date": "1998-04-28", "close": 0.17244388, "volume": null}, {"date": "1998-04-29", "close": 0.17244388, "volume": null}, {"date": "1998-04-30", "close": 0.17244388, "volume": null}, {"date": "1998-05-01", "close": 0.17244388, "volume": null}, {"date": "1998-05-04", "close": 0.17244388, "volume": null}, {"date": "1998-05-05", "close": 0.17244388, "volume": null}, {"date": "1998-05-06", "close": 0.17244388, "volume": null}, {"date": "1998-05-07", "close": 0.17244388, "volume": null}, {"date": "1998-05-08", "close": 0.17244388, "volume": null}, {"date": "1998-05-11", "close": 0.17244388, "volume": null}, {"date": "1998-05-12", "close": 0.17244388, "volume": null}, {"date": "1998-05-13", "close": 0.20243412, "volume": 5335.0}, {"date": "1998-05-14", "close": 0.20243412, "volume": 40013.0}, {"date": "1998-05-15", "close": 0.20243412, "volume": 13338.0}, {"date": "1998-05-18", "close": 0.20243412, "volume": null}, {"date": "1998-05-19", "close": 0.20243412, "volume": null}, {"date": "1998-05-20", "close": 0.2249268, "volume": 14842.0}, {"date": "1998-05-21", "close": 0.2249268, "volume": 66688.0}, {"date": "1998-05-22", "close": 0.2249268, "volume": null}, {"date": "1998-05-25", "close": 0.24741948, "volume": 53955.0}, {"date": "1998-05-26", "close": 0.25116826, "volume": 47286.0}, {"date": "1998-05-27", "close": 0.25116826, "volume": 1358109.0}, {"date": "1998-05-28", "close": 0.26991216, "volume": 45348.0}, {"date": "1998-05-29", "close": 0.26991216, "volume": 4001.0}, {"date": "1998-06-01", "close": 0.26991216, "volume": 21740.0}, {"date": "1998-06-02", "close": 0.26991216, "volume": null}, {"date": "1998-06-03", "close": 0.26991216, "volume": null}, {"date": "1998-06-04", "close": 0.26991216, "volume": null}, {"date": "1998-06-05", "close": 0.26991216, "volume": null}, {"date": "1998-06-08", "close": 0.26991216, "volume": null}, {"date": "1998-06-09", "close": 0.26991216, "volume": null}, {"date": "1998-06-10", "close": 0.24741948, "volume": 5853.0}, {"date": "1998-06-11", "close": 0.24741948, "volume": null}, {"date": "1998-06-12", "close": 0.24741948, "volume": null}, {"date": "1998-06-15", "close": 0.24741948, "volume": null}, {"date": "1998-06-16", "close": 0.24741948, "volume": null}, {"date": "1998-06-17", "close": 0.24741948, "volume": null}, {"date": "1998-06-18", "close": 0.23617314, "volume": 42030.0}, {"date": "1998-06-19", "close": 0.23992192, "volume": 13338.0}, {"date": "1998-06-22", "close": 0.187439, "volume": 20007.0}, {"date": "1998-06-23", "close": 0.187439, "volume": null}, {"date": "1998-06-24", "close": 0.187439, "volume": null}, {"date": "1998-06-25", "close": 0.2249268, "volume": 27342.0}, {"date": "1998-06-26", "close": 0.2249268, "volume": null}, {"date": "1998-06-29", "close": 0.2249268, "volume": null}, {"date": "1998-06-30", "close": 0.2249268, "volume": null}, {"date": "1998-07-01", "close": 0.2249268, "volume": null}, {"date": "1998-07-02", "close": 0.2249268, "volume": 3.0}, {"date": "1998-07-03", "close": 0.23992192, "volume": 26675.0}, {"date": "1998-07-06", "close": 0.23992192, "volume": null}, {"date": "1998-07-07", "close": 0.23992192, "volume": null}, {"date": "1998-07-08", "close": 0.23992192, "volume": null}, {"date": "1998-07-09", "close": 0.23992192, "volume": null}, {"date": "1998-07-10", "close": 0.23992192, "volume": null}, {"date": "1998-07-13", "close": 0.23242436, "volume": 26675.0}, {"date": "1998-07-14", "close": 0.23242436, "volume": null}, {"date": "1998-07-15", "close": 0.23242436, "volume": 4001.0}, {"date": "1998-07-16", "close": 0.23242436, "volume": null}, {"date": "1998-07-17", "close": 0.23242436, "volume": null}, {"date": "1998-07-20", "close": 0.23242436, "volume": null}, {"date": "1998-07-21", "close": 0.23242436, "volume": null}, {"date": "1998-07-22", "close": 0.20243412, "volume": 13338.0}, {"date": "1998-07-23", "close": 0.20243412, "volume": null}, {"date": "1998-07-24", "close": 0.20243412, "volume": null}, {"date": "1998-07-27", "close": 0.20243412, "volume": null}, {"date": "1998-07-28", "close": 0.20243412, "volume": 93364.0}, {"date": "1998-07-29", "close": 0.20243412, "volume": null}, {"date": "1998-07-30", "close": 0.21742924, "volume": 26675.0}, {"date": "1998-07-31", "close": 0.2061829, "volume": 3.0}, {"date": "1998-08-03", "close": 0.20243412, "volume": 53041.0}, {"date": "1998-08-04", "close": 0.16494632, "volume": 13338.0}, {"date": "1998-08-05", "close": 0.16494632, "volume": null}, {"date": "1998-08-06", "close": 0.16494632, "volume": null}, {"date": "1998-08-07", "close": 0.187439, "volume": 858946.0}, {"date": "1998-08-10", "close": 0.187439, "volume": null}, {"date": "1998-08-11", "close": 0.16494632, "volume": 80.0}, {"date": "1998-08-12", "close": 0.187439, "volume": 8003.0}, {"date": "1998-08-13", "close": 0.16494632, "volume": 13338.0}, {"date": "1998-08-14", "close": 0.16494632, "volume": 6902.0}, {"date": "1998-08-17", "close": 0.16494632, "volume": null}, {"date": "1998-08-18", "close": 0.16494632, "volume": null}, {"date": "1998-08-19", "close": 0.187439, "volume": 244079.0}, {"date": "1998-08-20", "close": 0.17244388, "volume": 534174.0}, {"date": "1998-08-21", "close": 0.17244388, "volume": null}, {"date": "1998-08-24", "close": 0.17244388, "volume": null}, {"date": "1998-08-25", "close": 0.17244388, "volume": null}, {"date": "1998-08-26", "close": 0.187439, "volume": 8891.0}, {"date": "1998-08-27", "close": 0.17244388, "volume": 20007.0}, {"date": "1998-08-28", "close": 0.17244388, "volume": null}, {"date": "1998-08-31", "close": 0.187439, "volume": 93364.0}, {"date": "1998-09-01", "close": 0.187439, "volume": null}, {"date": "1998-09-02", "close": 0.187439, "volume": null}, {"date": "1998-09-03", "close": 0.187439, "volume": null}, {"date": "1998-09-04", "close": 0.11996096, "volume": 6669.0}, {"date": "1998-09-07", "close": 0.13495608, "volume": 628204.0}, {"date": "1998-09-08", "close": 0.13495608, "volume": null}, {"date": "1998-09-09", "close": 0.13495608, "volume": null}, {"date": "1998-09-10", "close": 0.13495608, "volume": null}, {"date": "1998-09-11", "close": 0.13495608, "volume": null}, {"date": "1998-09-14", "close": 0.13495608, "volume": null}, {"date": "1998-09-15", "close": 0.13495608, "volume": 53351.0}, {"date": "1998-09-16", "close": 0.13495608, "volume": null}, {"date": "1998-09-17", "close": 0.13495608, "volume": null}, {"date": "1998-09-18", "close": 0.13495608, "volume": null}, {"date": "1998-09-21", "close": 0.13495608, "volume": null}, {"date": "1998-09-22", "close": 0.13495608, "volume": null}, {"date": "1998-09-23", "close": 0.13495608, "volume": null}, {"date": "1998-09-24", "close": 0.13495608, "volume": 9869878.0}, {"date": "1998-09-25", "close": 0.13495608, "volume": null}, {"date": "1998-09-28", "close": 0.13495608, "volume": null}, {"date": "1998-09-29", "close": 0.13495608, "volume": null}, {"date": "1998-09-30", "close": 0.16494632, "volume": 13338.0}, {"date": "1998-10-01", "close": 0.187439, "volume": 48016.0}, {"date": "1998-10-02", "close": 0.187439, "volume": null}, {"date": "1998-10-05", "close": 0.187439, "volume": null}, {"date": "1998-10-06", "close": 0.187439, "volume": null}, {"date": "1998-10-07", "close": 0.187439, "volume": null}, {"date": "1998-10-08", "close": 0.187439, "volume": null}, {"date": "1998-10-09", "close": 0.1499512, "volume": 13338.0}, {"date": "1998-10-12", "close": 0.1499512, "volume": null}, {"date": "1998-10-13", "close": 0.1499512, "volume": null}, {"date": "1998-10-14", "close": 0.1499512, "volume": null}, {"date": "1998-10-15", "close": 0.1499512, "volume": null}, {"date": "1998-10-16", "close": 0.1499512, "volume": null}, {"date": "1998-10-19", "close": 0.1499512, "volume": null}, {"date": "1998-10-20", "close": 0.1499512, "volume": null}, {"date": "1998-10-21", "close": 0.1499512, "volume": null}, {"date": "1998-10-22", "close": 0.1499512, "volume": null}, {"date": "1998-10-23", "close": 0.1499512, "volume": null}, {"date": "1998-10-26", "close": 0.1499512, "volume": null}, {"date": "1998-10-27", "close": 0.1499512, "volume": null}, {"date": "1998-10-28", "close": 0.1499512, "volume": 13338.0}, {"date": "1998-10-29", "close": 0.1499512, "volume": null}, {"date": "1998-10-30", "close": 0.14245364, "volume": 1334.0}, {"date": "1998-11-02", "close": 0.14245364, "volume": 6669.0}, {"date": "1998-11-03", "close": 0.14245364, "volume": null}, {"date": "1998-11-04", "close": 0.13495608, "volume": 21340.0}, {"date": "1998-11-05", "close": 0.13495608, "volume": 40013.0}, {"date": "1998-11-06", "close": 0.13495608, "volume": null}, {"date": "1998-11-09", "close": 0.13495608, "volume": null}, {"date": "1998-11-10", "close": 0.13495608, "volume": null}, {"date": "1998-11-11", "close": 0.13495608, "volume": 18673.0}, {"date": "1998-11-12", "close": 0.12745852, "volume": 6669.0}, {"date": "1998-11-13", "close": 0.07872438, "volume": 40013.0}, {"date": "1998-11-16", "close": 0.07872438, "volume": null}, {"date": "1998-11-17", "close": 0.09746828, "volume": 37345.0}, {"date": "1998-11-18", "close": 0.09746828, "volume": null}, {"date": "1998-11-19", "close": 0.09746828, "volume": null}, {"date": "1998-11-20", "close": 0.09746828, "volume": null}, {"date": "1998-11-23", "close": 0.09746828, "volume": null}, {"date": "1998-11-24", "close": 0.11621218, "volume": 75026.0}, {"date": "1998-11-25", "close": 0.11621218, "volume": 162413.0}, {"date": "1998-11-26", "close": 0.11996096, "volume": 26675.0}, {"date": "1998-11-27", "close": 0.11996096, "volume": null}, {"date": "1998-11-30", "close": 0.11996096, "volume": null}, {"date": "1998-12-01", "close": 0.11996096, "volume": null}, {"date": "1998-12-02", "close": 0.11996096, "volume": null}, {"date": "1998-12-03", "close": 0.11996096, "volume": null}, {"date": "1998-12-04", "close": 0.11996096, "volume": null}, {"date": "1998-12-07", "close": 0.11996096, "volume": null}, {"date": "1998-12-08", "close": 0.11996096, "volume": null}, {"date": "1998-12-09", "close": 0.10496584, "volume": 21340.0}, {"date": "1998-12-10", "close": 0.1124634, "volume": 20007.0}, {"date": "1998-12-11", "close": 0.1124634, "volume": 12004.0}, {"date": "1998-12-14", "close": 0.1124634, "volume": null}, {"date": "1998-12-15", "close": 0.1124634, "volume": null}, {"date": "1998-12-16", "close": 0.1124634, "volume": 24008.0}, {"date": "1998-12-17", "close": 0.1124634, "volume": null}, {"date": "1998-12-18", "close": 0.1124634, "volume": null}, {"date": "1998-12-21", "close": 0.09746828, "volume": 1510.0}, {"date": "1998-12-22", "close": 0.1124634, "volume": 26675.0}, {"date": "1998-12-23", "close": 0.1124634, "volume": 98699.0}, {"date": "1998-12-24", "close": 0.1124634, "volume": 26675.0}, {"date": "1998-12-25", "close": 0.1124634, "volume": null}, {"date": "1998-12-28", "close": 0.1124634, "volume": null}, {"date": "1998-12-29", "close": 0.1124634, "volume": 187538.0}, {"date": "1998-12-30", "close": 0.1124634, "volume": null}, {"date": "1998-12-31", "close": 0.1499512, "volume": 32010.0}, {"date": "1999-01-01", "close": 0.1499512, "volume": null}, {"date": "1999-01-04", "close": 0.11996096, "volume": 18673.0}, {"date": "1999-01-05", "close": 0.1124634, "volume": 19973.0}, {"date": "1999-01-06", "close": 0.1124634, "volume": null}, {"date": "1999-01-07", "close": 0.1124634, "volume": null}, {"date": "1999-01-08", "close": 0.1124634, "volume": 1334.0}, {"date": "1999-01-11", "close": 0.1124634, "volume": null}, {"date": "1999-01-12", "close": 0.1124634, "volume": null}, {"date": "1999-01-13", "close": 0.1124634, "volume": null}, {"date": "1999-01-14", "close": 0.1124634, "volume": null}, {"date": "1999-01-15", "close": 0.1124634, "volume": 32010.0}, {"date": "1999-01-18", "close": 0.1124634, "volume": null}, {"date": "1999-01-19", "close": 0.1124634, "volume": null}, {"date": "1999-01-20", "close": 0.11621218, "volume": 32010.0}, {"date": "1999-01-21", "close": 0.11621218, "volume": null}, {"date": "1999-01-22", "close": 0.11621218, "volume": 6083411.0}, {"date": "1999-01-25", "close": 0.11621218, "volume": null}, {"date": "1999-01-26", "close": 0.11621218, "volume": null}, {"date": "1999-01-27", "close": 0.09746828, "volume": 25166.0}, {"date": "1999-01-28", "close": 0.08247316, "volume": 108211.0}, {"date": "1999-01-29", "close": 0.08247316, "volume": null}, {"date": "1999-02-01", "close": 0.08247316, "volume": null}, {"date": "1999-02-02", "close": 0.08247316, "volume": null}, {"date": "1999-02-03", "close": 0.08247316, "volume": 602.0}, {"date": "1999-02-04", "close": 0.0749756, "volume": 66688.0}, {"date": "1999-02-05", "close": 0.0749756, "volume": null}, {"date": "1999-02-08", "close": 0.0749756, "volume": null}, {"date": "1999-02-09", "close": 0.08247316, "volume": 66688.0}, {"date": "1999-02-10", "close": 0.08997072, "volume": 7505.0}, {"date": "1999-02-11", "close": 0.08997072, "volume": null}, {"date": "1999-02-12", "close": 0.08997072, "volume": null}, {"date": "1999-02-15", "close": 0.08997072, "volume": null}, {"date": "1999-02-16", "close": 0.10121706, "volume": 36188.0}, {"date": "1999-02-17", "close": 0.10496584, "volume": 49104.0}, {"date": "1999-02-18", "close": 0.10496584, "volume": null}, {"date": "1999-02-19", "close": 0.10496584, "volume": null}, {"date": "1999-02-22", "close": 0.10496584, "volume": null}, {"date": "1999-02-23", "close": 0.10496584, "volume": 3291663.0}, {"date": "1999-02-24", "close": 0.09746828, "volume": 1182609.0}, {"date": "1999-02-25", "close": 0.11996096, "volume": 2184108.0}, {"date": "1999-02-26", "close": 0.11621218, "volume": 357450.0}, {"date": "1999-03-01", "close": 0.11621218, "volume": null}, {"date": "1999-03-02", "close": 0.11621218, "volume": 4001.0}, {"date": "1999-03-03", "close": 0.11621218, "volume": null}, {"date": "1999-03-04", "close": 0.11621218, "volume": null}, {"date": "1999-03-05", "close": 0.12745852, "volume": 56018.0}, {"date": "1999-03-08", "close": 0.12745852, "volume": null}, {"date": "1999-03-09", "close": 0.11996096, "volume": 133377.0}, {"date": "1999-03-10", "close": 0.1124634, "volume": 2379369.0}, {"date": "1999-03-11", "close": 0.09746828, "volume": 602.0}, {"date": "1999-03-12", "close": 0.09746828, "volume": 13338.0}, {"date": "1999-03-15", "close": 0.09746828, "volume": null}, {"date": "1999-03-16", "close": 0.09746828, "volume": null}, {"date": "1999-03-17", "close": 0.09746828, "volume": null}, {"date": "1999-03-18", "close": 0.09746828, "volume": null}, {"date": "1999-03-19", "close": 0.09746828, "volume": 2668.0}, {"date": "1999-03-22", "close": 0.09746828, "volume": null}, {"date": "1999-03-23", "close": 0.09746828, "volume": null}, {"date": "1999-03-24", "close": 0.09746828, "volume": null}, {"date": "1999-03-25", "close": 0.09746828, "volume": null}, {"date": "1999-03-26", "close": 0.1124634, "volume": 20007.0}, {"date": "1999-03-29", "close": 0.1124634, "volume": null}, {"date": "1999-03-30", "close": 0.1124634, "volume": null}, {"date": "1999-03-31", "close": 0.1124634, "volume": null}, {"date": "1999-04-01", "close": 0.1124634, "volume": 146714.0}, {"date": "1999-04-02", "close": 0.1124634, "volume": null}, {"date": "1999-04-05", "close": 0.1124634, "volume": null}, {"date": "1999-04-06", "close": 0.1124634, "volume": null}, {"date": "1999-04-07", "close": 0.1124634, "volume": null}, {"date": "1999-04-08", "close": 0.10121706, "volume": 20007.0}, {"date": "1999-04-09", "close": 0.09746828, "volume": 59353.0}, {"date": "1999-04-12", "close": 0.09746828, "volume": null}, {"date": "1999-04-13", "close": 0.09746828, "volume": null}, {"date": "1999-04-14", "close": 0.09746828, "volume": null}, {"date": "1999-04-15", "close": 0.10121706, "volume": 20959.0}, {"date": "1999-04-16", "close": 0.09746828, "volume": 24073.0}, {"date": "1999-04-19", "close": 0.08997072, "volume": 2602.0}, {"date": "1999-04-20", "close": 0.08997072, "volume": 27.0}, {"date": "1999-04-21", "close": 0.08997072, "volume": null}, {"date": "1999-04-22", "close": 0.08997072, "volume": 27.0}, {"date": "1999-04-23", "close": 0.08997072, "volume": null}, {"date": "1999-04-26", "close": 0.08997072, "volume": null}, {"date": "1999-04-27", "close": 0.08997072, "volume": null}, {"date": "1999-04-28", "close": 0.08997072, "volume": null}, {"date": "1999-04-29", "close": 0.0937195, "volume": 14342.0}, {"date": "1999-04-30", "close": 0.08997072, "volume": 2668.0}, {"date": "1999-05-03", "close": 0.08997072, "volume": 6669.0}, {"date": "1999-05-04", "close": 0.0937195, "volume": 66688.0}, {"date": "1999-05-05", "close": 0.0937195, "volume": null}, {"date": "1999-05-06", "close": 0.09746828, "volume": 53351.0}, {"date": "1999-05-07", "close": 0.08997072, "volume": 1420019.0}, {"date": "1999-05-10", "close": 0.08997072, "volume": null}, {"date": "1999-05-11", "close": 0.08997072, "volume": null}, {"date": "1999-05-12", "close": 0.08997072, "volume": null}, {"date": "1999-05-13", "close": 0.08997072, "volume": null}, {"date": "1999-05-14", "close": 0.08997072, "volume": 66688.0}, {"date": "1999-05-17", "close": 0.08997072, "volume": null}, {"date": "1999-05-18", "close": 0.08997072, "volume": 6669.0}, {"date": "1999-05-19", "close": 0.08997072, "volume": 54684.0}, {"date": "1999-05-20", "close": 0.08997072, "volume": null}, {"date": "1999-05-21", "close": 0.08997072, "volume": 60020.0}, {"date": "1999-05-24", "close": 0.08997072, "volume": null}, {"date": "1999-05-25", "close": 0.08997072, "volume": null}, {"date": "1999-05-26", "close": 0.08997072, "volume": null}, {"date": "1999-05-27", "close": 0.08622194, "volume": 9336.0}, {"date": "1999-05-28", "close": 0.07872438, "volume": 400.0}, {"date": "1999-05-31", "close": 0.07872438, "volume": null}, {"date": "1999-06-01", "close": 0.07872438, "volume": null}, {"date": "1999-06-02", "close": 0.07872438, "volume": null}, {"date": "1999-06-03", "close": 0.07872438, "volume": null}, {"date": "1999-06-04", "close": 0.07872438, "volume": null}, {"date": "1999-06-07", "close": 0.07872438, "volume": null}, {"date": "1999-06-08", "close": 0.0749756, "volume": 5335.0}, {"date": "1999-06-09", "close": 0.08622194, "volume": 5335.0}, {"date": "1999-06-10", "close": 0.0749756, "volume": 28180.0}, {"date": "1999-06-11", "close": 0.0749756, "volume": null}, {"date": "1999-06-14", "close": 0.0749756, "volume": null}, {"date": "1999-06-15", "close": 0.0749756, "volume": 48016.0}, {"date": "1999-06-16", "close": 0.07122682, "volume": 101500.0}, {"date": "1999-06-17", "close": 0.08622194, "volume": 1068481.0}, {"date": "1999-06-18", "close": 0.08622194, "volume": 10537.0}, {"date": "1999-06-21", "close": 0.08997072, "volume": 1249873.0}, {"date": "1999-06-22", "close": 0.08622194, "volume": 291065.0}, {"date": "1999-06-23", "close": 0.0749756, "volume": 26875.0}, {"date": "1999-06-24", "close": 0.0749756, "volume": 54303.0}, {"date": "1999-06-25", "close": 0.0749756, "volume": 11737.0}, {"date": "1999-06-28", "close": 0.0749756, "volume": 6669.0}, {"date": "1999-06-29", "close": 0.0749756, "volume": 65355.0}, {"date": "1999-06-30", "close": 0.0749756, "volume": null}, {"date": "1999-07-01", "close": 0.07872438, "volume": 19473.0}, {"date": "1999-07-02", "close": 0.08997072, "volume": 26675.0}, {"date": "1999-07-05", "close": 0.084722428, "volume": 6669.0}, {"date": "1999-07-06", "close": 0.10496584, "volume": 133377.0}, {"date": "1999-07-07", "close": 0.10496584, "volume": null}, {"date": "1999-07-08", "close": 0.10496584, "volume": 20007.0}, {"date": "1999-07-09", "close": 0.0937195, "volume": 3168.0}, {"date": "1999-07-12", "close": 0.0937195, "volume": null}, {"date": "1999-07-13", "close": 0.0937195, "volume": null}, {"date": "1999-07-14", "close": 0.0937195, "volume": null}, {"date": "1999-07-15", "close": 0.0937195, "volume": null}, {"date": "1999-07-16", "close": 0.0937195, "volume": null}, {"date": "1999-07-19", "close": 0.1124634, "volume": 113370.0}, {"date": "1999-07-20", "close": 0.1124634, "volume": null}, {"date": "1999-07-21", "close": 0.1124634, "volume": null}, {"date": "1999-07-22", "close": 0.0937195, "volume": 20707.0}, {"date": "1999-07-23", "close": 0.08247316, "volume": 26675.0}, {"date": "1999-07-26", "close": 0.08247316, "volume": 26675.0}, {"date": "1999-07-27", "close": 0.08247316, "volume": 12637.0}, {"date": "1999-07-28", "close": 0.09746828, "volume": 53351.0}, {"date": "1999-07-29", "close": 0.09746828, "volume": null}, {"date": "1999-07-30", "close": 0.1124634, "volume": 700.0}, {"date": "1999-08-02", "close": 0.08622194, "volume": 461996.0}, {"date": "1999-08-03", "close": 0.08622194, "volume": null}, {"date": "1999-08-04", "close": 0.08622194, "volume": null}, {"date": "1999-08-05", "close": 0.08997072, "volume": 61353.0}, {"date": "1999-08-06", "close": 0.08247316, "volume": 105368.0}, {"date": "1999-08-09", "close": 0.08247316, "volume": 253416.0}, {"date": "1999-08-10", "close": 0.08247316, "volume": 6669.0}, {"date": "1999-08-11", "close": 0.08247316, "volume": null}, {"date": "1999-08-12", "close": 0.06747804, "volume": 124040.0}, {"date": "1999-08-13", "close": 0.06747804, "volume": null}, {"date": "1999-08-16", "close": 0.06747804, "volume": null}, {"date": "1999-08-17", "close": 0.0749756, "volume": 486904.0}, {"date": "1999-08-18", "close": 0.0749756, "volume": null}, {"date": "1999-08-19", "close": 0.08247316, "volume": 97610.0}, {"date": "1999-08-20", "close": 0.0749756, "volume": 3103070.0}, {"date": "1999-08-23", "close": 0.0749756, "volume": null}, {"date": "1999-08-24", "close": 0.0749756, "volume": 2763566.0}, {"date": "1999-08-25", "close": 0.08997072, "volume": 33344.0}, {"date": "1999-08-26", "close": 0.07872438, "volume": 1065680.0}, {"date": "1999-08-27", "close": 0.07872438, "volume": 73357.0}, {"date": "1999-08-30", "close": 0.07872438, "volume": null}, {"date": "1999-08-31", "close": 0.07872438, "volume": null}, {"date": "1999-09-01", "close": 0.07872438, "volume": null}, {"date": "1999-09-02", "close": 0.07872438, "volume": null}, {"date": "1999-09-03", "close": 0.08247316, "volume": 2001.0}, {"date": "1999-09-06", "close": 0.0937195, "volume": 11337.0}, {"date": "1999-09-07", "close": 0.0937195, "volume": null}, {"date": "1999-09-08", "close": 0.08622194, "volume": 2456280.0}, {"date": "1999-09-09", "close": 0.08997072, "volume": 72023.0}, {"date": "1999-09-10", "close": 0.07872438, "volume": 86695.0}, {"date": "1999-09-13", "close": 0.07872438, "volume": null}, {"date": "1999-09-14", "close": 0.07872438, "volume": null}, {"date": "1999-09-15", "close": 0.07872438, "volume": 6002.0}, {"date": "1999-09-16", "close": 0.07872438, "volume": null}, {"date": "1999-09-17", "close": 0.08247316, "volume": 93364.0}, {"date": "1999-09-20", "close": 0.08247316, "volume": null}, {"date": "1999-09-21", "close": 0.08997072, "volume": 101366.0}, {"date": "1999-09-22", "close": 0.08997072, "volume": null}, {"date": "1999-09-23", "close": 0.08997072, "volume": 13338.0}, {"date": "1999-09-24", "close": 0.08997072, "volume": 122040.0}, {"date": "1999-09-27", "close": 0.08997072, "volume": null}, {"date": "1999-09-28", "close": 0.08997072, "volume": null}, {"date": "1999-09-29", "close": 0.10496584, "volume": 92030.0}, {"date": "1999-09-30", "close": 0.10496584, "volume": null}, {"date": "1999-10-01", "close": 0.10496584, "volume": null}, {"date": "1999-10-04", "close": 0.10496584, "volume": null}, {"date": "1999-10-05", "close": 0.10496584, "volume": null}, {"date": "1999-10-06", "close": 0.10496584, "volume": null}, {"date": "1999-10-07", "close": 0.10496584, "volume": 133377.0}, {"date": "1999-10-08", "close": 0.10496584, "volume": null}, {"date": "1999-10-11", "close": 0.10496584, "volume": null}, {"date": "1999-10-12", "close": 0.08997072, "volume": 534.0}, {"date": "1999-10-13", "close": 0.08997072, "volume": null}, {"date": "1999-10-14", "close": 0.08997072, "volume": null}, {"date": "1999-10-15", "close": 0.08997072, "volume": null}, {"date": "1999-10-18", "close": 0.08247316, "volume": 45348.0}, {"date": "1999-10-19", "close": 0.08247316, "volume": null}, {"date": "1999-10-20", "close": 0.08247316, "volume": null}, {"date": "1999-10-21", "close": 0.08247316, "volume": null}, {"date": "1999-10-22", "close": 0.08247316, "volume": null}, {"date": "1999-10-25", "close": 0.08247316, "volume": null}, {"date": "1999-10-26", "close": 0.08247316, "volume": null}, {"date": "1999-10-27", "close": 0.08247316, "volume": null}, {"date": "1999-10-28", "close": 0.08247316, "volume": 66688.0}, {"date": "1999-10-29", "close": 0.09746828, "volume": 6669.0}, {"date": "1999-11-01", "close": 0.09746828, "volume": null}, {"date": "1999-11-02", "close": 0.09746828, "volume": null}, {"date": "1999-11-03", "close": 0.10496584, "volume": 9336.0}, {"date": "1999-11-04", "close": 0.10496584, "volume": null}, {"date": "1999-11-05", "close": 0.10496584, "volume": null}, {"date": "1999-11-08", "close": 0.10496584, "volume": null}, {"date": "1999-11-09", "close": 0.10496584, "volume": null}, {"date": "1999-11-10", "close": 0.10496584, "volume": null}, {"date": "1999-11-11", "close": 0.10496584, "volume": null}, {"date": "1999-11-12", "close": 0.10496584, "volume": null}, {"date": "1999-11-15", "close": 0.10496584, "volume": null}, {"date": "1999-11-16", "close": 0.08247316, "volume": 6669.0}, {"date": "1999-11-17", "close": 0.08247316, "volume": null}, {"date": "1999-11-18", "close": 0.1124634, "volume": 389260.0}, {"date": "1999-11-19", "close": 0.13495608, "volume": 82894.0}, {"date": "1999-11-22", "close": 0.13495608, "volume": 114537.0}, {"date": "1999-11-23", "close": 0.1312073, "volume": 67002.0}, {"date": "1999-11-24", "close": 0.1312073, "volume": null}, {"date": "1999-11-25", "close": 0.14245364, "volume": 1607190.0}, {"date": "1999-11-26", "close": 0.16494632, "volume": 68022.0}, {"date": "1999-11-29", "close": 0.15744876, "volume": 166721.0}, {"date": "1999-11-30", "close": 0.13495608, "volume": 5068.0}, {"date": "1999-12-01", "close": 0.13495608, "volume": null}, {"date": "1999-12-02", "close": 0.13495608, "volume": 9336.0}, {"date": "1999-12-03", "close": 0.12745852, "volume": 13338.0}, {"date": "1999-12-06", "close": 0.12745852, "volume": 17938.0}, {"date": "1999-12-07", "close": 0.12745852, "volume": null}, {"date": "1999-12-08", "close": 0.15744876, "volume": 66688.0}, {"date": "1999-12-09", "close": 0.1499512, "volume": 26675.0}, {"date": "1999-12-10", "close": 0.1499512, "volume": null}, {"date": "1999-12-13", "close": 0.1499512, "volume": null}, {"date": "1999-12-14", "close": 0.13495608, "volume": 40013.0}, {"date": "1999-12-15", "close": 0.1312073, "volume": 106701.0}, {"date": "1999-12-16", "close": 0.1312073, "volume": null}, {"date": "1999-12-17", "close": 0.13495608, "volume": 8337.0}, {"date": "1999-12-20", "close": 0.13495608, "volume": null}, {"date": "1999-12-21", "close": 0.13495608, "volume": 76025.0}, {"date": "1999-12-22", "close": 0.14245364, "volume": 10003.0}, {"date": "1999-12-23", "close": 0.14245364, "volume": null}, {"date": "1999-12-24", "close": 0.14245364, "volume": null}, {"date": "1999-12-27", "close": 0.14245364, "volume": null}, {"date": "1999-12-28", "close": 0.14245364, "volume": null}, {"date": "1999-12-29", "close": 0.15744876, "volume": 93364.0}, {"date": "1999-12-30", "close": 0.15744876, "volume": 40013.0}, {"date": "1999-12-31", "close": 0.15744876, "volume": null}, {"date": "2000-01-03", "close": 0.15744876, "volume": null}, {"date": "2000-01-04", "close": 0.1499512, "volume": 150197.0}, {"date": "2000-01-05", "close": 0.14245364, "volume": 126708.0}, {"date": "2000-01-06", "close": 0.14245364, "volume": 6669.0}, {"date": "2000-01-07", "close": 0.1499512, "volume": 109369.0}, {"date": "2000-01-10", "close": 0.1499512, "volume": 206734.0}, {"date": "2000-01-11", "close": 0.1499512, "volume": 125374.0}, {"date": "2000-01-12", "close": 0.17994144, "volume": 924298.0}, {"date": "2000-01-13", "close": 0.17994144, "volume": 244147.0}, {"date": "2000-01-14", "close": 0.21742924, "volume": 1667891.0}, {"date": "2000-01-17", "close": 0.20243412, "volume": 142960.0}, {"date": "2000-01-18", "close": 0.187439, "volume": 150225.0}, {"date": "2000-01-19", "close": 0.21742924, "volume": 154217.0}, {"date": "2000-01-20", "close": 0.27740972, "volume": 577521.0}, {"date": "2000-01-21", "close": 0.29240484, "volume": 2776237.0}, {"date": "2000-01-24", "close": 0.29240484, "volume": null}, {"date": "2000-01-25", "close": 0.29240484, "volume": null}, {"date": "2000-01-26", "close": 0.29240484, "volume": null}, {"date": "2000-01-27", "close": 0.2436707, "volume": 577316.0}, {"date": "2000-01-28", "close": 0.2249268, "volume": 180799.0}, {"date": "2000-01-31", "close": 0.19868534, "volume": 420285.0}, {"date": "2000-02-01", "close": 0.20243412, "volume": 519502.0}, {"date": "2000-02-02", "close": 0.20993168, "volume": 332108.0}, {"date": "2000-02-03", "close": 0.2249268, "volume": 52472.0}, {"date": "2000-02-07", "close": 0.32239508, "volume": 11749425.0}, {"date": "2000-02-08", "close": 0.34113898, "volume": 1784837.0}, {"date": "2000-02-09", "close": 0.32239508, "volume": 978645.0}, {"date": "2000-02-10", "close": 0.32989264, "volume": 561108.0}, {"date": "2000-02-11", "close": 0.41986336, "volume": 1770143.0}, {"date": "2000-02-14", "close": 0.4123658, "volume": 1626577.0}, {"date": "2000-02-16", "close": 0.46484872, "volume": 1195081.0}, {"date": "2000-02-17", "close": 0.40486824, "volume": 994809.0}, {"date": "2000-02-21", "close": 0.38987312, "volume": 311851.0}, {"date": "2000-02-23", "close": 0.374878, "volume": 815332.0}, {"date": "2000-02-24", "close": 0.36363166, "volume": 747577.0}, {"date": "2000-02-25", "close": 0.36738044, "volume": 319951.0}, {"date": "2000-02-28", "close": 0.35238532, "volume": 473083.0}, {"date": "2000-02-29", "close": 0.36738044, "volume": 276495.0}, {"date": "2000-03-01", "close": 0.34863654, "volume": 151383.0}, {"date": "2000-03-02", "close": 0.36738044, "volume": 943680.0}, {"date": "2000-03-03", "close": 0.36738044, "volume": 288978.0}, {"date": "2000-03-06", "close": 0.35988288, "volume": 110607.0}, {"date": "2000-03-07", "close": 0.35988288, "volume": 841993.0}, {"date": "2000-03-08", "close": 0.3373902, "volume": 247829.0}, {"date": "2000-03-09", "close": 0.35988288, "volume": 519362.0}, {"date": "2000-03-10", "close": 0.35988288, "volume": 311377.0}, {"date": "2000-03-13", "close": 0.34488776, "volume": 197664.0}, {"date": "2000-03-14", "close": 0.3373902, "volume": 299164.0}, {"date": "2000-03-15", "close": 0.32239508, "volume": 197164.0}, {"date": "2000-03-16", "close": 0.32614386, "volume": 139112.0}, {"date": "2000-03-17", "close": 0.33364142, "volume": 606864.0}, {"date": "2000-03-20", "close": 0.34488776, "volume": 352539.0}, {"date": "2000-03-21", "close": 0.35238532, "volume": 477877.0}, {"date": "2000-03-22", "close": 0.35238532, "volume": 504951.0}, {"date": "2000-03-23", "close": 0.45735116, "volume": 3874630.0}, {"date": "2000-03-24", "close": 0.45360238, "volume": 1124731.0}, {"date": "2000-03-27", "close": 0.52108042, "volume": 1939471.0}, {"date": "2000-03-28", "close": 0.53982432, "volume": 947047.0}, {"date": "2000-03-29", "close": 0.562317, "volume": 1436627.0}, {"date": "2000-03-30", "close": 0.47234628, "volume": 1373199.0}, {"date": "2000-03-31", "close": 0.46484872, "volume": 1180169.0}, {"date": "2000-04-03", "close": 0.41986336, "volume": 822094.0}, {"date": "2000-04-04", "close": 0.37112922, "volume": 492160.0}, {"date": "2000-04-05", "close": 0.28490728, "volume": 1359876.0}, {"date": "2000-04-06", "close": 0.32239508, "volume": 432407.0}, {"date": "2000-04-07", "close": 0.32239508, "volume": 898039.0}, {"date": "2000-04-10", "close": 0.33364142, "volume": 432407.0}, {"date": "2000-04-11", "close": 0.2624146, "volume": 767583.0}, {"date": "2000-04-12", "close": 0.24741948, "volume": 1304939.0}, {"date": "2000-04-13", "close": 0.2249268, "volume": 441744.0}, {"date": "2000-04-14", "close": 0.22117802, "volume": 155384.0}, {"date": "2000-04-17", "close": 0.15744876, "volume": 749166.0}, {"date": "2000-04-18", "close": 0.15744876, "volume": 311656.0}, {"date": "2000-04-19", "close": 0.16119754, "volume": 404932.0}, {"date": "2000-04-20", "close": 0.16494632, "volume": 98796.0}, {"date": "2000-04-26", "close": 0.16494632, "volume": 69356.0}, {"date": "2000-04-27", "close": 0.16494632, "volume": 96598.0}, {"date": "2000-04-28", "close": 0.16119754, "volume": 146048.0}, {"date": "2000-05-01", "close": 0.15744876, "volume": 263930.0}, {"date": "2000-05-02", "close": 0.1499512, "volume": 1013663.0}, {"date": "2000-05-03", "close": 0.15744876, "volume": 354782.0}, {"date": "2000-05-04", "close": 0.16119754, "volume": 313435.0}, {"date": "2000-05-05", "close": 0.16494632, "volume": 55885.0}, {"date": "2000-05-08", "close": 0.16494632, "volume": 103367.0}, {"date": "2000-05-09", "close": 0.14245364, "volume": 157385.0}, {"date": "2000-05-10", "close": 0.14245364, "volume": 554266.0}, {"date": "2000-05-11", "close": 0.1312073, "volume": 470734.0}, {"date": "2000-05-12", "close": 0.14620242, "volume": 187036.0}, {"date": "2000-05-15", "close": 0.13870486, "volume": 26275.0}, {"date": "2000-05-16", "close": 0.14620242, "volume": 80026.0}, {"date": "2000-05-17", "close": 0.14245364, "volume": 145533.0}, {"date": "2000-05-18", "close": 0.13495608, "volume": 279290.0}, {"date": "2000-05-19", "close": 0.13495608, "volume": 40013.0}, {"date": "2000-05-22", "close": 0.13495608, "volume": 277917.0}, {"date": "2000-05-23", "close": 0.12745852, "volume": 246747.0}, {"date": "2000-05-24", "close": 0.12370974, "volume": 254750.0}, {"date": "2000-05-25", "close": 0.12745852, "volume": 157385.0}, {"date": "2000-05-26", "close": 0.12745852, "volume": 93364.0}, {"date": "2000-05-29", "close": 0.12745852, "volume": 133377.0}, {"date": "2000-05-30", "close": 0.12745852, "volume": 764249.0}, {"date": "2000-05-31", "close": 0.12745852, "volume": 138712.0}, {"date": "2000-06-01", "close": 0.12745852, "volume": 275823.0}, {"date": "2000-06-02", "close": 0.12745852, "volume": 35345.0}, {"date": "2000-06-05", "close": 0.14245364, "volume": 1380449.0}, {"date": "2000-06-06", "close": 0.13870486, "volume": 146714.0}, {"date": "2000-06-07", "close": 0.14245364, "volume": 284092.0}, {"date": "2000-06-08", "close": 0.1312073, "volume": 266441.0}, {"date": "2000-06-09", "close": 0.13495608, "volume": 50150.0}, {"date": "2000-06-14", "close": 0.14620242, "volume": 204242.0}, {"date": "2000-06-15", "close": 0.16494632, "volume": 1156003.0}, {"date": "2000-06-16", "close": 0.16119754, "volume": 135377.0}, {"date": "2000-06-19", "close": 0.15369998, "volume": 160724.0}, {"date": "2000-06-20", "close": 0.13870486, "volume": 105234.0}, {"date": "2000-06-21", "close": 0.14620242, "volume": 544217.0}, {"date": "2000-06-22", "close": 0.15369998, "volume": 390927.0}, {"date": "2000-06-23", "close": 0.1686951, "volume": 569937.0}, {"date": "2000-06-26", "close": 0.17244388, "volume": 121820.0}, {"date": "2000-06-27", "close": 0.16494632, "volume": 506363.0}, {"date": "2000-06-28", "close": 0.17619266, "volume": 474621.0}, {"date": "2000-06-29", "close": 0.20243412, "volume": 3354250.0}, {"date": "2000-06-30", "close": 0.19868534, "volume": 813013.0}, {"date": "2000-07-03", "close": 0.19868534, "volume": 168255.0}, {"date": "2000-07-04", "close": 0.19493656, "volume": 179017.0}, {"date": "2000-07-05", "close": 0.2061829, "volume": 614309.0}, {"date": "2000-07-06", "close": 0.20993168, "volume": 631772.0}, {"date": "2000-07-07", "close": 0.20243412, "volume": 135353.0}, {"date": "2000-07-10", "close": 0.20243412, "volume": 2668.0}, {"date": "2000-07-11", "close": 0.20993168, "volume": 66688.0}, {"date": "2000-07-12", "close": 0.19493656, "volume": 87877.0}, {"date": "2000-07-14", "close": 0.187439, "volume": 530991.0}, {"date": "2000-07-17", "close": 0.19868534, "volume": 840425.0}, {"date": "2000-07-18", "close": 0.19493656, "volume": 184727.0}, {"date": "2000-07-19", "close": 0.19493656, "volume": 148715.0}, {"date": "2000-07-20", "close": 0.19493656, "volume": 198779.0}, {"date": "2000-07-21", "close": 0.19118778, "volume": 46682.0}, {"date": "2000-07-24", "close": 0.19118778, "volume": 659948.0}, {"date": "2000-07-25", "close": 0.19493656, "volume": 304099.0}, {"date": "2000-07-26", "close": 0.187439, "volume": 4535.0}, {"date": "2000-07-27", "close": 0.17994144, "volume": 13338.0}, {"date": "2000-07-28", "close": 0.187439, "volume": 70290.0}, {"date": "2000-07-31", "close": 0.16494632, "volume": 181526.0}, {"date": "2000-08-01", "close": 0.17244388, "volume": 25342.0}, {"date": "2000-08-02", "close": 0.17244388, "volume": 37716.0}, {"date": "2000-08-03", "close": 0.17994144, "volume": 25342.0}, {"date": "2000-08-04", "close": 0.1686951, "volume": 47199.0}, {"date": "2000-08-07", "close": 0.1686951, "volume": 90029.0}, {"date": "2000-08-08", "close": 0.187439, "volume": 118657.0}, {"date": "2000-08-09", "close": 0.17994144, "volume": 67687.0}, {"date": "2000-08-10", "close": 0.17244388, "volume": 13338.0}, {"date": "2000-08-11", "close": 0.17244388, "volume": 33344.0}, {"date": "2000-08-14", "close": 0.17619266, "volume": 10670.0}, {"date": "2000-08-17", "close": 0.1686951, "volume": 6738.0}, {"date": "2000-08-18", "close": 0.17994144, "volume": 214430.0}, {"date": "2000-08-21", "close": 0.17994144, "volume": 160052.0}, {"date": "2000-08-22", "close": 0.187439, "volume": 125467.0}, {"date": "2000-08-23", "close": 0.19868534, "volume": 143687.0}, {"date": "2000-08-24", "close": 0.19493656, "volume": 133377.0}, {"date": "2000-08-25", "close": 0.19493656, "volume": 309794.0}, {"date": "2000-08-28", "close": 0.19493656, "volume": 47349.0}, {"date": "2000-08-29", "close": 0.18369022, "volume": 133377.0}, {"date": "2000-08-30", "close": 0.18369022, "volume": 5335.0}, {"date": "2000-08-31", "close": 0.17244388, "volume": 235719.0}, {"date": "2000-09-01", "close": 0.17244388, "volume": 82718.0}, {"date": "2000-09-04", "close": 0.1686951, "volume": 57619.0}, {"date": "2000-09-05", "close": 0.17244388, "volume": 200065.0}, {"date": "2000-09-06", "close": 0.17244388, "volume": 10299.0}, {"date": "2000-09-07", "close": 0.1686951, "volume": 94739.0}, {"date": "2000-09-08", "close": 0.18369022, "volume": 70328.0}, {"date": "2000-09-11", "close": 0.18369022, "volume": 32010.0}, {"date": "2000-09-13", "close": 0.1686951, "volume": 120039.0}, {"date": "2000-09-14", "close": 0.1686951, "volume": 175085.0}, {"date": "2000-09-15", "close": 0.17244388, "volume": 106701.0}, {"date": "2000-09-18", "close": 0.17244388, "volume": 26675.0}, {"date": "2000-09-20", "close": 0.16119754, "volume": 56018.0}, {"date": "2000-09-22", "close": 0.16494632, "volume": 66688.0}, {"date": "2000-09-25", "close": 0.16119754, "volume": 14005.0}, {"date": "2000-09-26", "close": 0.16119754, "volume": 64021.0}, {"date": "2000-09-27", "close": 0.16119754, "volume": 40013.0}, {"date": "2000-09-28", "close": 0.16119754, "volume": 74958.0}, {"date": "2000-09-29", "close": 0.16119754, "volume": 66688.0}, {"date": "2000-10-02", "close": 0.16119754, "volume": 33344.0}, {"date": "2000-10-03", "close": 0.15744876, "volume": 13862.0}, {"date": "2000-10-04", "close": 0.1499512, "volume": 217976.0}, {"date": "2000-10-05", "close": 0.1686951, "volume": 58152.0}, {"date": "2000-10-10", "close": 0.1499512, "volume": 77359.0}, {"date": "2000-10-11", "close": 0.1499512, "volume": 42280.0}, {"date": "2000-10-12", "close": 0.1499512, "volume": 16672.0}, {"date": "2000-10-13", "close": 0.1499512, "volume": 50016.0}, {"date": "2000-10-16", "close": 0.15369998, "volume": 31601.0}, {"date": "2000-10-18", "close": 0.1499512, "volume": 200065.0}, {"date": "2000-10-19", "close": 0.1499512, "volume": 51350.0}, {"date": "2000-10-20", "close": 0.15744876, "volume": 55351.0}, {"date": "2000-10-23", "close": 0.18369022, "volume": 16005.0}, {"date": "2000-10-24", "close": 0.16494632, "volume": 53689.0}, {"date": "2000-10-25", "close": 0.15744876, "volume": 100950.0}, {"date": "2000-10-27", "close": 0.15744876, "volume": 33344.0}, {"date": "2000-10-30", "close": 0.1499512, "volume": 40013.0}, {"date": "2000-10-31", "close": 0.16119754, "volume": 21740.0}, {"date": "2000-11-01", "close": 0.1499512, "volume": 5335.0}, {"date": "2000-11-03", "close": 0.1499512, "volume": 66768.0}, {"date": "2000-11-06", "close": 0.17994144, "volume": 581120.0}, {"date": "2000-11-08", "close": 0.17619266, "volume": 269154.0}, {"date": "2000-11-09", "close": 0.17244388, "volume": 37345.0}, {"date": "2000-11-10", "close": 0.17244388, "volume": 46682.0}, {"date": "2000-11-13", "close": 0.15744876, "volume": 21340.0}, {"date": "2000-11-14", "close": 0.15744876, "volume": 13338.0}, {"date": "2000-11-17", "close": 0.15369998, "volume": 122707.0}, {"date": "2000-11-20", "close": 0.15369998, "volume": null}, {"date": "2000-11-21", "close": 0.15369998, "volume": null}, {"date": "2000-11-22", "close": 0.15744876, "volume": 133377.0}, {"date": "2000-11-23", "close": 0.15744876, "volume": 1190145.0}, {"date": "2000-11-24", "close": 0.15744876, "volume": null}, {"date": "2000-11-27", "close": 0.14245364, "volume": 10003.0}, {"date": "2000-11-28", "close": 0.14245364, "volume": null}, {"date": "2000-11-29", "close": 0.14245364, "volume": null}, {"date": "2000-11-30", "close": 0.14245364, "volume": 133377.0}, {"date": "2000-12-01", "close": 0.1686951, "volume": 222498.0}, {"date": "2000-12-04", "close": 0.1499512, "volume": 15694.0}, {"date": "2000-12-05", "close": 0.1499512, "volume": 214603.0}, {"date": "2000-12-06", "close": 0.15369998, "volume": 12512.0}, {"date": "2000-12-07", "close": 0.15369998, "volume": null}, {"date": "2000-12-08", "close": 0.1499512, "volume": 700228.0}, {"date": "2000-12-11", "close": 0.1499512, "volume": 160052.0}, {"date": "2000-12-12", "close": 0.1499512, "volume": null}, {"date": "2000-12-13", "close": 0.1499512, "volume": null}, {"date": "2000-12-14", "close": 0.1499512, "volume": null}, {"date": "2000-12-15", "close": 0.1499512, "volume": null}, {"date": "2000-12-18", "close": 0.14620242, "volume": 13138.0}, {"date": "2000-12-19", "close": 0.15744876, "volume": 239052.0}, {"date": "2000-12-20", "close": 0.14620242, "volume": 160052.0}, {"date": "2000-12-21", "close": 0.14620242, "volume": null}, {"date": "2000-12-22", "close": 0.14620242, "volume": 66688.0}, {"date": "2000-12-27", "close": 0.14245364, "volume": 54376.0}, {"date": "2000-12-28", "close": 0.14245364, "volume": null}, {"date": "2000-12-29", "close": 0.14245364, "volume": 13338.0}, {"date": "2001-01-02", "close": 0.14245364, "volume": 133377.0}, {"date": "2001-01-03", "close": 0.14245364, "volume": 18673.0}, {"date": "2001-01-04", "close": 0.14245364, "volume": null}, {"date": "2001-01-05", "close": 0.11996096, "volume": 27009.0}, {"date": "2001-01-08", "close": 0.11996096, "volume": null}, {"date": "2001-01-09", "close": 0.11621218, "volume": 96031.0}, {"date": "2001-01-10", "close": 0.11621218, "volume": null}, {"date": "2001-01-11", "close": 0.11621218, "volume": null}, {"date": "2001-01-12", "close": 0.11621218, "volume": 13338.0}, {"date": "2001-01-15", "close": 0.11996096, "volume": 33344.0}, {"date": "2001-01-16", "close": 0.10871462, "volume": 166721.0}, {"date": "2001-01-17", "close": 0.10871462, "volume": null}, {"date": "2001-01-18", "close": 0.12745852, "volume": 53351.0}, {"date": "2001-01-19", "close": 0.14620242, "volume": 47443.0}, {"date": "2001-01-22", "close": 0.13495608, "volume": 37251.0}, {"date": "2001-01-23", "close": 0.13495608, "volume": null}, {"date": "2001-01-24", "close": 0.13495608, "volume": null}, {"date": "2001-01-25", "close": 0.1499512, "volume": 1286336.0}, {"date": "2001-01-29", "close": 0.1499512, "volume": 66688.0}, {"date": "2001-01-30", "close": 0.14620242, "volume": 194146.0}, {"date": "2001-01-31", "close": 0.14620242, "volume": null}, {"date": "2001-02-01", "close": 0.14620242, "volume": null}, {"date": "2001-02-02", "close": 0.13495608, "volume": 72608.0}, {"date": "2001-02-05", "close": 0.13495608, "volume": null}, {"date": "2001-02-06", "close": 0.1312073, "volume": 34011.0}, {"date": "2001-02-07", "close": 0.12745852, "volume": 61353.0}, {"date": "2001-02-08", "close": 0.13495608, "volume": 62690.0}, {"date": "2001-02-09", "close": 0.13495608, "volume": null}, {"date": "2001-02-12", "close": 0.1312073, "volume": 13338.0}, {"date": "2001-02-13", "close": 0.13495608, "volume": 6669.0}, {"date": "2001-02-14", "close": 0.1312073, "volume": 146714.0}, {"date": "2001-02-15", "close": 0.1312073, "volume": 18673.0}, {"date": "2001-02-16", "close": 0.1312073, "volume": 26675.0}, {"date": "2001-02-19", "close": 0.1312073, "volume": 264753.0}, {"date": "2001-02-20", "close": 0.13495608, "volume": 49149.0}, {"date": "2001-02-21", "close": 0.1312073, "volume": 26675.0}, {"date": "2001-02-22", "close": 0.1312073, "volume": 42681.0}, {"date": "2001-02-23", "close": 0.12745852, "volume": 78692.0}, {"date": "2001-02-26", "close": 0.13495608, "volume": 105401.0}, {"date": "2001-02-27", "close": 0.13495608, "volume": 28923.0}, {"date": "2001-02-28", "close": 0.13495608, "volume": null}, {"date": "2001-03-01", "close": 0.13495608, "volume": null}, {"date": "2001-03-02", "close": 0.12745852, "volume": 11670.0}, {"date": "2001-03-05", "close": 0.12745852, "volume": null}, {"date": "2001-03-06", "close": 0.12745852, "volume": null}, {"date": "2001-03-07", "close": 0.1312073, "volume": 15005.0}, {"date": "2001-03-08", "close": 0.1312073, "volume": null}, {"date": "2001-03-09", "close": 0.12370974, "volume": 534.0}, {"date": "2001-03-12", "close": 0.12370974, "volume": null}, {"date": "2001-03-13", "close": 0.12745852, "volume": 249748.0}, {"date": "2001-03-14", "close": 0.12745852, "volume": null}, {"date": "2001-03-15", "close": 0.12745852, "volume": 21740.0}, {"date": "2001-03-16", "close": 0.12745852, "volume": 340375.0}, {"date": "2001-03-19", "close": 0.12745852, "volume": 400130.0}, {"date": "2001-03-20", "close": 0.12745852, "volume": null}, {"date": "2001-03-21", "close": 0.12745852, "volume": null}, {"date": "2001-03-22", "close": 0.12745852, "volume": null}, {"date": "2001-03-23", "close": 0.11996096, "volume": 337443.0}, {"date": "2001-03-26", "close": 0.12370974, "volume": 12004.0}, {"date": "2001-03-27", "close": 0.12370974, "volume": null}, {"date": "2001-03-28", "close": 0.12370974, "volume": null}, {"date": "2001-03-29", "close": 0.12370974, "volume": null}, {"date": "2001-03-30", "close": 0.12370974, "volume": null}, {"date": "2001-04-02", "close": 0.1124634, "volume": 20007.0}, {"date": "2001-04-03", "close": 0.1124634, "volume": null}, {"date": "2001-04-04", "close": 0.1124634, "volume": null}, {"date": "2001-04-05", "close": 0.09746828, "volume": 38146.0}, {"date": "2001-04-06", "close": 0.11996096, "volume": 32010.0}, {"date": "2001-04-09", "close": 0.11996096, "volume": null}, {"date": "2001-04-10", "close": 0.11996096, "volume": null}, {"date": "2001-04-11", "close": 0.11996096, "volume": null}, {"date": "2001-04-12", "close": 0.11996096, "volume": null}, {"date": "2001-04-17", "close": 0.11996096, "volume": null}, {"date": "2001-04-18", "close": 0.11996096, "volume": null}, {"date": "2001-04-19", "close": 0.11996096, "volume": null}, {"date": "2001-04-20", "close": 0.1124634, "volume": 14538.0}, {"date": "2001-04-23", "close": 0.1124634, "volume": 5468.0}, {"date": "2001-04-24", "close": 0.1124634, "volume": 137214.0}, {"date": "2001-04-26", "close": 0.1124634, "volume": null}, {"date": "2001-04-27", "close": 0.1124634, "volume": null}, {"date": "2001-04-30", "close": 0.1124634, "volume": null}, {"date": "2001-05-01", "close": 0.1124634, "volume": 13338.0}, {"date": "2001-05-02", "close": 0.1124634, "volume": 293429.0}, {"date": "2001-05-03", "close": 0.1124634, "volume": null}, {"date": "2001-05-04", "close": 0.1124634, "volume": null}, {"date": "2001-05-07", "close": 0.1124634, "volume": 80026.0}, {"date": "2001-05-08", "close": 0.11996096, "volume": 62954.0}, {"date": "2001-05-09", "close": 0.11621218, "volume": 116171.0}, {"date": "2001-05-10", "close": 0.11621218, "volume": 25742.0}, {"date": "2001-05-11", "close": 0.1124634, "volume": 66688.0}, {"date": "2001-05-14", "close": 0.1124634, "volume": null}, {"date": "2001-05-15", "close": 0.1124634, "volume": 66688.0}, {"date": "2001-05-16", "close": 0.1124634, "volume": 67622.0}, {"date": "2001-05-17", "close": 0.1124634, "volume": 83427.0}, {"date": "2001-05-18", "close": 0.11996096, "volume": 101366.0}, {"date": "2001-05-21", "close": 0.11996096, "volume": null}, {"date": "2001-05-22", "close": 0.11996096, "volume": null}, {"date": "2001-05-23", "close": 0.12370974, "volume": 13338.0}, {"date": "2001-05-24", "close": 0.11996096, "volume": 40013.0}, {"date": "2001-05-25", "close": 0.11996096, "volume": 40013.0}, {"date": "2001-05-28", "close": 0.11996096, "volume": null}, {"date": "2001-05-29", "close": 0.11996096, "volume": null}, {"date": "2001-05-30", "close": 0.11996096, "volume": 65355.0}, {"date": "2001-05-31", "close": 0.14245364, "volume": 232450.0}, {"date": "2001-06-01", "close": 0.14245364, "volume": null}, {"date": "2001-06-04", "close": 0.13870486, "volume": 100033.0}, {"date": "2001-06-05", "close": 0.13495608, "volume": 95656.0}, {"date": "2001-06-06", "close": 0.13495608, "volume": null}, {"date": "2001-06-07", "close": 0.11621218, "volume": 53351.0}, {"date": "2001-06-08", "close": 0.1124634, "volume": 33344.0}, {"date": "2001-06-12", "close": 0.11621218, "volume": 6669.0}, {"date": "2001-06-13", "close": 0.1124634, "volume": 73357.0}, {"date": "2001-06-14", "close": 0.1124634, "volume": 243413.0}, {"date": "2001-06-15", "close": 0.11996096, "volume": 6669.0}, {"date": "2001-06-18", "close": 0.11621218, "volume": 27009.0}, {"date": "2001-06-19", "close": 0.11621218, "volume": null}, {"date": "2001-06-20", "close": 0.1312073, "volume": 52017.0}, {"date": "2001-06-21", "close": 0.1312073, "volume": null}, {"date": "2001-06-22", "close": 0.11996096, "volume": 12337.0}, {"date": "2001-06-25", "close": 0.12745852, "volume": 29752.0}, {"date": "2001-06-26", "close": 0.13495608, "volume": 122306.0}, {"date": "2001-06-27", "close": 0.13495608, "volume": 171389.0}, {"date": "2001-06-28", "close": 0.13870486, "volume": 535854.0}, {"date": "2001-06-29", "close": 0.1499512, "volume": 496495.0}, {"date": "2001-07-02", "close": 0.1499512, "volume": 3334.0}, {"date": "2001-07-03", "close": 0.13495608, "volume": 33830.0}, {"date": "2001-07-04", "close": 0.13870486, "volume": 170722.0}, {"date": "2001-07-05", "close": 0.13870486, "volume": null}, {"date": "2001-07-06", "close": 0.1312073, "volume": 82694.0}, {"date": "2001-07-09", "close": 0.1312073, "volume": null}, {"date": "2001-07-10", "close": 0.14245364, "volume": 186727.0}, {"date": "2001-07-11", "close": 0.14245364, "volume": null}, {"date": "2001-07-12", "close": 0.14245364, "volume": null}, {"date": "2001-07-13", "close": 0.14245364, "volume": null}, {"date": "2001-07-16", "close": 0.14245364, "volume": null}, {"date": "2001-07-17", "close": 0.12370974, "volume": 30677.0}, {"date": "2001-07-18", "close": 0.12370974, "volume": null}, {"date": "2001-07-19", "close": 0.11996096, "volume": 140306.0}, {"date": "2001-07-20", "close": 0.11996096, "volume": null}, {"date": "2001-07-23", "close": 0.11621218, "volume": 5735.0}, {"date": "2001-07-24", "close": 0.11621218, "volume": null}, {"date": "2001-07-25", "close": 0.11621218, "volume": null}, {"date": "2001-07-26", "close": 0.1124634, "volume": 20007.0}, {"date": "2001-07-27", "close": 0.1124634, "volume": null}, {"date": "2001-07-30", "close": 0.1124634, "volume": null}, {"date": "2001-07-31", "close": 0.1124634, "volume": 6669.0}, {"date": "2001-08-01", "close": 0.13495608, "volume": 138245.0}, {"date": "2001-08-02", "close": 0.16494632, "volume": 480864.0}, {"date": "2001-08-03", "close": 0.1499512, "volume": 79359.0}, {"date": "2001-08-06", "close": 0.14245364, "volume": 21340.0}, {"date": "2001-08-07", "close": 0.14245364, "volume": 45307.0}, {"date": "2001-08-08", "close": 0.14245364, "volume": null}, {"date": "2001-08-09", "close": 0.13495608, "volume": 133377.0}, {"date": "2001-08-10", "close": 0.13495608, "volume": 16848.0}, {"date": "2001-08-13", "close": 0.13495608, "volume": null}, {"date": "2001-08-14", "close": 0.14245364, "volume": 333442.0}, {"date": "2001-08-15", "close": 0.15744876, "volume": 413080.0}, {"date": "2001-08-16", "close": 0.1499512, "volume": 186449.0}, {"date": "2001-08-17", "close": 0.15744876, "volume": 4095.0}, {"date": "2001-08-20", "close": 0.15744876, "volume": null}, {"date": "2001-08-21", "close": 0.14245364, "volume": 66021.0}, {"date": "2001-08-22", "close": 0.1312073, "volume": 248359.0}, {"date": "2001-08-23", "close": 0.1312073, "volume": null}, {"date": "2001-08-24", "close": 0.1312073, "volume": null}, {"date": "2001-08-27", "close": 0.1312073, "volume": null}, {"date": "2001-08-28", "close": 0.13495608, "volume": 13338.0}, {"date": "2001-08-29", "close": 0.12745852, "volume": 136044.0}, {"date": "2001-08-30", "close": 0.12745852, "volume": null}, {"date": "2001-08-31", "close": 0.12745852, "volume": null}, {"date": "2001-09-03", "close": 0.12745852, "volume": null}, {"date": "2001-09-04", "close": 0.12745852, "volume": null}, {"date": "2001-09-05", "close": 0.12745852, "volume": 84027.0}, {"date": "2001-09-06", "close": 0.12745852, "volume": 3056.0}, {"date": "2001-09-10", "close": 0.11621218, "volume": null}, {"date": "2001-09-11", "close": 0.11996096, "volume": 13338.0}, {"date": "2001-09-12", "close": 0.11996096, "volume": null}, {"date": "2001-09-13", "close": 0.1124634, "volume": 8669.0}, {"date": "2001-09-14", "close": 0.1124634, "volume": null}, {"date": "2001-09-17", "close": 0.08997072, "volume": 78466.0}, {"date": "2001-09-18", "close": 0.09746828, "volume": 46682.0}, {"date": "2001-09-19", "close": 0.09746828, "volume": 40013.0}, {"date": "2001-09-20", "close": 0.1124634, "volume": 533507.0}, {"date": "2001-09-21", "close": 0.10496584, "volume": 133377.0}, {"date": "2001-09-24", "close": 0.10496584, "volume": 199625.0}, {"date": "2001-09-25", "close": 0.10496584, "volume": 66688.0}, {"date": "2001-09-26", "close": 0.10496584, "volume": null}, {"date": "2001-09-27", "close": 0.10496584, "volume": null}, {"date": "2001-09-28", "close": 0.10496584, "volume": null}, {"date": "2001-10-01", "close": 0.10496584, "volume": null}, {"date": "2001-10-02", "close": 0.09746828, "volume": 266753.0}, {"date": "2001-10-03", "close": 0.08997072, "volume": 6669.0}, {"date": "2001-10-04", "close": 0.08997072, "volume": null}, {"date": "2001-10-05", "close": 0.08997072, "volume": null}, {"date": "2001-10-08", "close": 0.08997072, "volume": null}, {"date": "2001-10-12", "close": 0.10496584, "volume": 12444.0}, {"date": "2001-10-17", "close": 0.10871462, "volume": 13338.0}, {"date": "2001-10-23", "close": 0.1124634, "volume": 30677.0}, {"date": "2001-10-24", "close": 0.11996096, "volume": 93364.0}, {"date": "2001-10-25", "close": 0.11621218, "volume": 26675.0}, {"date": "2001-10-30", "close": 0.10496584, "volume": 80026.0}, {"date": "2001-10-31", "close": 0.10496584, "volume": 66688.0}, {"date": "2001-11-01", "close": 0.10496584, "volume": 30899.0}, {"date": "2001-11-05", "close": 0.10496584, "volume": 31764.0}, {"date": "2001-11-06", "close": 0.10496584, "volume": 13338.0}, {"date": "2001-11-07", "close": 0.10496584, "volume": 13338.0}, {"date": "2001-11-12", "close": 0.10496584, "volume": 133377.0}, {"date": "2001-11-13", "close": 0.1124634, "volume": 133377.0}, {"date": "2001-11-16", "close": 0.11996096, "volume": 666924.0}, {"date": "2001-11-22", "close": 0.1124634, "volume": 680221.0}, {"date": "2001-11-23", "close": 0.11996096, "volume": 50283.0}, {"date": "2001-11-26", "close": 0.11996096, "volume": 3468.0}, {"date": "2001-11-30", "close": 0.1499512, "volume": 185708.0}, {"date": "2001-12-03", "close": 0.14620242, "volume": 35569.0}, {"date": "2001-12-04", "close": 0.13870486, "volume": 100033.0}, {"date": "2001-12-05", "close": 0.12370974, "volume": 26141.0}, {"date": "2001-12-11", "close": 0.12745852, "volume": 20541.0}, {"date": "2001-12-13", "close": 0.12745852, "volume": 32010.0}, {"date": "2001-12-17", "close": 0.12745852, "volume": 14137.0}, {"date": "2001-12-18", "close": 0.12370974, "volume": 6669.0}, {"date": "2001-12-24", "close": 0.12370974, "volume": 15873.0}, {"date": "2001-12-28", "close": 0.13495608, "volume": 33344.0}, {"date": "2002-01-09", "close": 0.13495608, "volume": 14569.0}, {"date": "2002-01-10", "close": 0.13495608, "volume": 4935.0}, {"date": "2002-01-16", "close": 0.12745852, "volume": 66688.0}, {"date": "2002-01-18", "close": 0.14245364, "volume": 240078.0}, {"date": "2002-01-22", "close": 0.14245364, "volume": 66688.0}, {"date": "2002-01-24", "close": 0.14245364, "volume": 266753.0}, {"date": "2002-01-25", "close": 0.14245364, "volume": 93364.0}, {"date": "2002-01-29", "close": 0.13495608, "volume": 6669.0}, {"date": "2002-01-30", "close": 0.13495608, "volume": 26675.0}, {"date": "2002-01-31", "close": 0.1312073, "volume": 533507.0}, {"date": "2002-02-04", "close": 0.12745852, "volume": 26675.0}, {"date": "2002-02-05", "close": 0.1312073, "volume": 1413793.0}, {"date": "2002-02-06", "close": 0.1312073, "volume": 66688.0}, {"date": "2002-02-08", "close": 0.13870486, "volume": 13338.0}, {"date": "2002-02-11", "close": 0.13495608, "volume": 33344.0}, {"date": "2002-02-12", "close": 0.1312073, "volume": 26675.0}, {"date": "2002-02-13", "close": 0.12745852, "volume": 5335.0}, {"date": "2002-02-18", "close": 0.13495608, "volume": 1368445.0}, {"date": "2002-02-19", "close": 0.14245364, "volume": 133377.0}, {"date": "2002-02-25", "close": 0.1124634, "volume": 1000325.0}, {"date": "2002-02-26", "close": 0.1124634, "volume": 3501206.0}, {"date": "2002-03-01", "close": 0.10496584, "volume": 1021279.0}, {"date": "2002-03-05", "close": 0.08997072, "volume": 511233.0}, {"date": "2002-03-08", "close": 0.1124634, "volume": 133377.0}, {"date": "2002-03-11", "close": 0.12745852, "volume": 13338.0}, {"date": "2002-03-12", "close": 0.11621218, "volume": 34678.0}, {"date": "2002-03-18", "close": 0.11621218, "volume": 43347.0}, {"date": "2002-03-20", "close": 0.12745852, "volume": 158985.0}, {"date": "2002-03-21", "close": 0.11996096, "volume": 6669.0}, {"date": "2002-03-25", "close": 0.11996096, "volume": 399863.0}, {"date": "2002-03-26", "close": 0.11996096, "volume": 26675.0}, {"date": "2002-03-27", "close": 0.11996096, "volume": 333442.0}, {"date": "2002-04-03", "close": 0.11996096, "volume": 53351.0}, {"date": "2002-04-09", "close": 0.1124634, "volume": 200065.0}, {"date": "2002-04-11", "close": 0.10496584, "volume": 24008.0}, {"date": "2002-04-12", "close": 0.10496584, "volume": 2134.0}, {"date": "2002-04-16", "close": 0.10871462, "volume": 5556.0}, {"date": "2002-04-17", "close": 0.10871462, "volume": 100033.0}, {"date": "2002-04-19", "close": 0.12745852, "volume": 217404.0}, {"date": "2002-04-23", "close": 0.12745852, "volume": 33344.0}, {"date": "2002-04-26", "close": 0.12745852, "volume": 33344.0}, {"date": "2002-04-30", "close": 0.12745852, "volume": 46682.0}, {"date": "2002-05-01", "close": 0.12745852, "volume": 13338.0}, {"date": "2002-05-07", "close": 0.11621218, "volume": 120039.0}, {"date": "2002-05-08", "close": 0.11621218, "volume": 9136.0}, {"date": "2002-05-13", "close": 0.11621218, "volume": 26675.0}, {"date": "2002-05-22", "close": 0.11621218, "volume": 103367.0}, {"date": "2002-05-23", "close": 0.11621218, "volume": 66688.0}, {"date": "2002-05-24", "close": 0.1124634, "volume": 133377.0}, {"date": "2002-05-27", "close": 0.11621218, "volume": 13338.0}, {"date": "2002-05-28", "close": 0.11621218, "volume": 93364.0}, {"date": "2002-05-29", "close": 0.11996096, "volume": 26675.0}, {"date": "2002-05-30", "close": 0.11621218, "volume": 80026.0}, {"date": "2002-06-03", "close": 0.11621218, "volume": 57352.0}, {"date": "2002-06-04", "close": 0.11621218, "volume": 173390.0}, {"date": "2002-06-05", "close": 0.10871462, "volume": 133377.0}, {"date": "2002-06-06", "close": 0.10496584, "volume": 96031.0}, {"date": "2002-06-07", "close": 0.10871462, "volume": 60020.0}, {"date": "2002-06-14", "close": 0.11996096, "volume": 266753.0}, {"date": "2002-06-17", "close": 0.11996096, "volume": 18831.0}, {"date": "2002-06-20", "close": 0.12370974, "volume": 26675.0}, {"date": "2002-06-24", "close": 0.11996096, "volume": 33344.0}, {"date": "2002-06-25", "close": 0.11996096, "volume": 91372.0}, {"date": "2002-06-26", "close": 0.11996096, "volume": 23173.0}, {"date": "2002-06-27", "close": 0.11996096, "volume": 131517.0}, {"date": "2002-06-28", "close": 0.11996096, "volume": 182059.0}, {"date": "2002-07-09", "close": 0.12370974, "volume": 146714.0}, {"date": "2002-07-11", "close": 0.11996096, "volume": 53351.0}, {"date": "2002-07-12", "close": 0.11996096, "volume": 133377.0}, {"date": "2002-07-16", "close": 0.11996096, "volume": 7421.0}, {"date": "2002-07-17", "close": 0.1124634, "volume": 19254.0}, {"date": "2002-07-22", "close": 0.09746828, "volume": 166721.0}, {"date": "2002-07-23", "close": 0.09746828, "volume": 13338.0}, {"date": "2002-07-26", "close": 0.10121706, "volume": 40680.0}, {"date": "2002-07-29", "close": 0.10871462, "volume": 26675.0}, {"date": "2002-07-31", "close": 0.10121706, "volume": 40013.0}, {"date": "2002-08-01", "close": 0.10496584, "volume": 106701.0}, {"date": "2002-08-02", "close": 0.10121706, "volume": 106701.0}, {"date": "2002-08-05", "close": 0.10496584, "volume": 400130.0}, {"date": "2002-08-12", "close": 0.09746828, "volume": 200065.0}, {"date": "2002-08-14", "close": 0.10121706, "volume": 324.0}, {"date": "2002-08-16", "close": 0.10496584, "volume": 38012.0}, {"date": "2002-08-19", "close": 0.10121706, "volume": 166054.0}, {"date": "2002-08-21", "close": 0.10121706, "volume": 29343.0}, {"date": "2002-08-22", "close": 0.10121706, "volume": 12004.0}, {"date": "2002-08-27", "close": 0.10496584, "volume": 13338.0}, {"date": "2002-08-28", "close": 0.10496584, "volume": 13338.0}, {"date": "2002-08-29", "close": 0.10871462, "volume": 20007.0}, {"date": "2002-09-02", "close": 0.10496584, "volume": 106701.0}, {"date": "2002-09-04", "close": 0.10496584, "volume": 73944.0}, {"date": "2002-09-09", "close": 0.10496584, "volume": 60541.0}, {"date": "2002-09-10", "close": 0.10496584, "volume": 40013.0}, {"date": "2002-09-12", "close": 0.10496584, "volume": 19254.0}, {"date": "2002-09-17", "close": 0.10121706, "volume": 40013.0}, {"date": "2002-09-27", "close": 0.10121706, "volume": 26675.0}, {"date": "2002-10-15", "close": 0.1124634, "volume": 8003.0}, {"date": "2002-10-25", "close": 0.1312073, "volume": 8309.0}, {"date": "2002-10-28", "close": 0.13495608, "volume": 46682.0}, {"date": "2002-10-30", "close": 0.1312073, "volume": 66688.0}, {"date": "2002-10-31", "close": 0.11996096, "volume": 86695.0}, {"date": "2002-11-01", "close": 0.11996096, "volume": 4001.0}, {"date": "2002-11-04", "close": 0.11996096, "volume": 76158.0}, {"date": "2002-11-11", "close": 0.10496584, "volume": 6669.0}, {"date": "2002-11-12", "close": 0.09746828, "volume": 8136.0}, {"date": "2002-11-18", "close": 0.10121706, "volume": 9835.0}, {"date": "2002-11-19", "close": 0.1124634, "volume": 609665.0}, {"date": "2002-11-20", "close": 0.1124634, "volume": 666884.0}, {"date": "2002-11-22", "close": 0.1124634, "volume": 18939.0}, {"date": "2002-11-25", "close": 0.10121706, "volume": 16139.0}, {"date": "2002-12-06", "close": 0.1124634, "volume": 70023.0}, {"date": "2002-12-09", "close": 0.1124634, "volume": 638220.0}, {"date": "2002-12-12", "close": 0.11996096, "volume": 88029.0}, {"date": "2002-12-13", "close": 0.1124634, "volume": 858946.0}, {"date": "2002-12-18", "close": 0.1124634, "volume": 26675.0}, {"date": "2002-12-20", "close": 0.13870486, "volume": 761424.0}, {"date": "2002-12-23", "close": 0.1312073, "volume": 133377.0}, {"date": "2002-12-24", "close": 0.1312073, "volume": 33344.0}, {"date": "2002-12-27", "close": 0.13870486, "volume": 83360.0}, {"date": "2002-12-30", "close": 0.13870486, "volume": 66688.0}, {"date": "2002-12-31", "close": 0.13870486, "volume": 160052.0}, {"date": "2003-01-06", "close": 0.14245364, "volume": 402798.0}, {"date": "2003-01-07", "close": 0.14245364, "volume": 266753.0}, {"date": "2003-01-08", "close": 0.14620242, "volume": 200065.0}, {"date": "2003-01-09", "close": 0.14620242, "volume": 13471.0}, {"date": "2003-01-10", "close": 0.14245364, "volume": 53351.0}, {"date": "2003-01-13", "close": 0.14245364, "volume": 170455.0}, {"date": "2003-01-17", "close": 0.1312073, "volume": 20007.0}, {"date": "2003-01-20", "close": 0.1312073, "volume": 13471.0}, {"date": "2003-01-21", "close": 0.13870486, "volume": 33211.0}, {"date": "2003-01-24", "close": 0.12745852, "volume": 106701.0}, {"date": "2003-01-29", "close": 0.13495608, "volume": 188195.0}, {"date": "2003-02-04", "close": 0.14245364, "volume": 295662.0}, {"date": "2003-02-05", "close": 0.14245364, "volume": 13338.0}, {"date": "2003-02-06", "close": 0.13495608, "volume": 52684.0}, {"date": "2003-02-07", "close": 0.14620242, "volume": 819829.0}, {"date": "2003-02-13", "close": 0.1312073, "volume": 3801.0}, {"date": "2003-02-14", "close": 0.1312073, "volume": 48016.0}, {"date": "2003-02-17", "close": 0.1312073, "volume": 14872.0}, {"date": "2003-02-18", "close": 0.1312073, "volume": 51817.0}, {"date": "2003-02-26", "close": 0.1124634, "volume": 4001.0}, {"date": "2003-02-27", "close": 0.1124634, "volume": 2001.0}, {"date": "2003-03-03", "close": 0.11996096, "volume": 6669.0}, {"date": "2003-03-04", "close": 0.11996096, "volume": 60020.0}, {"date": "2003-03-14", "close": 0.09746828, "volume": 73357.0}, {"date": "2003-03-19", "close": 0.11996096, "volume": 140046.0}, {"date": "2003-03-20", "close": 0.11996096, "volume": 140046.0}, {"date": "2003-04-08", "close": 0.1124634, "volume": 33344.0}, {"date": "2003-04-09", "close": 0.11996096, "volume": 66688.0}, {"date": "2003-04-10", "close": 0.1124634, "volume": 200065.0}, {"date": "2003-04-11", "close": 0.11996096, "volume": 66688.0}, {"date": "2003-04-16", "close": 0.11996096, "volume": 133377.0}, {"date": "2003-04-22", "close": 0.11996096, "volume": 66688.0}, {"date": "2003-04-30", "close": 0.12745852, "volume": 66688.0}, {"date": "2003-05-01", "close": 0.13495608, "volume": 53351.0}, {"date": "2003-05-02", "close": 0.13495608, "volume": 42787.0}, {"date": "2003-05-05", "close": 0.14620242, "volume": 101366.0}, {"date": "2003-05-06", "close": 0.13495608, "volume": 90589.0}, {"date": "2003-05-07", "close": 0.13495608, "volume": 60234.0}, {"date": "2003-05-20", "close": 0.11996096, "volume": 20007.0}, {"date": "2003-05-27", "close": 0.11996096, "volume": 2668.0}, {"date": "2003-06-03", "close": 0.11996096, "volume": 6669.0}, {"date": "2003-06-10", "close": 0.12745852, "volume": 26675.0}, {"date": "2003-06-11", "close": 0.12370974, "volume": 133377.0}, {"date": "2003-06-17", "close": 0.10496584, "volume": 26675.0}, {"date": "2003-06-19", "close": 0.11996096, "volume": 96031.0}, {"date": "2003-06-23", "close": 0.11996096, "volume": 9003.0}, {"date": "2003-06-24", "close": 0.11996096, "volume": 28343.0}, {"date": "2003-06-25", "close": 0.1124634, "volume": 38346.0}, {"date": "2003-06-27", "close": 0.11621218, "volume": 101366.0}, {"date": "2003-07-07", "close": 0.08997072, "volume": 16672.0}, {"date": "2003-07-09", "close": 0.08997072, "volume": 40013.0}, {"date": "2003-07-14", "close": 0.08247316, "volume": 33344.0}, {"date": "2003-07-15", "close": 0.06372926, "volume": 133377.0}, {"date": "2003-07-16", "close": 0.0749756, "volume": 600195.0}, {"date": "2003-07-17", "close": 0.0749756, "volume": 260085.0}, {"date": "2003-07-24", "close": 0.065978528, "volume": 83.0}, {"date": "2003-07-29", "close": 0.06747804, "volume": 13338.0}, {"date": "2003-07-30", "close": 0.065228772, "volume": 600113.0}, {"date": "2003-07-31", "close": 0.06747804, "volume": 133377.0}, {"date": "2003-08-07", "close": 0.06372926, "volume": 1333767.0}, {"date": "2003-08-14", "close": 0.065978528, "volume": 208892.0}, {"date": "2003-08-18", "close": 0.06747804, "volume": 40013.0}, {"date": "2003-08-21", "close": 0.0749756, "volume": 333442.0}, {"date": "2003-08-22", "close": 0.0749756, "volume": 40013.0}, {"date": "2003-08-25", "close": 0.0749756, "volume": 336376.0}, {"date": "2003-08-26", "close": 0.08997072, "volume": 160052.0}, {"date": "2003-08-27", "close": 0.08247316, "volume": 106701.0}, {"date": "2003-08-28", "close": 0.08247316, "volume": 133377.0}, {"date": "2003-08-29", "close": 0.0749756, "volume": 733572.0}, {"date": "2003-09-01", "close": 0.08247316, "volume": 693559.0}, {"date": "2003-09-02", "close": 0.08247316, "volume": 467085.0}, {"date": "2003-09-03", "close": 0.08622194, "volume": 360117.0}, {"date": "2003-09-04", "close": 0.08622194, "volume": 133377.0}, {"date": "2003-09-05", "close": 0.08997072, "volume": 13338.0}, {"date": "2003-09-08", "close": 0.08247316, "volume": 229300.0}, {"date": "2003-09-09", "close": 0.0749756, "volume": 413468.0}, {"date": "2003-09-10", "close": 0.07872438, "volume": 490485.0}, {"date": "2003-09-11", "close": 0.07872438, "volume": 440011.0}, {"date": "2003-09-12", "close": 0.07872438, "volume": 304099.0}, {"date": "2003-09-15", "close": 0.08247316, "volume": 700228.0}, {"date": "2003-09-16", "close": 0.08622194, "volume": 364700.0}, {"date": "2003-09-17", "close": 0.08622194, "volume": 40013.0}, {"date": "2003-09-18", "close": 0.08997072, "volume": 113370.0}, {"date": "2003-09-19", "close": 0.10121706, "volume": 832028.0}, {"date": "2003-09-22", "close": 0.10121706, "volume": 337110.0}, {"date": "2003-09-23", "close": 0.10121706, "volume": 140046.0}, {"date": "2003-09-25", "close": 0.10121706, "volume": 111503.0}, {"date": "2003-09-26", "close": 0.09746828, "volume": 87138.0}, {"date": "2003-09-29", "close": 0.09746828, "volume": 12895.0}, {"date": "2003-10-01", "close": 0.10121706, "volume": 26675.0}, {"date": "2003-10-02", "close": 0.09746828, "volume": 798036.0}, {"date": "2003-10-03", "close": 0.09746828, "volume": 62244.0}, {"date": "2003-10-06", "close": 0.09746828, "volume": 4444.0}, {"date": "2003-10-08", "close": 0.09746828, "volume": 66688.0}, {"date": "2003-10-09", "close": 0.0937195, "volume": 80026.0}, {"date": "2003-10-10", "close": 0.08997072, "volume": 88920.0}, {"date": "2003-10-14", "close": 0.0937195, "volume": 546845.0}, {"date": "2003-10-15", "close": 0.09746828, "volume": 33259.0}, {"date": "2003-10-17", "close": 0.08997072, "volume": 1347105.0}, {"date": "2003-10-20", "close": 0.08997072, "volume": 51964.0}, {"date": "2003-10-21", "close": 0.08997072, "volume": 41400.0}, {"date": "2003-10-22", "close": 0.08997072, "volume": 66688.0}, {"date": "2003-10-23", "close": 0.08622194, "volume": 13338.0}, {"date": "2003-10-24", "close": 0.08997072, "volume": 20007.0}, {"date": "2003-10-27", "close": 0.08997072, "volume": 113370.0}, {"date": "2003-10-28", "close": 0.08997072, "volume": 6669.0}, {"date": "2003-10-29", "close": 0.08622194, "volume": 126708.0}, {"date": "2003-10-30", "close": 0.08997072, "volume": 66688.0}, {"date": "2003-11-03", "close": 0.08247316, "volume": 192062.0}, {"date": "2003-11-06", "close": 0.08622194, "volume": 20007.0}, {"date": "2003-11-07", "close": 0.08997072, "volume": 46482.0}, {"date": "2003-11-11", "close": 0.08247316, "volume": 153583.0}, {"date": "2003-11-12", "close": 0.08997072, "volume": 8003.0}, {"date": "2003-11-14", "close": 0.08247316, "volume": 10403.0}, {"date": "2003-11-17", "close": 0.08247316, "volume": 66688.0}, {"date": "2003-11-24", "close": 0.08247316, "volume": 66688.0}, {"date": "2003-11-25", "close": 0.07872438, "volume": 85879.0}, {"date": "2003-11-28", "close": 0.08622194, "volume": 133377.0}, {"date": "2003-12-02", "close": 0.08247316, "volume": 13338.0}, {"date": "2003-12-03", "close": 0.07872438, "volume": 133377.0}, {"date": "2003-12-05", "close": 0.0749756, "volume": 13338.0}, {"date": "2003-12-11", "close": 0.0749756, "volume": 266753.0}, {"date": "2003-12-16", "close": 0.0749756, "volume": 266753.0}, {"date": "2003-12-19", "close": 0.0749756, "volume": 533507.0}, {"date": "2003-12-22", "close": 0.0749756, "volume": 13338.0}, {"date": "2003-12-23", "close": 0.08247316, "volume": 133377.0}, {"date": "2003-12-24", "close": 0.07872438, "volume": 400130.0}, {"date": "2003-12-30", "close": 0.08622194, "volume": 17339.0}, {"date": "2003-12-31", "close": 0.08997072, "volume": 182726.0}, {"date": "2004-01-06", "close": 0.09746828, "volume": 630872.0}, {"date": "2004-01-07", "close": 0.10496584, "volume": 293429.0}, {"date": "2004-01-08", "close": 0.0937195, "volume": 78277.0}, {"date": "2004-01-12", "close": 0.10121706, "volume": 39197.0}, {"date": "2004-01-13", "close": 0.10496584, "volume": 373455.0}, {"date": "2004-01-14", "close": 0.10871462, "volume": 150510.0}, {"date": "2004-01-15", "close": 0.1124634, "volume": 83006.0}, {"date": "2004-01-16", "close": 0.10121706, "volume": 298867.0}, {"date": "2004-01-19", "close": 0.09746828, "volume": 20007.0}, {"date": "2004-01-21", "close": 0.09746828, "volume": 266753.0}, {"date": "2004-01-23", "close": 0.10496584, "volume": 200065.0}, {"date": "2004-01-28", "close": 0.10121706, "volume": 509119.0}, {"date": "2004-01-29", "close": 0.10496584, "volume": 290381.0}, {"date": "2004-01-30", "close": 0.10496584, "volume": 46682.0}, {"date": "2004-02-02", "close": 0.08247316, "volume": 66688.0}, {"date": "2004-02-03", "close": 0.08997072, "volume": 13338.0}, {"date": "2004-02-04", "close": 0.0937195, "volume": 87829.0}, {"date": "2004-02-05", "close": 0.10121706, "volume": 229788.0}, {"date": "2004-02-06", "close": 0.09746828, "volume": 113233.0}, {"date": "2004-02-09", "close": 0.09746828, "volume": 800260.0}, {"date": "2004-02-10", "close": 0.0937195, "volume": 49560.0}, {"date": "2004-02-16", "close": 0.10496584, "volume": 20007.0}, {"date": "2004-02-17", "close": 0.09746828, "volume": 23148.0}, {"date": "2004-02-18", "close": 0.08997072, "volume": 820664.0}, {"date": "2004-02-23", "close": 0.09746828, "volume": 443604.0}, {"date": "2004-02-26", "close": 0.0937195, "volume": 26675.0}, {"date": "2004-03-01", "close": 0.0937195, "volume": 10670.0}, {"date": "2004-03-02", "close": 0.08997072, "volume": 40013.0}, {"date": "2004-03-03", "close": 0.08997072, "volume": 10670.0}, {"date": "2004-03-04", "close": 0.08997072, "volume": 13338.0}, {"date": "2004-03-10", "close": 0.0937195, "volume": 133377.0}, {"date": "2004-03-15", "close": 0.08997072, "volume": 13338.0}, {"date": "2004-03-16", "close": 0.08997072, "volume": 60020.0}, {"date": "2004-03-17", "close": 0.10121706, "volume": 716233.0}, {"date": "2004-03-18", "close": 0.08997072, "volume": 66688.0}, {"date": "2004-03-19", "close": 0.08997072, "volume": 4001.0}, {"date": "2004-03-24", "close": 0.08997072, "volume": 13338.0}, {"date": "2004-03-26", "close": 0.08997072, "volume": 40013.0}, {"date": "2004-04-02", "close": 0.09746828, "volume": 24389.0}, {"date": "2004-04-05", "close": 0.09746828, "volume": 6669.0}, {"date": "2004-04-06", "close": 0.09746828, "volume": 170143.0}, {"date": "2004-04-07", "close": 0.10121706, "volume": 32010.0}, {"date": "2004-04-08", "close": 0.09746828, "volume": 63754.0}, {"date": "2004-04-15", "close": 0.08997072, "volume": 14005.0}, {"date": "2004-04-19", "close": 0.08997072, "volume": 8269.0}, {"date": "2004-04-22", "close": 0.08997072, "volume": 9339.0}, {"date": "2004-04-23", "close": 0.08997072, "volume": 5558.0}, {"date": "2004-04-27", "close": 0.08622194, "volume": 133377.0}, {"date": "2004-04-28", "close": 0.08997072, "volume": 11778.0}, {"date": "2004-04-29", "close": 0.08247316, "volume": 173390.0}, {"date": "2004-04-30", "close": 0.09746828, "volume": 50266.0}, {"date": "2004-05-04", "close": 0.09746828, "volume": 29760.0}, {"date": "2004-05-05", "close": 0.0937195, "volume": 9336.0}, {"date": "2004-05-06", "close": 0.0937195, "volume": 8891.0}, {"date": "2004-05-10", "close": 0.0937195, "volume": 27342.0}, {"date": "2004-05-11", "close": 0.0937195, "volume": 5335.0}, {"date": "2004-05-12", "close": 0.0937195, "volume": 133377.0}, {"date": "2004-05-13", "close": 0.0937195, "volume": 33344.0}, {"date": "2004-05-18", "close": 0.08247316, "volume": 162598.0}, {"date": "2004-05-19", "close": 0.08247316, "volume": 26797.0}, {"date": "2004-05-24", "close": 0.06747804, "volume": 10798.0}, {"date": "2004-05-25", "close": 0.0749756, "volume": 13338.0}, {"date": "2004-05-26", "close": 0.07122682, "volume": 146714.0}, {"date": "2004-05-28", "close": 0.07872438, "volume": 133377.0}, {"date": "2004-05-31", "close": 0.07872438, "volume": 533507.0}, {"date": "2004-06-01", "close": 0.0749756, "volume": 204888.0}, {"date": "2004-06-03", "close": 0.07122682, "volume": 400130.0}, {"date": "2004-06-04", "close": 0.0749756, "volume": 37239.0}, {"date": "2004-06-08", "close": 0.074225844, "volume": 13338.0}, {"date": "2004-06-09", "close": 0.0749756, "volume": 57819.0}, {"date": "2004-06-10", "close": 0.0749756, "volume": 26675.0}, {"date": "2004-06-15", "close": 0.072726332, "volume": 4734874.0}, {"date": "2004-06-16", "close": 0.0749756, "volume": 173390.0}, {"date": "2004-06-18", "close": 0.07122682, "volume": 26675.0}, {"date": "2004-06-21", "close": 0.07122682, "volume": 66688.0}, {"date": "2004-06-22", "close": 0.0749756, "volume": 66688.0}, {"date": "2004-06-23", "close": 0.0749756, "volume": 66688.0}, {"date": "2004-06-28", "close": 0.07122682, "volume": 146714.0}, {"date": "2004-06-29", "close": 0.0749756, "volume": 297430.0}, {"date": "2004-06-30", "close": 0.0749756, "volume": 66688.0}, {"date": "2004-07-02", "close": 0.0749756, "volume": 1347105.0}, {"date": "2004-07-05", "close": 0.08997072, "volume": 46682.0}, {"date": "2004-07-06", "close": 0.09746828, "volume": 94697.0}, {"date": "2004-07-08", "close": 0.10496584, "volume": 189395.0}, {"date": "2004-07-09", "close": 0.10496584, "volume": 190062.0}, {"date": "2004-07-13", "close": 0.09746828, "volume": 13338.0}, {"date": "2004-07-15", "close": 0.09746828, "volume": 90317.0}, {"date": "2004-07-19", "close": 0.08997072, "volume": 133377.0}, {"date": "2004-07-22", "close": 0.08997072, "volume": 73607.0}, {"date": "2004-07-27", "close": 0.08997072, "volume": 59770.0}, {"date": "2004-07-30", "close": 0.09746828, "volume": 133377.0}, {"date": "2004-08-03", "close": 0.0937195, "volume": 206983.0}, {"date": "2004-08-04", "close": 0.08622194, "volume": 5335.0}, {"date": "2004-08-06", "close": 0.08247316, "volume": 22007.0}, {"date": "2004-08-10", "close": 0.0749756, "volume": 26008.0}, {"date": "2004-08-11", "close": 0.08247316, "volume": 33344.0}, {"date": "2004-08-12", "close": 0.08247316, "volume": 38012.0}, {"date": "2004-08-16", "close": 0.08997072, "volume": 13338.0}, {"date": "2004-08-17", "close": 0.08622194, "volume": 146714.0}, {"date": "2004-08-18", "close": 0.08247316, "volume": 43059.0}, {"date": "2004-08-23", "close": 0.0749756, "volume": 80026.0}, {"date": "2004-08-31", "close": 0.0749756, "volume": 91696.0}, {"date": "2004-09-07", "close": 0.0749756, "volume": 40013.0}, {"date": "2004-09-08", "close": 0.07872438, "volume": 66688.0}, {"date": "2004-09-09", "close": 0.07872438, "volume": 333442.0}, {"date": "2004-09-10", "close": 0.08247316, "volume": 1667.0}, {"date": "2004-09-14", "close": 0.0749756, "volume": 146714.0}, {"date": "2004-09-20", "close": 0.06747804, "volume": 73357.0}, {"date": "2004-09-21", "close": 0.06747804, "volume": 26675.0}, {"date": "2004-09-22", "close": 0.06747804, "volume": 400130.0}, {"date": "2004-09-23", "close": 0.06747804, "volume": 306766.0}, {"date": "2004-09-27", "close": 0.06747804, "volume": 133377.0}, {"date": "2004-09-30", "close": 0.0749756, "volume": 25342.0}, {"date": "2004-10-01", "close": 0.0749756, "volume": 325439.0}, {"date": "2004-10-04", "close": 0.0749756, "volume": 133377.0}, {"date": "2004-10-05", "close": 0.0749756, "volume": 114170.0}, {"date": "2004-10-06", "close": 0.0749756, "volume": 952843.0}, {"date": "2004-10-07", "close": 0.068977552, "volume": 549512.0}, {"date": "2004-10-11", "close": 0.0749756, "volume": 100033.0}, {"date": "2004-10-12", "close": 0.0749756, "volume": 100033.0}, {"date": "2004-10-13", "close": 0.0749756, "volume": 80026.0}, {"date": "2004-10-15", "close": 0.068977552, "volume": 186727.0}, {"date": "2004-10-18", "close": 0.06747804, "volume": 66688.0}, {"date": "2004-10-19", "close": 0.068227796, "volume": 133377.0}, {"date": "2004-10-20", "close": 0.08247316, "volume": 206734.0}, {"date": "2004-10-21", "close": 0.08247316, "volume": 152049.0}, {"date": "2004-10-22", "close": 0.08247316, "volume": 139651.0}, {"date": "2004-10-25", "close": 0.08247316, "volume": 33739.0}, {"date": "2004-10-26", "close": 0.08247316, "volume": 280091.0}, {"date": "2004-10-27", "close": 0.08997072, "volume": 240078.0}, {"date": "2004-10-28", "close": 0.08997072, "volume": 13338.0}, {"date": "2004-10-29", "close": 0.08622194, "volume": 173011.0}, {"date": "2004-11-01", "close": 0.08247316, "volume": 2606149.0}, {"date": "2004-11-02", "close": 0.08247316, "volume": 13338.0}, {"date": "2004-11-05", "close": 0.08247316, "volume": 134710.0}, {"date": "2004-11-08", "close": 0.08622194, "volume": 160052.0}, {"date": "2004-11-12", "close": 0.08622194, "volume": 114324.0}, {"date": "2004-11-15", "close": 0.08247316, "volume": 1047.0}, {"date": "2004-11-16", "close": 0.0749756, "volume": 731571.0}, {"date": "2004-11-17", "close": 0.0749756, "volume": 136711.0}, {"date": "2004-11-18", "close": 0.0749756, "volume": 156718.0}, {"date": "2004-11-19", "close": 0.0749756, "volume": 6669.0}, {"date": "2004-11-22", "close": 0.07872438, "volume": 133377.0}, {"date": "2004-11-25", "close": 0.071976576, "volume": 136044.0}, {"date": "2004-11-29", "close": 0.07872438, "volume": 20007.0}, {"date": "2004-11-30", "close": 0.0749756, "volume": 75571.0}, {"date": "2004-12-02", "close": 0.07872438, "volume": 80026.0}, {"date": "2004-12-07", "close": 0.0749756, "volume": 133377.0}, {"date": "2004-12-08", "close": 0.074225844, "volume": 136998.0}, {"date": "2004-12-09", "close": 0.0749756, "volume": 524037.0}, {"date": "2004-12-10", "close": 0.07872438, "volume": 68236.0}, {"date": "2004-12-13", "close": 0.07872438, "volume": 86695.0}, {"date": "2004-12-15", "close": 0.0749756, "volume": 76692.0}, {"date": "2004-12-16", "close": 0.0749756, "volume": 96031.0}, {"date": "2004-12-20", "close": 0.0749756, "volume": 126708.0}, {"date": "2004-12-21", "close": 0.071976576, "volume": 142713.0}, {"date": "2004-12-24", "close": 0.07872438, "volume": 6669.0}, {"date": "2005-01-04", "close": 0.07872438, "volume": 66688.0}, {"date": "2005-01-07", "close": 0.0749756, "volume": 480156.0}, {"date": "2005-01-10", "close": 0.071976576, "volume": 40013.0}, {"date": "2005-01-11", "close": 0.07872438, "volume": 95698.0}, {"date": "2005-01-13", "close": 0.0749756, "volume": 133377.0}, {"date": "2005-01-18", "close": 0.0749756, "volume": 33344.0}, {"date": "2005-01-21", "close": 0.0749756, "volume": 86028.0}, {"date": "2005-01-24", "close": 0.0749756, "volume": 66688.0}, {"date": "2005-01-25", "close": 0.0749756, "volume": 6669.0}, {"date": "2005-01-28", "close": 0.0749756, "volume": 552277.0}, {"date": "2005-01-31", "close": 0.08247316, "volume": 302945.0}, {"date": "2005-02-01", "close": 0.08622194, "volume": 287914.0}, {"date": "2005-02-02", "close": 0.08622194, "volume": 306766.0}, {"date": "2005-02-03", "close": 0.07872438, "volume": 170269.0}, {"date": "2005-02-04", "close": 0.07872438, "volume": 88482.0}, {"date": "2005-02-09", "close": 0.0749756, "volume": 133377.0}, {"date": "2005-02-10", "close": 0.07872438, "volume": 266753.0}, {"date": "2005-02-11", "close": 0.07872438, "volume": 266753.0}, {"date": "2005-02-18", "close": 0.0749756, "volume": 7905.0}, {"date": "2005-02-21", "close": 0.07872438, "volume": 393008.0}, {"date": "2005-02-23", "close": 0.0749756, "volume": 154317.0}, {"date": "2005-03-01", "close": 0.0749756, "volume": 26675.0}, {"date": "2005-03-03", "close": 0.0749756, "volume": 117772.0}, {"date": "2005-03-04", "close": 0.0749756, "volume": 82293.0}, {"date": "2005-03-07", "close": 0.07872438, "volume": 106701.0}, {"date": "2005-03-08", "close": 0.07122682, "volume": 133377.0}, {"date": "2005-03-10", "close": 0.08247316, "volume": 6669.0}, {"date": "2005-03-11", "close": 0.0749756, "volume": 29312.0}, {"date": "2005-03-15", "close": 0.0749756, "volume": 26675.0}, {"date": "2005-03-16", "close": 0.0749756, "volume": 144047.0}, {"date": "2005-03-17", "close": 0.0749756, "volume": 266784.0}, {"date": "2005-03-18", "close": 0.08247316, "volume": 426903.0}, {"date": "2005-03-21", "close": 0.08247316, "volume": 114704.0}, {"date": "2005-03-23", "close": 0.08247316, "volume": 143949.0}, {"date": "2005-03-24", "close": 0.08247316, "volume": 17242.0}, {"date": "2005-03-30", "close": 0.0749756, "volume": 633509.0}, {"date": "2005-04-01", "close": 0.0749756, "volume": 4535.0}, {"date": "2005-04-04", "close": 0.08997072, "volume": 106701.0}, {"date": "2005-04-05", "close": 0.08247316, "volume": 146714.0}, {"date": "2005-04-07", "close": 0.0749756, "volume": 133407.0}, {"date": "2005-04-08", "close": 0.08997072, "volume": 560182.0}, {"date": "2005-04-11", "close": 0.08997072, "volume": 477489.0}, {"date": "2005-04-12", "close": 0.09746828, "volume": 80026.0}, {"date": "2005-04-13", "close": 0.09746828, "volume": 53351.0}, {"date": "2005-04-14", "close": 0.08247316, "volume": 800260.0}, {"date": "2005-04-15", "close": 0.0937195, "volume": 213403.0}, {"date": "2005-04-18", "close": 0.0937195, "volume": 193396.0}, {"date": "2005-04-19", "close": 0.09746828, "volume": 466441.0}, {"date": "2005-04-20", "close": 0.10496584, "volume": 510833.0}, {"date": "2005-04-21", "close": 0.10496584, "volume": 497215.0}, {"date": "2005-04-22", "close": 0.10496584, "volume": 297330.0}, {"date": "2005-04-26", "close": 0.10496584, "volume": 2594177.0}, {"date": "2005-04-27", "close": 0.10496584, "volume": 26346.0}, {"date": "2005-04-28", "close": 0.09746828, "volume": 124483.0}, {"date": "2005-04-29", "close": 0.10121706, "volume": 388944.0}, {"date": "2005-05-02", "close": 0.10496584, "volume": 250081.0}, {"date": "2005-05-03", "close": 0.10496584, "volume": 186727.0}, {"date": "2005-05-04", "close": 0.10496584, "volume": 326773.0}, {"date": "2005-05-05", "close": 0.10496584, "volume": 240078.0}, {"date": "2005-05-06", "close": 0.09746828, "volume": 125374.0}, {"date": "2005-05-09", "close": 0.10496584, "volume": 333442.0}, {"date": "2005-05-10", "close": 0.1124634, "volume": 538478.0}, {"date": "2005-05-11", "close": 0.10496584, "volume": 440610.0}, {"date": "2005-05-12", "close": 0.10871462, "volume": 216340.0}, {"date": "2005-05-13", "close": 0.10871462, "volume": 268754.0}, {"date": "2005-05-16", "close": 0.10871462, "volume": 145381.0}, {"date": "2005-05-17", "close": 0.10871462, "volume": 413468.0}, {"date": "2005-05-18", "close": 0.10496584, "volume": 84961.0}, {"date": "2005-05-19", "close": 0.10871462, "volume": 630442.0}, {"date": "2005-05-20", "close": 0.1124634, "volume": 391461.0}, {"date": "2005-05-23", "close": 0.1124634, "volume": 500193.0}, {"date": "2005-05-24", "close": 0.10871462, "volume": 538188.0}, {"date": "2005-05-25", "close": 0.11621218, "volume": 3303688.0}, {"date": "2005-05-26", "close": 0.10871462, "volume": 1190687.0}, {"date": "2005-05-27", "close": 0.10871462, "volume": 938548.0}, {"date": "2005-05-30", "close": 0.11996096, "volume": 3529547.0}, {"date": "2005-05-31", "close": 0.14245364, "volume": 1591206.0}, {"date": "2005-06-01", "close": 0.14245364, "volume": 1443878.0}, {"date": "2005-06-02", "close": 0.14620242, "volume": 859213.0}, {"date": "2005-06-03", "close": 0.15744876, "volume": 20823404.0}, {"date": "2005-06-06", "close": 0.19118778, "volume": 3725135.0}, {"date": "2005-06-07", "close": 0.17619266, "volume": 413551.0}, {"date": "2005-06-08", "close": 0.17244388, "volume": 599979.0}, {"date": "2005-06-09", "close": 0.16119754, "volume": 642549.0}, {"date": "2005-06-10", "close": 0.1686951, "volume": 226740.0}, {"date": "2005-06-14", "close": 0.18369022, "volume": 1400309.0}, {"date": "2005-06-15", "close": 0.187439, "volume": 657767.0}, {"date": "2005-06-16", "close": 0.18369022, "volume": 928778.0}, {"date": "2005-06-17", "close": 0.17994144, "volume": 689655.0}, {"date": "2005-06-20", "close": 0.16494632, "volume": 892614.0}, {"date": "2005-06-21", "close": 0.13495608, "volume": 808914.0}, {"date": "2005-06-22", "close": 0.15369998, "volume": 1634209.0}, {"date": "2005-06-23", "close": 0.1499512, "volume": 336508.0}, {"date": "2005-06-24", "close": 0.1499512, "volume": 240078.0}, {"date": "2005-06-27", "close": 0.13495608, "volume": 230758.0}, {"date": "2005-06-28", "close": 0.1499512, "volume": 205185.0}, {"date": "2005-06-29", "close": 0.1686951, "volume": 169044.0}, {"date": "2005-06-30", "close": 0.17244388, "volume": 549840.0}, {"date": "2005-07-01", "close": 0.17994144, "volume": 182559.0}, {"date": "2005-07-04", "close": 0.17994144, "volume": 273981.0}, {"date": "2005-07-05", "close": 0.19493656, "volume": 1900862.0}, {"date": "2005-07-06", "close": 0.18369022, "volume": 346873.0}, {"date": "2005-07-07", "close": 0.18369022, "volume": 173396.0}, {"date": "2005-07-08", "close": 0.17994144, "volume": 320446.0}, {"date": "2005-07-11", "close": 0.17994144, "volume": 34561.0}, {"date": "2005-07-12", "close": 0.16494632, "volume": 26675.0}, {"date": "2005-07-13", "close": 0.17994144, "volume": 66688.0}, {"date": "2005-07-14", "close": 0.19493656, "volume": 1745126.0}, {"date": "2005-07-15", "close": 0.2249268, "volume": 3085505.0}, {"date": "2005-07-18", "close": 0.22117802, "volume": 482800.0}, {"date": "2005-07-19", "close": 0.20243412, "volume": 28009.0}, {"date": "2005-07-20", "close": 0.20243412, "volume": 234743.0}, {"date": "2005-07-21", "close": 0.20243412, "volume": 314702.0}, {"date": "2005-07-22", "close": 0.19493656, "volume": 504491.0}, {"date": "2005-07-25", "close": 0.19493656, "volume": 182715.0}, {"date": "2005-07-26", "close": 0.19118778, "volume": 411467.0}, {"date": "2005-07-27", "close": 0.19118778, "volume": 428293.0}, {"date": "2005-07-28", "close": 0.19493656, "volume": 166988.0}, {"date": "2005-07-29", "close": 0.19868534, "volume": 93364.0}, {"date": "2005-08-01", "close": 0.20243412, "volume": 345712.0}, {"date": "2005-08-02", "close": 0.2061829, "volume": 341178.0}, {"date": "2005-08-03", "close": 0.19493656, "volume": 40013.0}, {"date": "2005-08-04", "close": 0.19868534, "volume": 52412.0}, {"date": "2005-08-05", "close": 0.19493656, "volume": 143652.0}, {"date": "2005-08-09", "close": 0.19118778, "volume": 158718.0}, {"date": "2005-08-10", "close": 0.19118778, "volume": 43506.0}, {"date": "2005-08-11", "close": 0.19493656, "volume": 320303.0}, {"date": "2005-08-15", "close": 0.187439, "volume": 204716.0}, {"date": "2005-08-16", "close": 0.19118778, "volume": 58686.0}, {"date": "2005-08-17", "close": 0.187439, "volume": 146714.0}, {"date": "2005-08-18", "close": 0.17244388, "volume": 172189.0}, {"date": "2005-08-19", "close": 0.16494632, "volume": 188995.0}, {"date": "2005-08-22", "close": 0.17244388, "volume": 120039.0}, {"date": "2005-08-23", "close": 0.187439, "volume": 149115.0}, {"date": "2005-08-24", "close": 0.17244388, "volume": 457113.0}, {"date": "2005-08-25", "close": 0.17619266, "volume": 40374.0}, {"date": "2005-08-26", "close": 0.19118778, "volume": 230351.0}, {"date": "2005-08-29", "close": 0.19118778, "volume": 3313.0}, {"date": "2005-08-30", "close": 0.19118778, "volume": 48016.0}, {"date": "2005-08-31", "close": 0.19118778, "volume": 96059.0}, {"date": "2005-09-01", "close": 0.20243412, "volume": 355380.0}, {"date": "2005-09-02", "close": 0.20243412, "volume": 83982.0}, {"date": "2005-09-05", "close": 0.19493656, "volume": 13338.0}, {"date": "2005-09-07", "close": 0.17994144, "volume": 53077.0}, {"date": "2005-09-08", "close": 0.16494632, "volume": 97765.0}, {"date": "2005-09-09", "close": 0.17244388, "volume": 85088.0}, {"date": "2005-09-12", "close": 0.17244388, "volume": 33344.0}, {"date": "2005-09-13", "close": 0.17619266, "volume": 69496.0}, {"date": "2005-09-14", "close": 0.17619266, "volume": 10530.0}, {"date": "2005-09-15", "close": 0.17619266, "volume": 46288.0}, {"date": "2005-09-16", "close": 0.16494632, "volume": 60824.0}, {"date": "2005-09-19", "close": 0.16494632, "volume": 128171.0}, {"date": "2005-09-20", "close": 0.17619266, "volume": 8049.0}, {"date": "2005-09-22", "close": 0.16494632, "volume": 13338.0}, {"date": "2005-09-26", "close": 0.1686951, "volume": 37559.0}, {"date": "2005-09-29", "close": 0.17619266, "volume": 152049.0}, {"date": "2005-09-30", "close": 0.17994144, "volume": 63937.0}, {"date": "2005-10-03", "close": 0.17994144, "volume": 341522.0}, {"date": "2005-10-06", "close": 0.16494632, "volume": 79284.0}, {"date": "2005-10-07", "close": 0.16494632, "volume": 144340.0}, {"date": "2005-10-10", "close": 0.15744876, "volume": 104677.0}, {"date": "2005-10-11", "close": 0.1499512, "volume": 232202.0}, {"date": "2005-10-12", "close": 0.15744876, "volume": 119300.0}, {"date": "2005-10-13", "close": 0.1499512, "volume": 194802.0}, {"date": "2005-10-14", "close": 0.14245364, "volume": 380124.0}, {"date": "2005-10-17", "close": 0.1499512, "volume": 177391.0}, {"date": "2005-10-18", "close": 0.14620242, "volume": 46548.0}, {"date": "2005-10-19", "close": 0.1499512, "volume": 80026.0}, {"date": "2005-10-21", "close": 0.14620242, "volume": 80026.0}, {"date": "2005-10-24", "close": 0.16494632, "volume": 121373.0}, {"date": "2005-10-25", "close": 0.15744876, "volume": 66688.0}, {"date": "2005-10-26", "close": 0.14245364, "volume": 186727.0}, {"date": "2005-11-03", "close": 0.14620242, "volume": 53351.0}, {"date": "2005-11-04", "close": 0.14245364, "volume": 332775.0}, {"date": "2005-11-07", "close": 0.13870486, "volume": 99811.0}, {"date": "2005-11-08", "close": 0.14620242, "volume": 43254.0}, {"date": "2005-11-10", "close": 0.1499512, "volume": 372121.0}, {"date": "2005-11-11", "close": 0.15744876, "volume": 40013.0}, {"date": "2005-11-14", "close": 0.1499512, "volume": 40013.0}, {"date": "2005-11-15", "close": 0.15744876, "volume": 18099.0}, {"date": "2005-11-16", "close": 0.15744876, "volume": 51257.0}, {"date": "2005-11-18", "close": 0.1686951, "volume": 456148.0}, {"date": "2005-11-21", "close": 0.1499512, "volume": 566107.0}, {"date": "2005-11-22", "close": 0.1499512, "volume": 5202.0}, {"date": "2005-11-24", "close": 0.17619266, "volume": 10214.0}, {"date": "2005-11-25", "close": 0.1686951, "volume": 54684.0}, {"date": "2005-11-28", "close": 0.14620242, "volume": 62020.0}, {"date": "2005-11-29", "close": 0.14620242, "volume": 8003.0}, {"date": "2005-11-30", "close": 0.1686951, "volume": 13338.0}, {"date": "2005-12-01", "close": 0.1499512, "volume": 266753.0}, {"date": "2005-12-05", "close": 0.1499512, "volume": 33344.0}, {"date": "2005-12-06", "close": 0.14620242, "volume": 67355.0}, {"date": "2005-12-08", "close": 0.14245364, "volume": 30010.0}, {"date": "2005-12-09", "close": 0.14245364, "volume": 40013.0}, {"date": "2005-12-12", "close": 0.14620242, "volume": 133377.0}, {"date": "2005-12-13", "close": 0.14245364, "volume": 88495.0}, {"date": "2005-12-14", "close": 0.14245364, "volume": 33344.0}, {"date": "2005-12-15", "close": 0.13870486, "volume": 193396.0}, {"date": "2005-12-16", "close": 0.14245364, "volume": 790539.0}, {"date": "2005-12-21", "close": 0.14620242, "volume": 120039.0}, {"date": "2005-12-22", "close": 0.14620242, "volume": 2342.0}, {"date": "2005-12-23", "close": 0.1499512, "volume": 120039.0}, {"date": "2005-12-29", "close": 0.14620242, "volume": 63621.0}, {"date": "2005-12-30", "close": 0.14620242, "volume": 53351.0}, {"date": "2006-01-04", "close": 0.13495608, "volume": 133377.0}, {"date": "2006-01-05", "close": 0.14620242, "volume": 48016.0}, {"date": "2006-01-06", "close": 0.17994144, "volume": 674746.0}, {"date": "2006-01-09", "close": 0.187439, "volume": 448146.0}, {"date": "2006-01-10", "close": 0.17994144, "volume": 231393.0}, {"date": "2006-01-11", "close": 0.187439, "volume": 307983.0}, {"date": "2006-01-12", "close": 0.18369022, "volume": 70706.0}, {"date": "2006-01-13", "close": 0.187439, "volume": 113157.0}, {"date": "2006-01-16", "close": 0.17244388, "volume": 90461.0}, {"date": "2006-01-17", "close": 0.187439, "volume": 133377.0}, {"date": "2006-01-18", "close": 0.17244388, "volume": 132512.0}, {"date": "2006-01-19", "close": 0.17244388, "volume": 14202.0}, {"date": "2006-01-20", "close": 0.187439, "volume": 40013.0}, {"date": "2006-01-23", "close": 0.19493656, "volume": 68689.0}, {"date": "2006-01-24", "close": 0.21742924, "volume": 585090.0}, {"date": "2006-01-25", "close": 0.22867558, "volume": 1611536.0}, {"date": "2006-01-27", "close": 0.23242436, "volume": 743687.0}, {"date": "2006-01-30", "close": 0.23242436, "volume": 1424704.0}, {"date": "2006-01-31", "close": 0.21742924, "volume": 389727.0}, {"date": "2006-02-01", "close": 0.2061829, "volume": 136222.0}, {"date": "2006-02-02", "close": 0.20993168, "volume": 44681.0}, {"date": "2006-02-03", "close": 0.20243412, "volume": 68689.0}, {"date": "2006-02-06", "close": 0.20993168, "volume": 119256.0}, {"date": "2006-02-07", "close": 0.20243412, "volume": 42681.0}, {"date": "2006-02-08", "close": 0.19493656, "volume": 40013.0}, {"date": "2006-02-09", "close": 0.19493656, "volume": 16005.0}, {"date": "2006-02-10", "close": 0.2061829, "volume": 54684.0}, {"date": "2006-02-13", "close": 0.21368046, "volume": 66688.0}, {"date": "2006-02-14", "close": 0.2249268, "volume": 146714.0}, {"date": "2006-02-15", "close": 0.24741948, "volume": 547718.0}, {"date": "2006-02-16", "close": 0.2249268, "volume": 294865.0}, {"date": "2006-02-17", "close": 0.24741948, "volume": 619037.0}, {"date": "2006-02-20", "close": 0.23242436, "volume": 237913.0}, {"date": "2006-02-21", "close": 0.2436707, "volume": 69356.0}, {"date": "2006-02-22", "close": 0.23242436, "volume": 126041.0}, {"date": "2006-02-23", "close": 0.23242436, "volume": 13671.0}, {"date": "2006-02-24", "close": 0.22117802, "volume": 33076.0}, {"date": "2006-02-28", "close": 0.23242436, "volume": 6669.0}, {"date": "2006-03-01", "close": 0.21742924, "volume": 10003.0}, {"date": "2006-03-02", "close": 0.19118778, "volume": 5335.0}, {"date": "2006-03-03", "close": 0.20243412, "volume": 31672.0}, {"date": "2006-03-06", "close": 0.187439, "volume": 1245411.0}, {"date": "2006-03-07", "close": 0.19493656, "volume": 13338.0}, {"date": "2006-03-08", "close": 0.21368046, "volume": 160052.0}, {"date": "2006-03-09", "close": 0.2249268, "volume": 71090.0}, {"date": "2006-03-10", "close": 0.187439, "volume": 1707889.0}, {"date": "2006-03-14", "close": 0.20243412, "volume": 76692.0}, {"date": "2006-03-15", "close": 0.21742924, "volume": 301209.0}, {"date": "2006-03-16", "close": 0.19493656, "volume": 180356.0}, {"date": "2006-03-17", "close": 0.18369022, "volume": 17339.0}, {"date": "2006-03-20", "close": 0.17619266, "volume": 111650.0}, {"date": "2006-03-22", "close": 0.17619266, "volume": 326773.0}, {"date": "2006-03-23", "close": 0.17994144, "volume": 309489.0}, {"date": "2006-03-24", "close": 0.17994144, "volume": 1092075.0}, {"date": "2006-03-27", "close": 0.17994144, "volume": 66955.0}, {"date": "2006-03-29", "close": 0.20243412, "volume": 429326.0}, {"date": "2006-03-30", "close": 0.19493656, "volume": 92319.0}, {"date": "2006-04-03", "close": 0.19493656, "volume": 13338.0}, {"date": "2006-04-04", "close": 0.19868534, "volume": 20007.0}, {"date": "2006-04-05", "close": 0.19868534, "volume": 112703.0}, {"date": "2006-04-06", "close": 0.19868534, "volume": 17206.0}, {"date": "2006-04-07", "close": 0.19868534, "volume": 20673.0}, {"date": "2006-04-10", "close": 0.19118778, "volume": 2934.0}, {"date": "2006-04-11", "close": 0.19118778, "volume": 98972.0}, {"date": "2006-04-12", "close": 0.19493656, "volume": 46682.0}, {"date": "2006-04-13", "close": 0.20243412, "volume": 433657.0}, {"date": "2006-04-18", "close": 0.20243412, "volume": 273305.0}, {"date": "2006-04-19", "close": 0.19493656, "volume": 99699.0}, {"date": "2006-04-20", "close": 0.17619266, "volume": 266753.0}, {"date": "2006-04-21", "close": 0.187439, "volume": 39906.0}, {"date": "2006-04-24", "close": 0.187439, "volume": 5335.0}, {"date": "2006-04-26", "close": 0.20243412, "volume": 649211.0}, {"date": "2006-04-27", "close": 0.19493656, "volume": 226740.0}, {"date": "2006-04-28", "close": 0.18369022, "volume": 133377.0}, {"date": "2006-05-01", "close": 0.17994144, "volume": 88029.0}, {"date": "2006-05-02", "close": 0.19493656, "volume": 53351.0}, {"date": "2006-05-03", "close": 0.17994144, "volume": 249414.0}, {"date": "2006-05-04", "close": 0.17994144, "volume": 133377.0}, {"date": "2006-05-08", "close": 0.17994144, "volume": 300098.0}, {"date": "2006-05-09", "close": 0.2061829, "volume": 215785.0}, {"date": "2006-05-10", "close": 0.19493656, "volume": 193063.0}, {"date": "2006-05-11", "close": 0.1686951, "volume": 1004711.0}, {"date": "2006-05-12", "close": 0.19118778, "volume": 137661.0}, {"date": "2006-05-15", "close": 0.18369022, "volume": 140913.0}, {"date": "2006-05-18", "close": 0.17244388, "volume": 103367.0}, {"date": "2006-05-19", "close": 0.17994144, "volume": 37396.0}, {"date": "2006-05-22", "close": 0.17244388, "volume": 666884.0}, {"date": "2006-05-23", "close": 0.1686951, "volume": 10670.0}, {"date": "2006-05-24", "close": 0.17244388, "volume": 51483.0}, {"date": "2006-05-29", "close": 0.15744876, "volume": 40644.0}, {"date": "2006-05-30", "close": 0.16119754, "volume": 20007.0}, {"date": "2006-05-31", "close": 0.1499512, "volume": 349447.0}, {"date": "2006-06-01", "close": 0.15744876, "volume": 66688.0}, {"date": "2006-06-07", "close": 0.15744876, "volume": 18894.0}, {"date": "2006-06-09", "close": 0.1499512, "volume": 93240.0}, {"date": "2006-06-13", "close": 0.1499512, "volume": 97234.0}, {"date": "2006-06-14", "close": 0.1499512, "volume": 22738.0}, {"date": "2006-06-15", "close": 0.1499512, "volume": 17008.0}, {"date": "2006-06-19", "close": 0.16494632, "volume": 77359.0}, {"date": "2006-06-21", "close": 0.16494632, "volume": 53351.0}, {"date": "2006-06-23", "close": 0.16494632, "volume": 36012.0}, {"date": "2006-06-30", "close": 0.1499512, "volume": 164139.0}, {"date": "2006-07-03", "close": 0.187439, "volume": 164720.0}, {"date": "2006-07-04", "close": 0.21368046, "volume": 297765.0}, {"date": "2006-07-05", "close": 0.187439, "volume": 342443.0}, {"date": "2006-07-06", "close": 0.17994144, "volume": 294907.0}, {"date": "2006-07-07", "close": 0.17619266, "volume": 360784.0}, {"date": "2006-07-10", "close": 0.17994144, "volume": 73357.0}, {"date": "2006-07-11", "close": 0.187439, "volume": 590912.0}, {"date": "2006-07-12", "close": 0.17994144, "volume": 161386.0}, {"date": "2006-07-13", "close": 0.1686951, "volume": 306766.0}, {"date": "2006-07-14", "close": 0.17244388, "volume": 70023.0}, {"date": "2006-07-17", "close": 0.17244388, "volume": 186727.0}, {"date": "2006-07-18", "close": 0.17244388, "volume": 261612.0}, {"date": "2006-07-19", "close": 0.17244388, "volume": 392392.0}, {"date": "2006-07-20", "close": 0.18369022, "volume": 1704481.0}, {"date": "2006-07-21", "close": 0.187439, "volume": 1520495.0}, {"date": "2006-07-24", "close": 0.19868534, "volume": 168055.0}, {"date": "2006-07-25", "close": 0.2061829, "volume": 1107027.0}, {"date": "2006-07-26", "close": 0.20993168, "volume": 742241.0}, {"date": "2006-07-27", "close": 0.20993168, "volume": 66688.0}, {"date": "2006-07-28", "close": 0.22867558, "volume": 526241.0}, {"date": "2006-07-31", "close": 0.20993168, "volume": 427295.0}, {"date": "2006-08-01", "close": 0.20993168, "volume": 124885.0}, {"date": "2006-08-02", "close": 0.20993168, "volume": 273422.0}, {"date": "2006-08-03", "close": 0.19493656, "volume": 225473.0}, {"date": "2006-08-04", "close": 0.187439, "volume": 1296755.0}, {"date": "2006-08-07", "close": 0.19493656, "volume": 90296.0}, {"date": "2006-08-08", "close": 0.2061829, "volume": 26675.0}, {"date": "2006-08-09", "close": 0.19493656, "volume": 13338.0}, {"date": "2006-08-10", "close": 0.18369022, "volume": 250748.0}, {"date": "2006-08-11", "close": 0.187439, "volume": 26675.0}, {"date": "2006-08-14", "close": 0.19868534, "volume": 345913.0}, {"date": "2006-08-15", "close": 0.20993168, "volume": 186771.0}, {"date": "2006-08-16", "close": 0.20993168, "volume": 214403.0}, {"date": "2006-08-17", "close": 0.19493656, "volume": 315781.0}, {"date": "2006-08-18", "close": 0.19493656, "volume": 29664.0}, {"date": "2006-08-21", "close": 0.19493656, "volume": 302444.0}, {"date": "2006-08-22", "close": 0.19493656, "volume": 6669.0}, {"date": "2006-08-23", "close": 0.19493656, "volume": 91018.0}, {"date": "2006-08-24", "close": 0.19493656, "volume": 11318.0}, {"date": "2006-08-25", "close": 0.19493656, "volume": 107842.0}, {"date": "2006-08-28", "close": 0.20243412, "volume": 158912.0}, {"date": "2006-08-29", "close": 0.20243412, "volume": 18006.0}, {"date": "2006-08-30", "close": 0.21742924, "volume": 735373.0}, {"date": "2006-08-31", "close": 0.2249268, "volume": 154724.0}, {"date": "2006-09-01", "close": 0.20993168, "volume": 429712.0}, {"date": "2006-09-04", "close": 0.21742924, "volume": 236445.0}, {"date": "2006-09-05", "close": 0.20243412, "volume": 276757.0}, {"date": "2006-09-06", "close": 0.2249268, "volume": 538175.0}, {"date": "2006-09-07", "close": 0.2249268, "volume": 186421.0}, {"date": "2006-09-08", "close": 0.21742924, "volume": 46682.0}, {"date": "2006-09-11", "close": 0.20993168, "volume": 60020.0}, {"date": "2006-09-12", "close": 0.20993168, "volume": 68689.0}, {"date": "2006-09-13", "close": 0.19868534, "volume": 169188.0}, {"date": "2006-09-14", "close": 0.20243412, "volume": 9870.0}, {"date": "2006-09-15", "close": 0.20243412, "volume": 26142.0}, {"date": "2006-09-18", "close": 0.2249268, "volume": 225540.0}, {"date": "2006-09-19", "close": 0.21742924, "volume": 153383.0}, {"date": "2006-09-20", "close": 0.21742924, "volume": 183640.0}, {"date": "2006-09-21", "close": 0.20993168, "volume": 69755.0}, {"date": "2006-09-22", "close": 0.19868534, "volume": 35460.0}, {"date": "2006-09-25", "close": 0.19868534, "volume": 126729.0}, {"date": "2006-09-27", "close": 0.21742924, "volume": 155038.0}, {"date": "2006-09-28", "close": 0.20993168, "volume": 336719.0}, {"date": "2006-09-29", "close": 0.19868534, "volume": 128989.0}, {"date": "2006-10-02", "close": 0.20993168, "volume": 10670.0}, {"date": "2006-10-03", "close": 0.22117802, "volume": 100033.0}, {"date": "2006-10-04", "close": 0.22117802, "volume": 96031.0}, {"date": "2006-10-05", "close": 0.20993168, "volume": 213403.0}, {"date": "2006-10-06", "close": 0.2249268, "volume": 66688.0}, {"date": "2006-10-09", "close": 0.20993168, "volume": 66911.0}, {"date": "2006-10-10", "close": 0.2249268, "volume": 2023033.0}, {"date": "2006-10-11", "close": 0.23242436, "volume": 1485445.0}, {"date": "2006-10-12", "close": 0.23242436, "volume": 798193.0}, {"date": "2006-10-13", "close": 0.2436707, "volume": 1088155.0}, {"date": "2006-10-16", "close": 0.24741948, "volume": 1705208.0}, {"date": "2006-10-17", "close": 0.23992192, "volume": 1494011.0}, {"date": "2006-10-18", "close": 0.22867558, "volume": 598946.0}, {"date": "2006-10-19", "close": 0.2249268, "volume": 204066.0}, {"date": "2006-10-20", "close": 0.23242436, "volume": 233725.0}, {"date": "2006-10-23", "close": 0.23242436, "volume": 201125.0}, {"date": "2006-10-24", "close": 0.23617314, "volume": 578828.0}, {"date": "2006-10-25", "close": 0.23992192, "volume": 878286.0}, {"date": "2006-10-26", "close": 0.2436707, "volume": 133869.0}, {"date": "2006-10-27", "close": 0.23617314, "volume": 58411.0}, {"date": "2006-10-30", "close": 0.2436707, "volume": 317023.0}, {"date": "2006-10-31", "close": 0.23992192, "volume": 376422.0}, {"date": "2006-11-01", "close": 0.24741948, "volume": 540176.0}, {"date": "2006-11-02", "close": 0.26991216, "volume": 1539782.0}, {"date": "2006-11-03", "close": 0.26991216, "volume": 2348709.0}, {"date": "2006-11-06", "close": 0.29615362, "volume": 1454773.0}, {"date": "2006-11-07", "close": 0.29240484, "volume": 913897.0}, {"date": "2006-11-08", "close": 0.29615362, "volume": 1170329.0}, {"date": "2006-11-09", "close": 0.29615362, "volume": 722626.0}, {"date": "2006-11-10", "close": 0.30739996, "volume": 561516.0}, {"date": "2006-11-13", "close": 0.32989264, "volume": 854787.0}, {"date": "2006-11-14", "close": 0.3373902, "volume": 2206757.0}, {"date": "2006-11-15", "close": 0.34488776, "volume": 1130809.0}, {"date": "2006-11-16", "close": 0.374878, "volume": 1429793.0}, {"date": "2006-11-17", "close": 0.3561341, "volume": 1224896.0}, {"date": "2006-11-20", "close": 0.3561341, "volume": 550959.0}, {"date": "2006-11-21", "close": 0.35988288, "volume": 538561.0}, {"date": "2006-11-23", "close": 0.45735116, "volume": 4250369.0}, {"date": "2006-11-24", "close": 0.4123658, "volume": 3221695.0}, {"date": "2006-11-27", "close": 0.39737068, "volume": 955084.0}, {"date": "2006-11-28", "close": 0.38237556, "volume": 804220.0}, {"date": "2006-11-29", "close": 0.35238532, "volume": 1226732.0}, {"date": "2006-11-30", "close": 0.36738044, "volume": 965603.0}, {"date": "2006-12-01", "close": 0.38237556, "volume": 828145.0}, {"date": "2006-12-04", "close": 0.40486824, "volume": 699794.0}, {"date": "2006-12-05", "close": 0.39737068, "volume": 316787.0}, {"date": "2006-12-06", "close": 0.374878, "volume": 1088294.0}, {"date": "2006-12-07", "close": 0.374878, "volume": 191796.0}, {"date": "2006-12-08", "close": 0.374878, "volume": 271422.0}, {"date": "2006-12-11", "close": 0.374878, "volume": 450000.0}, {"date": "2006-12-12", "close": 0.39737068, "volume": 502445.0}, {"date": "2006-12-13", "close": 0.41611458, "volume": 3066663.0}, {"date": "2006-12-14", "close": 0.41611458, "volume": 343712.0}, {"date": "2006-12-15", "close": 0.40111946, "volume": 334270.0}, {"date": "2006-12-18", "close": 0.374878, "volume": 571318.0}, {"date": "2006-12-19", "close": 0.35988288, "volume": 535321.0}, {"date": "2006-12-20", "close": 0.36738044, "volume": 407999.0}, {"date": "2006-12-21", "close": 0.374878, "volume": 174190.0}, {"date": "2006-12-22", "close": 0.35988288, "volume": 68314.0}, {"date": "2006-12-27", "close": 0.34488776, "volume": 295816.0}, {"date": "2006-12-28", "close": 0.35238532, "volume": 22367.0}, {"date": "2006-12-29", "close": 0.35238532, "volume": 167681.0}, {"date": "2007-01-02", "close": 0.35238532, "volume": 868964.0}, {"date": "2007-01-03", "close": 0.36363166, "volume": 335214.0}, {"date": "2007-01-04", "close": 0.36738044, "volume": 514994.0}, {"date": "2007-01-05", "close": 0.35988288, "volume": 261418.0}, {"date": "2007-01-08", "close": 0.36738044, "volume": 182626.0}, {"date": "2007-01-09", "close": 0.36363166, "volume": 14622.0}, {"date": "2007-01-10", "close": 0.36363166, "volume": 144352.0}, {"date": "2007-01-11", "close": 0.34863654, "volume": 200066.0}, {"date": "2007-01-12", "close": 0.3561341, "volume": 498782.0}, {"date": "2007-01-15", "close": 0.36738044, "volume": 568446.0}, {"date": "2007-01-16", "close": 0.38237556, "volume": 1609157.0}, {"date": "2007-01-17", "close": 0.37112922, "volume": 317302.0}, {"date": "2007-01-18", "close": 0.38237556, "volume": 529906.0}, {"date": "2007-01-19", "close": 0.36738044, "volume": 363742.0}, {"date": "2007-01-22", "close": 0.35988288, "volume": 288829.0}, {"date": "2007-01-23", "close": 0.3373902, "volume": 564050.0}, {"date": "2007-01-24", "close": 0.32989264, "volume": 600851.0}, {"date": "2007-01-25", "close": 0.32989264, "volume": 431419.0}, {"date": "2007-01-29", "close": 0.34863654, "volume": 284614.0}, {"date": "2007-01-30", "close": 0.36738044, "volume": 292095.0}, {"date": "2007-01-31", "close": 0.36738044, "volume": 382394.0}, {"date": "2007-02-01", "close": 0.34488776, "volume": 222973.0}, {"date": "2007-02-02", "close": 0.35238532, "volume": 500213.0}, {"date": "2007-02-05", "close": 0.32989264, "volume": 423471.0}, {"date": "2007-02-06", "close": 0.32989264, "volume": 273812.0}, {"date": "2007-02-07", "close": 0.32614386, "volume": 767264.0}, {"date": "2007-02-08", "close": 0.3373902, "volume": 309627.0}, {"date": "2007-02-09", "close": 0.3186463, "volume": 268247.0}, {"date": "2007-02-12", "close": 0.31489752, "volume": 216604.0}, {"date": "2007-02-13", "close": 0.28490728, "volume": 492133.0}, {"date": "2007-02-14", "close": 0.2999024, "volume": 525071.0}, {"date": "2007-02-15", "close": 0.32614386, "volume": 365975.0}, {"date": "2007-02-16", "close": 0.32239508, "volume": 366786.0}, {"date": "2007-02-19", "close": 0.32614386, "volume": 323439.0}, {"date": "2007-02-20", "close": 0.35238532, "volume": 622202.0}, {"date": "2007-02-21", "close": 0.35238532, "volume": 224406.0}, {"date": "2007-02-22", "close": 0.3561341, "volume": 298257.0}, {"date": "2007-02-23", "close": 0.3561341, "volume": 340209.0}, {"date": "2007-02-26", "close": 0.35238532, "volume": 263050.0}, {"date": "2007-02-27", "close": 0.34863654, "volume": 71450.0}, {"date": "2007-02-28", "close": 0.31489752, "volume": 307007.0}, {"date": "2007-03-01", "close": 0.32239508, "volume": 16005.0}, {"date": "2007-03-02", "close": 0.31489752, "volume": 102700.0}, {"date": "2007-03-05", "close": 0.2999024, "volume": 229253.0}, {"date": "2007-03-06", "close": 0.28490728, "volume": 163200.0}, {"date": "2007-03-07", "close": 0.27366094, "volume": 53351.0}, {"date": "2007-03-08", "close": 0.2999024, "volume": 104701.0}, {"date": "2007-03-13", "close": 0.32989264, "volume": 213991.0}, {"date": "2007-03-14", "close": 0.32239508, "volume": 169811.0}, {"date": "2007-03-15", "close": 0.31489752, "volume": 455232.0}, {"date": "2007-03-16", "close": 0.3186463, "volume": 103595.0}, {"date": "2007-03-19", "close": 0.3186463, "volume": 274756.0}, {"date": "2007-03-20", "close": 0.2999024, "volume": 446232.0}, {"date": "2007-03-21", "close": 0.30739996, "volume": 324706.0}, {"date": "2007-03-22", "close": 0.3373902, "volume": 357155.0}, {"date": "2007-03-23", "close": 0.30739996, "volume": 250415.0}, {"date": "2007-03-26", "close": 0.32239508, "volume": 862214.0}, {"date": "2007-03-27", "close": 0.31114874, "volume": 54751.0}, {"date": "2007-03-28", "close": 0.31489752, "volume": 181126.0}, {"date": "2007-03-29", "close": 0.32989264, "volume": 139445.0}, {"date": "2007-03-30", "close": 0.31489752, "volume": 282092.0}, {"date": "2007-04-02", "close": 0.31489752, "volume": 121277.0}, {"date": "2007-04-03", "close": 0.33364142, "volume": 175390.0}, {"date": "2007-04-04", "close": 0.32989264, "volume": 213870.0}, {"date": "2007-04-05", "close": 0.31489752, "volume": 171768.0}, {"date": "2007-04-10", "close": 0.31489752, "volume": 353448.0}, {"date": "2007-04-11", "close": 0.32239508, "volume": 409595.0}, {"date": "2007-04-12", "close": 0.31489752, "volume": 203400.0}, {"date": "2007-04-13", "close": 0.32989264, "volume": 450680.0}, {"date": "2007-04-16", "close": 0.32239508, "volume": 462771.0}, {"date": "2007-04-17", "close": 0.32239508, "volume": 112437.0}, {"date": "2007-04-18", "close": 0.32989264, "volume": 298097.0}, {"date": "2007-04-19", "close": 0.32239508, "volume": 218098.0}, {"date": "2007-04-20", "close": 0.32989264, "volume": 488770.0}, {"date": "2007-04-23", "close": 0.32989264, "volume": 265218.0}, {"date": "2007-04-24", "close": 0.3373902, "volume": 532373.0}, {"date": "2007-04-26", "close": 0.32239508, "volume": 1035250.0}, {"date": "2007-04-27", "close": 0.30365118, "volume": 736514.0}, {"date": "2007-04-30", "close": 0.30739996, "volume": 126202.0}, {"date": "2007-05-01", "close": 0.30739996, "volume": 38975.0}, {"date": "2007-05-02", "close": 0.2999024, "volume": 419629.0}, {"date": "2007-05-03", "close": 0.31489752, "volume": 193396.0}, {"date": "2007-05-04", "close": 0.32989264, "volume": 109369.0}, {"date": "2007-05-07", "close": 0.32989264, "volume": 645562.0}, {"date": "2007-05-08", "close": 0.34113898, "volume": 624180.0}, {"date": "2007-05-09", "close": 0.32989264, "volume": 140482.0}, {"date": "2007-05-10", "close": 0.3186463, "volume": 321877.0}, {"date": "2007-05-11", "close": 0.35988288, "volume": 833308.0}, {"date": "2007-05-14", "close": 0.374878, "volume": 1435019.0}, {"date": "2007-05-15", "close": 0.374878, "volume": 868993.0}, {"date": "2007-05-16", "close": 0.36738044, "volume": 860875.0}, {"date": "2007-05-17", "close": 0.36738044, "volume": 492201.0}, {"date": "2007-05-18", "close": 0.374878, "volume": 383058.0}, {"date": "2007-05-21", "close": 0.36738044, "volume": 826239.0}, {"date": "2007-05-22", "close": 0.37862678, "volume": 288094.0}, {"date": "2007-05-23", "close": 0.38237556, "volume": 232836.0}, {"date": "2007-05-24", "close": 0.35988288, "volume": 629325.0}, {"date": "2007-05-25", "close": 0.35988288, "volume": 116260.0}, {"date": "2007-05-28", "close": 0.374878, "volume": 233108.0}, {"date": "2007-05-29", "close": 0.374878, "volume": 203400.0}, {"date": "2007-05-30", "close": 0.37112922, "volume": 485758.0}, {"date": "2007-05-31", "close": 0.37862678, "volume": 215395.0}, {"date": "2007-06-01", "close": 0.37862678, "volume": 236280.0}, {"date": "2007-06-04", "close": 0.42736092, "volume": 970085.0}, {"date": "2007-06-05", "close": 0.41986336, "volume": 639193.0}, {"date": "2007-06-06", "close": 0.42361214, "volume": 275036.0}, {"date": "2007-06-07", "close": 0.42736092, "volume": 383203.0}, {"date": "2007-06-08", "close": 0.42736092, "volume": 432627.0}, {"date": "2007-06-12", "close": 0.4873414, "volume": 1057990.0}, {"date": "2007-06-13", "close": 0.55481944, "volume": 2391719.0}, {"date": "2007-06-14", "close": 0.53982432, "volume": 1827433.0}, {"date": "2007-06-15", "close": 0.53607554, "volume": 1095779.0}, {"date": "2007-06-18", "close": 0.55107066, "volume": 915058.0}, {"date": "2007-06-19", "close": 0.5998048, "volume": 1074260.0}, {"date": "2007-06-20", "close": 0.5998048, "volume": 1043954.0}, {"date": "2007-06-21", "close": 0.64853894, "volume": 1349488.0}, {"date": "2007-06-22", "close": 0.68227796, "volume": 1358494.0}, {"date": "2007-06-25", "close": 0.76475112, "volume": 15366597.0}, {"date": "2007-06-26", "close": 0.83972672, "volume": 2028170.0}, {"date": "2007-06-27", "close": 0.76475112, "volume": 1772633.0}, {"date": "2007-06-28", "close": 0.79099258, "volume": 1187004.0}, {"date": "2007-06-29", "close": 0.85657061, "volume": 488990.0}, {"date": "2007-07-02", "close": 0.81314998, "volume": 471283.0}, {"date": "2007-07-03", "close": 0.80525532, "volume": 405782.0}, {"date": "2007-07-04", "close": 0.78157134, "volume": 728069.0}, {"date": "2007-07-05", "close": 0.70657207, "volume": 897498.0}, {"date": "2007-07-06", "close": 0.6710461, "volume": 868602.0}, {"date": "2007-07-09", "close": 0.7105194, "volume": 659051.0}, {"date": "2007-07-10", "close": 0.7105194, "volume": 918743.0}, {"date": "2007-07-11", "close": 0.66709877, "volume": 708678.0}, {"date": "2007-07-12", "close": 0.66709877, "volume": 809868.0}, {"date": "2007-07-13", "close": 0.67894076, "volume": 967296.0}, {"date": "2007-07-16", "close": 0.64736212, "volume": 654242.0}, {"date": "2007-07-17", "close": 0.62762547, "volume": 456338.0}, {"date": "2007-07-18", "close": 0.59999416, "volume": 438937.0}, {"date": "2007-07-19", "close": 0.58420484, "volume": 345233.0}, {"date": "2007-07-20", "close": 0.61183615, "volume": 425453.0}, {"date": "2007-07-23", "close": 0.65920411, "volume": 322571.0}, {"date": "2007-07-24", "close": 0.67894076, "volume": 551238.0}, {"date": "2007-07-25", "close": 0.66315144, "volume": 404847.0}, {"date": "2007-07-26", "close": 0.65920411, "volume": 176560.0}, {"date": "2007-07-27", "close": 0.60394149, "volume": 488837.0}, {"date": "2007-08-01", "close": 0.4736796, "volume": 1219488.0}, {"date": "2007-08-02", "close": 0.53683688, "volume": 479625.0}, {"date": "2007-08-03", "close": 0.54473154, "volume": 207511.0}, {"date": "2007-08-06", "close": 0.50525824, "volume": 407744.0}, {"date": "2007-08-07", "close": 0.5131529, "volume": 249008.0}, {"date": "2007-08-08", "close": 0.48946892, "volume": 544605.0}, {"date": "2007-08-09", "close": 0.45789028, "volume": 276843.0}, {"date": "2007-08-10", "close": 0.45789028, "volume": 467142.0}, {"date": "2007-08-13", "close": 0.44210096, "volume": 1032915.0}, {"date": "2007-08-14", "close": 0.44210096, "volume": 251376.0}, {"date": "2007-08-15", "close": 0.44210096, "volume": 399901.0}, {"date": "2007-08-16", "close": 0.42631164, "volume": 1953927.0}, {"date": "2007-08-17", "close": 0.4342063, "volume": 712118.0}, {"date": "2007-08-20", "close": 0.44999562, "volume": 445575.0}, {"date": "2007-08-21", "close": 0.4342063, "volume": 374649.0}, {"date": "2007-08-22", "close": 0.41446965, "volume": 408040.0}, {"date": "2007-08-23", "close": 0.40262766, "volume": 527834.0}, {"date": "2007-08-24", "close": 0.41841698, "volume": 443026.0}, {"date": "2007-08-27", "close": 0.43815363, "volume": 332266.0}, {"date": "2007-08-28", "close": 0.4736796, "volume": 273063.0}, {"date": "2007-08-29", "close": 0.46578494, "volume": 419904.0}, {"date": "2007-08-30", "close": 0.48946892, "volume": 361045.0}, {"date": "2007-08-31", "close": 0.48946892, "volume": 369469.0}, {"date": "2007-09-03", "close": 0.4736796, "volume": 705887.0}, {"date": "2007-09-04", "close": 0.44999562, "volume": 264609.0}, {"date": "2007-09-05", "close": 0.45394295, "volume": 274236.0}, {"date": "2007-09-06", "close": 0.471455595, "volume": 37225.0}, {"date": "2007-09-07", "close": 0.46742606, "volume": 194741.0}, {"date": "2007-09-10", "close": 0.49160327, "volume": 73109.0}, {"date": "2007-09-11", "close": 0.47548513, "volume": 18520.0}, {"date": "2007-09-12", "close": 0.46742606, "volume": 139148.0}, {"date": "2007-09-13", "close": 0.4835442, "volume": 710542.0}, {"date": "2007-09-14", "close": 0.487573735, "volume": 617483.0}, {"date": "2007-09-17", "close": 0.4835442, "volume": 479584.0}, {"date": "2007-09-18", "close": 0.487573735, "volume": 373214.0}, {"date": "2007-09-19", "close": 0.4835442, "volume": 311753.0}, {"date": "2007-09-20", "close": 0.487573735, "volume": 222110.0}, {"date": "2007-09-21", "close": 0.4835442, "volume": 458655.0}, {"date": "2007-09-24", "close": 0.519810015, "volume": 928507.0}, {"date": "2007-09-25", "close": 0.55607583, "volume": 172516.0}, {"date": "2007-09-26", "close": 0.49160327, "volume": 354985.0}, {"date": "2007-09-27", "close": 0.49160327, "volume": 170659.0}, {"date": "2007-09-28", "close": 0.49966234, "volume": 133924.0}, {"date": "2007-10-01", "close": 0.50772141, "volume": 102011.0}, {"date": "2007-10-02", "close": 0.49966234, "volume": 223351.0}, {"date": "2007-10-03", "close": 0.50772141, "volume": 192342.0}, {"date": "2007-10-04", "close": 0.503691875, "volume": 172283.0}, {"date": "2007-10-05", "close": 0.49966234, "volume": 156346.0}, {"date": "2007-10-08", "close": 0.495632805, "volume": 271531.0}, {"date": "2007-10-09", "close": 0.4835442, "volume": 696336.0}, {"date": "2007-10-10", "close": 0.4835442, "volume": 217767.0}, {"date": "2007-10-11", "close": 0.4835442, "volume": 122782.0}, {"date": "2007-10-12", "close": 0.487573735, "volume": 337836.0}, {"date": "2007-10-15", "close": 0.4835442, "volume": 338998.0}, {"date": "2007-10-16", "close": 0.51578048, "volume": 710051.0}, {"date": "2007-10-17", "close": 0.495632805, "volume": 392198.0}, {"date": "2007-10-18", "close": 0.49966234, "volume": 214110.0}, {"date": "2007-10-19", "close": 0.50772141, "volume": 273921.0}, {"date": "2007-10-22", "close": 0.495632805, "volume": 501960.0}, {"date": "2007-10-23", "close": 0.463396525, "volume": 967335.0}, {"date": "2007-10-24", "close": 0.47548513, "volume": 181219.0}, {"date": "2007-10-25", "close": 0.4835442, "volume": 162751.0}, {"date": "2007-10-26", "close": 0.4835442, "volume": 176551.0}, {"date": "2007-10-29", "close": 0.4835442, "volume": 915738.0}, {"date": "2007-10-30", "close": 0.49160327, "volume": 184140.0}, {"date": "2007-10-31", "close": 0.47548513, "volume": 280768.0}, {"date": "2007-11-01", "close": 0.49966234, "volume": 1293807.0}, {"date": "2007-11-02", "close": 0.4835442, "volume": 297245.0}, {"date": "2007-11-05", "close": 0.49966234, "volume": 345387.0}, {"date": "2007-11-06", "close": 0.49966234, "volume": 303260.0}, {"date": "2007-11-07", "close": 0.4835442, "volume": 763550.0}, {"date": "2007-11-08", "close": 0.495632805, "volume": 580092.0}, {"date": "2007-11-09", "close": 0.487573735, "volume": 513835.0}, {"date": "2007-11-12", "close": 0.4835442, "volume": 412384.0}, {"date": "2007-11-13", "close": 0.44324885, "volume": 430154.0}, {"date": "2007-11-14", "close": 0.447278385, "volume": 475150.0}, {"date": "2007-11-15", "close": 0.45130792, "volume": 951780.0}, {"date": "2007-11-16", "close": 0.46742606, "volume": 381066.0}, {"date": "2007-11-19", "close": 0.45130792, "volume": 581773.0}, {"date": "2007-11-20", "close": 0.44324885, "volume": 406549.0}, {"date": "2007-11-21", "close": 0.447278385, "volume": 281155.0}, {"date": "2007-11-22", "close": 0.390864895, "volume": 347379.0}, {"date": "2007-11-23", "close": 0.41101257, "volume": 294113.0}, {"date": "2007-11-26", "close": 0.4029535, "volume": 106447.0}, {"date": "2007-11-27", "close": 0.39489443, "volume": 248168.0}, {"date": "2007-11-28", "close": 0.406983035, "volume": 147019.0}, {"date": "2007-11-29", "close": 0.37071722, "volume": 380048.0}, {"date": "2007-11-30", "close": 0.374746755, "volume": 225416.0}, {"date": "2007-12-03", "close": 0.34654001, "volume": 451787.0}, {"date": "2007-12-04", "close": 0.34654001, "volume": 325258.0}, {"date": "2007-12-05", "close": 0.34654001, "volume": 69054.0}, {"date": "2007-12-06", "close": 0.39489443, "volume": 344520.0}, {"date": "2007-12-07", "close": 0.37071722, "volume": 38743.0}, {"date": "2007-12-10", "close": 0.33848094, "volume": 559983.0}, {"date": "2007-12-11", "close": 0.35459908, "volume": 329358.0}, {"date": "2007-12-12", "close": 0.35459908, "volume": 338456.0}, {"date": "2007-12-13", "close": 0.35459908, "volume": 122690.0}, {"date": "2007-12-14", "close": 0.350569545, "volume": 25208.0}, {"date": "2007-12-17", "close": 0.3223628, "volume": 270361.0}, {"date": "2007-12-18", "close": 0.31430373, "volume": 220895.0}, {"date": "2007-12-19", "close": 0.3223628, "volume": 355918.0}, {"date": "2007-12-20", "close": 0.30624466, "volume": 170916.0}, {"date": "2007-12-21", "close": 0.310274195, "volume": 27565.0}, {"date": "2007-12-24", "close": 0.3223628, "volume": 22335.0}, {"date": "2007-12-27", "close": 0.3223628, "volume": 22625.0}, {"date": "2007-12-28", "close": 0.310274195, "volume": 168212.0}, {"date": "2007-12-31", "close": 0.3223628, "volume": 167513.0}, {"date": "2008-01-02", "close": 0.33848094, "volume": 185505.0}, {"date": "2008-01-03", "close": 0.3223628, "volume": 40382.0}, {"date": "2008-01-04", "close": 0.318333265, "volume": 38097.0}, {"date": "2008-01-07", "close": 0.33042187, "volume": 45942.0}, {"date": "2008-01-09", "close": 0.318333265, "volume": 91204.0}, {"date": "2008-01-10", "close": 0.326392335, "volume": 151182.0}, {"date": "2008-01-11", "close": 0.318333265, "volume": 128216.0}, {"date": "2008-01-14", "close": 0.33042187, "volume": 142214.0}, {"date": "2008-01-15", "close": 0.326392335, "volume": 465234.0}, {"date": "2008-01-16", "close": 0.29012652, "volume": 226217.0}, {"date": "2008-01-17", "close": 0.29818559, "volume": 354880.0}, {"date": "2008-01-18", "close": 0.278037915, "volume": 150274.0}, {"date": "2008-01-21", "close": 0.27400838, "volume": 190429.0}, {"date": "2008-01-22", "close": 0.20953582, "volume": 545582.0}, {"date": "2008-01-23", "close": 0.23371303, "volume": 221140.0}, {"date": "2008-01-24", "close": 0.27400838, "volume": 602474.0}, {"date": "2008-01-25", "close": 0.28206745, "volume": 332912.0}, {"date": "2008-01-29", "close": 0.27400838, "volume": 382468.0}, {"date": "2008-01-30", "close": 0.28206745, "volume": 58443.0}, {"date": "2008-01-31", "close": 0.28206745, "volume": 72663.0}, {"date": "2008-02-01", "close": 0.278037915, "volume": 97596.0}, {"date": "2008-02-04", "close": 0.28206745, "volume": 22335.0}, {"date": "2008-02-05", "close": 0.28206745, "volume": 94217.0}, {"date": "2008-02-06", "close": 0.28206745, "volume": 53046.0}, {"date": "2008-02-07", "close": 0.28206745, "volume": 65808.0}, {"date": "2008-02-08", "close": 0.28206745, "volume": 239962.0}, {"date": "2008-02-11", "close": 0.28206745, "volume": 55217.0}, {"date": "2008-02-12", "close": 0.27400838, "volume": 136428.0}, {"date": "2008-02-13", "close": 0.26594931, "volume": 352398.0}, {"date": "2008-02-14", "close": 0.27400838, "volume": 32498.0}, {"date": "2008-02-18", "close": 0.25789024, "volume": 73830.0}, {"date": "2008-02-19", "close": 0.24983117, "volume": 120361.0}, {"date": "2008-02-20", "close": 0.237742565, "volume": 40060.0}, {"date": "2008-02-21", "close": 0.22565396, "volume": 212659.0}, {"date": "2008-02-22", "close": 0.237742565, "volume": 267916.0}, {"date": "2008-02-25", "close": 0.23371303, "volume": 192702.0}, {"date": "2008-02-26", "close": 0.23371303, "volume": 144558.0}, {"date": "2008-02-27", "close": 0.229683495, "volume": 78685.0}, {"date": "2008-02-28", "close": 0.229683495, "volume": 8686.0}, {"date": "2008-02-29", "close": 0.21759489, "volume": 94012.0}, {"date": "2008-03-03", "close": 0.229683495, "volume": 128540.0}, {"date": "2008-03-04", "close": 0.20147675, "volume": 325349.0}, {"date": "2008-03-05", "close": 0.20147675, "volume": 162232.0}, {"date": "2008-03-06", "close": 0.221624425, "volume": 510918.0}, {"date": "2008-03-07", "close": 0.20147675, "volume": 177130.0}, {"date": "2008-03-10", "close": 0.20953582, "volume": 188841.0}, {"date": "2008-03-11", "close": 0.20147675, "volume": 243053.0}, {"date": "2008-03-12", "close": 0.21759489, "volume": 169873.0}, {"date": "2008-03-13", "close": 0.20147675, "volume": 125945.0}, {"date": "2008-03-14", "close": 0.20147675, "volume": 24817.0}, {"date": "2008-03-17", "close": 0.20147675, "volume": 55838.0}, {"date": "2008-03-18", "close": 0.189388145, "volume": 71596.0}, {"date": "2008-03-19", "close": 0.20147675, "volume": 24050.0}, {"date": "2008-03-20", "close": 0.19341768, "volume": 124861.0}, {"date": "2008-03-25", "close": 0.20147675, "volume": 35488.0}, {"date": "2008-03-26", "close": 0.20147675, "volume": 176819.0}, {"date": "2008-03-27", "close": 0.205506285, "volume": 161999.0}, {"date": "2008-03-31", "close": 0.221624425, "volume": 631110.0}, {"date": "2008-04-01", "close": 0.1611814, "volume": 683770.0}, {"date": "2008-04-02", "close": 0.165210935, "volume": 241123.0}, {"date": "2008-04-03", "close": 0.14506326, "volume": 586528.0}, {"date": "2008-04-04", "close": 0.13700419, "volume": 1422026.0}, {"date": "2008-04-07", "close": 0.15312233, "volume": 606666.0}, {"date": "2008-04-08", "close": 0.14506326, "volume": 1592063.0}, {"date": "2008-04-09", "close": 0.13700419, "volume": 515061.0}, {"date": "2008-04-10", "close": 0.13700419, "volume": 684935.0}, {"date": "2008-04-11", "close": 0.11282698, "volume": 3812384.0}, {"date": "2008-04-14", "close": 0.12088605, "volume": 375687.0}, {"date": "2008-04-15", "close": 0.12088605, "volume": 148901.0}, {"date": "2008-04-16", "close": 0.12088605, "volume": 181162.0}, {"date": "2008-04-17", "close": 0.12088605, "volume": 67253.0}, {"date": "2008-04-18", "close": 0.12088605, "volume": 81705.0}, {"date": "2008-04-21", "close": 0.116856515, "volume": 598617.0}, {"date": "2008-04-22", "close": 0.116856515, "volume": 1005079.0}, {"date": "2008-04-23", "close": 0.12894512, "volume": 151382.0}, {"date": "2008-04-24", "close": 0.12894512, "volume": 212938.0}, {"date": "2008-04-28", "close": 0.13700419, "volume": 187099.0}, {"date": "2008-04-29", "close": 0.12088605, "volume": 308348.0}, {"date": "2008-04-30", "close": 0.12088605, "volume": 184885.0}, {"date": "2008-05-01", "close": 0.116856515, "volume": 105471.0}, {"date": "2008-05-02", "close": 0.116856515, "volume": 186126.0}, {"date": "2008-05-05", "close": 0.116856515, "volume": 347435.0}, {"date": "2008-05-06", "close": 0.12088605, "volume": 93991.0}, {"date": "2008-05-07", "close": 0.12088605, "volume": 145798.0}, {"date": "2008-05-08", "close": 0.12088605, "volume": 80654.0}, {"date": "2008-05-09", "close": 0.12088605, "volume": 86859.0}, {"date": "2008-05-12", "close": 0.12088605, "volume": 348388.0}, {"date": "2008-05-13", "close": 0.12088605, "volume": 561107.0}, {"date": "2008-05-14", "close": 0.12894512, "volume": 1397265.0}, {"date": "2008-05-15", "close": 0.124915585, "volume": 840561.0}, {"date": "2008-05-16", "close": 0.12894512, "volume": 639963.0}, {"date": "2008-05-19", "close": 0.12894512, "volume": 7971941.0}, {"date": "2008-05-20", "close": 0.12894512, "volume": 3248209.0}, {"date": "2008-05-21", "close": 0.124915585, "volume": 2057893.0}, {"date": "2008-05-22", "close": 0.124915585, "volume": 686365.0}, {"date": "2008-05-23", "close": 0.12088605, "volume": 731139.0}, {"date": "2008-05-26", "close": 0.12088605, "volume": 66261.0}, {"date": "2008-05-27", "close": 0.116856515, "volume": 68329.0}, {"date": "2008-05-28", "close": 0.11282698, "volume": 767393.0}, {"date": "2008-05-29", "close": 0.108797445, "volume": 663944.0}, {"date": "2008-05-30", "close": 0.108797445, "volume": 756911.0}, {"date": "2008-06-03", "close": 0.0805907, "volume": 1876499.0}, {"date": "2008-06-04", "close": 0.076561165, "volume": 449432.0}, {"date": "2008-06-05", "close": 0.068502095, "volume": 540813.0}, {"date": "2008-06-06", "close": 0.07253163, "volume": 1208198.0}, {"date": "2008-06-10", "close": 0.075755258, "volume": 292224.0}, {"date": "2008-06-11", "close": 0.075755258, "volume": 64234.0}, {"date": "2008-06-12", "close": 0.069308002, "volume": 726674.0}, {"date": "2008-06-13", "close": 0.067696188, "volume": 184494.0}, {"date": "2008-06-16", "close": 0.066890281, "volume": 960716.0}, {"date": "2008-06-17", "close": 0.066890281, "volume": 1063186.0}, {"date": "2008-06-18", "close": 0.066890281, "volume": 506542.0}, {"date": "2008-06-19", "close": 0.075755258, "volume": 453303.0}, {"date": "2008-06-20", "close": 0.070113909, "volume": 553128.0}, {"date": "2008-06-23", "close": 0.069308002, "volume": 1097628.0}, {"date": "2008-06-24", "close": 0.066890281, "volume": 1204153.0}, {"date": "2008-06-25", "close": 0.068502095, "volume": 5712363.0}, {"date": "2008-06-26", "close": 0.070113909, "volume": 492867.0}, {"date": "2008-06-27", "close": 0.073337537, "volume": 462547.0}, {"date": "2008-06-30", "close": 0.073337537, "volume": 2454499.0}, {"date": "2008-07-01", "close": 0.076561165, "volume": 71120.0}, {"date": "2008-07-02", "close": 0.100738375, "volume": 3981134.0}, {"date": "2008-07-03", "close": 0.092679305, "volume": 911615.0}, {"date": "2008-07-04", "close": 0.092679305, "volume": 177480.0}, {"date": "2008-07-07", "close": 0.08864977, "volume": 377215.0}, {"date": "2008-07-08", "close": 0.0805907, "volume": 655820.0}, {"date": "2008-07-09", "close": 0.08321867, "volume": 17127.0}, {"date": "2008-07-10", "close": 0.076210782, "volume": 76491.0}, {"date": "2008-07-11", "close": 0.071830852, "volume": 611597.0}, {"date": "2008-07-14", "close": 0.07445881, "volume": 974549.0}, {"date": "2008-07-15", "close": 0.0875986, "volume": 440999.0}, {"date": "2008-07-16", "close": 0.07445881, "volume": 98175.0}, {"date": "2008-07-17", "close": 0.07445881, "volume": 731633.0}, {"date": "2008-07-18", "close": 0.072706838, "volume": 250295.0}, {"date": "2008-07-21", "close": 0.07007888, "volume": 100651.0}, {"date": "2008-07-22", "close": 0.06131902, "volume": 434710.0}, {"date": "2008-07-23", "close": 0.05693909, "volume": 144305.0}, {"date": "2008-07-24", "close": 0.06569895, "volume": 173518.0}, {"date": "2008-07-25", "close": 0.06569895, "volume": 562224.0}, {"date": "2008-07-28", "close": 0.066574936, "volume": 30181.0}, {"date": "2008-07-29", "close": 0.06569895, "volume": 245438.0}, {"date": "2008-07-30", "close": 0.066574936, "volume": 23402.0}, {"date": "2008-07-31", "close": 0.06569895, "volume": 582201.0}, {"date": "2008-08-01", "close": 0.06569895, "volume": 1468631.0}, {"date": "2008-08-04", "close": 0.06569895, "volume": 57079.0}, {"date": "2008-08-05", "close": 0.06569895, "volume": 470020.0}, {"date": "2008-08-06", "close": 0.069202894, "volume": 7991.0}, {"date": "2008-08-07", "close": 0.06569895, "volume": 216898.0}, {"date": "2008-08-11", "close": 0.06569895, "volume": 342471.0}, {"date": "2008-08-12", "close": 0.06569895, "volume": 456628.0}, {"date": "2008-08-13", "close": 0.06131902, "volume": 1310971.0}, {"date": "2008-08-14", "close": 0.06131902, "volume": 380680.0}, {"date": "2008-08-15", "close": 0.06131902, "volume": 291101.0}, {"date": "2008-08-18", "close": 0.063070992, "volume": 155819.0}, {"date": "2008-08-19", "close": 0.06569895, "volume": 114157.0}, {"date": "2008-08-20", "close": 0.072706838, "volume": 13756.0}, {"date": "2008-08-21", "close": 0.063070992, "volume": 298152.0}, {"date": "2008-08-22", "close": 0.06569895, "volume": 157480.0}, {"date": "2008-08-25", "close": 0.063070992, "volume": 134135.0}, {"date": "2008-08-26", "close": 0.066574936, "volume": 362.0}, {"date": "2008-08-27", "close": 0.059567048, "volume": 106451.0}, {"date": "2008-08-28", "close": 0.06131902, "volume": 11416.0}, {"date": "2008-08-29", "close": 0.062195006, "volume": 90926.0}, {"date": "2008-09-01", "close": 0.057815076, "volume": 27398.0}, {"date": "2008-09-03", "close": 0.06131902, "volume": 117239.0}, {"date": "2008-09-04", "close": 0.056063104, "volume": 85960.0}, {"date": "2008-09-05", "close": 0.055187118, "volume": 438985.0}, {"date": "2008-09-08", "close": 0.053435146, "volume": 456628.0}, {"date": "2008-09-09", "close": 0.050807188, "volume": 62786.0}, {"date": "2008-09-10", "close": 0.047303244, "volume": 170665.0}, {"date": "2008-09-11", "close": 0.03503944, "volume": 1054634.0}, {"date": "2008-09-12", "close": 0.035915426, "volume": 1938958.0}, {"date": "2008-09-15", "close": 0.0437993, "volume": 1552537.0}, {"date": "2008-09-16", "close": 0.047303244, "volume": 911943.0}, {"date": "2008-09-17", "close": 0.047303244, "volume": 116783.0}, {"date": "2008-09-18", "close": 0.036791412, "volume": 305278.0}, {"date": "2008-09-19", "close": 0.045551272, "volume": 242013.0}, {"date": "2008-09-22", "close": 0.0437993, "volume": 310507.0}, {"date": "2008-09-23", "close": 0.047303244, "volume": 127278.0}, {"date": "2008-09-25", "close": 0.0437993, "volume": 265415.0}, {"date": "2008-09-26", "close": 0.03941937, "volume": 1459112.0}, {"date": "2008-09-29", "close": 0.03941937, "volume": 513741.0}, {"date": "2008-09-30", "close": 0.035915426, "volume": 228314.0}, {"date": "2008-10-02", "close": 0.037667398, "volume": 322203.0}, {"date": "2008-10-03", "close": 0.036791412, "volume": 399550.0}, {"date": "2008-10-06", "close": 0.038543384, "volume": 49944.0}, {"date": "2008-10-07", "close": 0.03503944, "volume": 514997.0}, {"date": "2008-10-08", "close": 0.03503944, "volume": 97034.0}, {"date": "2008-10-09", "close": 0.035915426, "volume": 376718.0}, {"date": "2008-10-10", "close": 0.03065951, "volume": 1594527.0}, {"date": "2008-10-13", "close": 0.03065951, "volume": 57079.0}, {"date": "2008-10-14", "close": 0.031535496, "volume": 46804.0}, {"date": "2008-10-15", "close": 0.035915426, "volume": 30322.0}, {"date": "2008-10-16", "close": 0.02627958, "volume": 414574.0}, {"date": "2008-10-20", "close": 0.028031552, "volume": 45663.0}, {"date": "2008-10-22", "close": 0.033287468, "volume": 93609.0}, {"date": "2008-10-23", "close": 0.02627958, "volume": 1078886.0}, {"date": "2008-10-24", "close": 0.027155566, "volume": 94649.0}, {"date": "2008-10-31", "close": 0.027155566, "volume": 34247.0}, {"date": "2008-11-03", "close": 0.029783524, "volume": 85618.0}, {"date": "2008-11-04", "close": 0.029783524, "volume": 104085.0}, {"date": "2008-11-06", "close": 0.02627958, "volume": 39626.0}, {"date": "2008-11-07", "close": 0.028031552, "volume": 20548.0}, {"date": "2008-11-11", "close": 0.027155566, "volume": 31679.0}, {"date": "2008-11-12", "close": 0.027155566, "volume": 3425.0}, {"date": "2008-11-13", "close": 0.027155566, "volume": 194687.0}, {"date": "2008-11-14", "close": 0.02627958, "volume": 231556.0}, {"date": "2008-11-17", "close": 0.02627958, "volume": 95441.0}, {"date": "2008-11-18", "close": 0.02627958, "volume": 76143.0}, {"date": "2008-11-19", "close": 0.024527608, "volume": 166047.0}, {"date": "2008-11-20", "close": 0.023651622, "volume": 343042.0}, {"date": "2008-11-21", "close": 0.02189965, "volume": 272413.0}, {"date": "2008-11-25", "close": 0.02189965, "volume": 208651.0}, {"date": "2008-11-27", "close": 0.022775636, "volume": 503827.0}, {"date": "2008-11-28", "close": 0.020147678, "volume": 337511.0}, {"date": "2008-12-01", "close": 0.020147678, "volume": 285393.0}, {"date": "2008-12-02", "close": 0.020147678, "volume": 364161.0}, {"date": "2008-12-04", "close": 0.020147678, "volume": 69893.0}, {"date": "2008-12-05", "close": 0.020147678, "volume": 44264.0}, {"date": "2008-12-08", "close": 0.019271692, "volume": 342471.0}, {"date": "2008-12-09", "close": 0.02189965, "volume": 57079.0}, {"date": "2008-12-10", "close": 0.020147678, "volume": 251146.0}, {"date": "2008-12-11", "close": 0.02189965, "volume": 87016.0}, {"date": "2008-12-15", "close": 0.020147678, "volume": 182651.0}, {"date": "2008-12-16", "close": 0.020147678, "volume": 2317389.0}, {"date": "2008-12-18", "close": 0.02189965, "volume": 57079.0}, {"date": "2008-12-19", "close": 0.020147678, "volume": 114157.0}, {"date": "2008-12-22", "close": 0.01751972, "volume": 230747.0}, {"date": "2008-12-23", "close": 0.01751972, "volume": 281108.0}, {"date": "2008-12-24", "close": 0.01751972, "volume": 284511.0}, {"date": "2008-12-30", "close": 0.018395706, "volume": 79910.0}, {"date": "2008-12-31", "close": 0.02189965, "volume": 22831.0}, {"date": "2009-01-02", "close": 0.02189965, "volume": 376718.0}, {"date": "2009-01-05", "close": 0.02189965, "volume": 35959.0}, {"date": "2009-01-06", "close": 0.022775636, "volume": 343590.0}, {"date": "2009-01-07", "close": 0.025403594, "volume": 321689.0}, {"date": "2009-01-09", "close": 0.02189965, "volume": 11416.0}, {"date": "2009-01-12", "close": 0.02189965, "volume": 192640.0}, {"date": "2009-01-13", "close": 0.02189965, "volume": 228314.0}, {"date": "2009-01-20", "close": 0.02189965, "volume": 498866.0}, {"date": "2009-01-21", "close": 0.02189965, "volume": 102741.0}, {"date": "2009-01-22", "close": 0.02189965, "volume": 45663.0}, {"date": "2009-01-23", "close": 0.02189965, "volume": 30822.0}, {"date": "2009-01-27", "close": 0.02189965, "volume": 2739770.0}, {"date": "2009-01-28", "close": 0.019271692, "volume": 50186.0}, {"date": "2009-01-29", "close": 0.019271692, "volume": 65070.0}, {"date": "2009-01-30", "close": 0.018395706, "volume": 71348.0}, {"date": "2009-02-03", "close": 0.019271692, "volume": 28539.0}, {"date": "2009-02-05", "close": 0.019271692, "volume": 114157.0}, {"date": "2009-02-10", "close": 0.01751972, "volume": 114157.0}, {"date": "2009-02-16", "close": 0.01751972, "volume": 806278.0}, {"date": "2009-02-17", "close": 0.01751972, "volume": 284107.0}, {"date": "2009-02-18", "close": 0.019271692, "volume": 105358.0}, {"date": "2009-02-19", "close": 0.020147678, "volume": 119865.0}, {"date": "2009-02-20", "close": 0.024527608, "volume": 415532.0}, {"date": "2009-02-23", "close": 0.02627958, "volume": 266794.0}, {"date": "2009-02-24", "close": 0.022775636, "volume": 593617.0}, {"date": "2009-02-25", "close": 0.025403594, "volume": 479460.0}, {"date": "2009-02-26", "close": 0.034163454, "volume": 243141.0}, {"date": "2009-02-27", "close": 0.037667398, "volume": 91326.0}, {"date": "2009-03-03", "close": 0.03503944, "volume": 146977.0}, {"date": "2009-03-04", "close": 0.031535496, "volume": 96284.0}, {"date": "2009-03-05", "close": 0.03941937, "volume": 257210.0}, {"date": "2009-03-06", "close": 0.03941937, "volume": 125573.0}, {"date": "2009-03-09", "close": 0.0437993, "volume": 1144152.0}, {"date": "2009-03-10", "close": 0.05255916, "volume": 451555.0}, {"date": "2009-03-11", "close": 0.060443034, "volume": 642679.0}, {"date": "2009-03-12", "close": 0.05255916, "volume": 570844.0}, {"date": "2009-03-13", "close": 0.0437993, "volume": 41097.0}, {"date": "2009-03-16", "close": 0.04817923, "volume": 11416.0}, {"date": "2009-03-17", "close": 0.05693909, "volume": 228700.0}, {"date": "2009-03-18", "close": 0.045551272, "volume": 780292.0}, {"date": "2009-03-19", "close": 0.047303244, "volume": 1052528.0}, {"date": "2009-03-20", "close": 0.051683174, "volume": 171236.0}, {"date": "2009-03-23", "close": 0.054311132, "volume": 627864.0}, {"date": "2009-03-24", "close": 0.050807188, "volume": 751228.0}, {"date": "2009-03-25", "close": 0.05255916, "volume": 52798.0}, {"date": "2009-03-26", "close": 0.05255916, "volume": 15982.0}, {"date": "2009-03-27", "close": 0.051683174, "volume": 13699.0}, {"date": "2009-03-30", "close": 0.049931202, "volume": 42238.0}, {"date": "2009-03-31", "close": 0.049055216, "volume": 296009.0}, {"date": "2009-04-02", "close": 0.045551272, "volume": 86042.0}, {"date": "2009-04-03", "close": 0.045551272, "volume": 130856.0}, {"date": "2009-04-06", "close": 0.0437993, "volume": 386663.0}, {"date": "2009-04-07", "close": 0.042923314, "volume": 114157.0}, {"date": "2009-04-08", "close": 0.0437993, "volume": 106889.0}, {"date": "2009-04-14", "close": 0.0437993, "volume": 17124.0}, {"date": "2009-04-15", "close": 0.044675286, "volume": 28539.0}, {"date": "2009-04-17", "close": 0.0437993, "volume": 342397.0}, {"date": "2009-04-20", "close": 0.042047328, "volume": 650113.0}, {"date": "2009-04-22", "close": 0.0437993, "volume": 57079.0}, {"date": "2009-04-23", "close": 0.042923314, "volume": 210152.0}, {"date": "2009-04-24", "close": 0.042047328, "volume": 79910.0}, {"date": "2009-04-27", "close": 0.042047328, "volume": 79910.0}, {"date": "2009-04-28", "close": 0.042047328, "volume": 171236.0}, {"date": "2009-04-29", "close": 0.051683174, "volume": 747024.0}, {"date": "2009-04-30", "close": 0.05693909, "volume": 159402.0}, {"date": "2009-05-01", "close": 0.05693909, "volume": 91326.0}, {"date": "2009-05-04", "close": 0.05255916, "volume": 226031.0}, {"date": "2009-05-05", "close": 0.05693909, "volume": 35389.0}, {"date": "2009-05-06", "close": 0.055187118, "volume": 138558.0}, {"date": "2009-05-07", "close": 0.05255916, "volume": 78540.0}, {"date": "2009-05-08", "close": 0.051683174, "volume": 94979.0}, {"date": "2009-05-12", "close": 0.05255916, "volume": 157537.0}, {"date": "2009-05-13", "close": 0.05255916, "volume": 34247.0}, {"date": "2009-05-14", "close": 0.05255916, "volume": 795675.0}, {"date": "2009-05-15", "close": 0.050807188, "volume": 286106.0}, {"date": "2009-05-18", "close": 0.050807188, "volume": 171236.0}, {"date": "2009-05-20", "close": 0.05255916, "volume": 30252.0}, {"date": "2009-05-21", "close": 0.056063104, "volume": 225568.0}, {"date": "2009-05-22", "close": 0.056063104, "volume": 213314.0}, {"date": "2009-05-25", "close": 0.049931202, "volume": 426862.0}, {"date": "2009-05-27", "close": 0.05255916, "volume": 96463.0}, {"date": "2009-05-28", "close": 0.04817923, "volume": 474915.0}, {"date": "2009-05-29", "close": 0.047303244, "volume": 13471.0}, {"date": "2009-06-01", "close": 0.044675286, "volume": 130476.0}, {"date": "2009-06-02", "close": 0.04817923, "volume": 156985.0}, {"date": "2009-06-03", "close": 0.049931202, "volume": 1038829.0}, {"date": "2009-06-04", "close": 0.04817923, "volume": 52054.0}, {"date": "2009-06-05", "close": 0.04817923, "volume": 280143.0}, {"date": "2009-06-09", "close": 0.045551272, "volume": 362106.0}, {"date": "2009-06-10", "close": 0.046427258, "volume": 369149.0}, {"date": "2009-06-11", "close": 0.049931202, "volume": 1198839.0}, {"date": "2009-06-12", "close": 0.049055216, "volume": 875014.0}, {"date": "2009-06-15", "close": 0.045551272, "volume": 452629.0}, {"date": "2009-06-16", "close": 0.047303244, "volume": 122824.0}, {"date": "2009-06-17", "close": 0.0437993, "volume": 311027.0}, {"date": "2009-06-18", "close": 0.044675286, "volume": 162103.0}, {"date": "2009-06-19", "close": 0.046427258, "volume": 79910.0}, {"date": "2009-06-22", "close": 0.047303244, "volume": 336409.0}, {"date": "2009-06-23", "close": 0.042923314, "volume": 334727.0}, {"date": "2009-06-24", "close": 0.0437993, "volume": 918646.0}, {"date": "2009-06-25", "close": 0.042047328, "volume": 382054.0}, {"date": "2009-06-26", "close": 0.042923314, "volume": 171236.0}, {"date": "2009-06-29", "close": 0.036791412, "volume": 758802.0}, {"date": "2009-06-30", "close": 0.035915426, "volume": 869449.0}, {"date": "2009-07-01", "close": 0.035915426, "volume": 371068.0}, {"date": "2009-07-02", "close": 0.035915426, "volume": 125573.0}, {"date": "2009-07-03", "close": 0.035915426, "volume": 236177.0}, {"date": "2009-07-08", "close": 0.035915426, "volume": 27398.0}, {"date": "2009-07-09", "close": 0.035915426, "volume": 5436.0}, {"date": "2009-07-10", "close": 0.03941937, "volume": 55252.0}, {"date": "2009-07-13", "close": 0.035915426, "volume": 8219.0}, {"date": "2009-07-15", "close": 0.038543384, "volume": 91844.0}, {"date": "2009-07-16", "close": 0.042047328, "volume": 91326.0}, {"date": "2009-07-20", "close": 0.044675286, "volume": 1647287.0}, {"date": "2009-07-21", "close": 0.0437993, "volume": 108449.0}, {"date": "2009-07-22", "close": 0.0437993, "volume": 182651.0}, {"date": "2009-07-23", "close": 0.0437993, "volume": 536538.0}, {"date": "2009-07-24", "close": 0.0437993, "volume": 399550.0}, {"date": "2009-07-27", "close": 0.044675286, "volume": 240829.0}, {"date": "2009-07-28", "close": 0.0437993, "volume": 285393.0}, {"date": "2009-07-29", "close": 0.044675286, "volume": 22831.0}, {"date": "2009-07-30", "close": 0.0437993, "volume": 11416.0}, {"date": "2009-07-31", "close": 0.042923314, "volume": 115299.0}, {"date": "2009-08-03", "close": 0.0437993, "volume": 11416.0}, {"date": "2009-08-04", "close": 0.045551272, "volume": 79910.0}, {"date": "2009-08-05", "close": 0.047303244, "volume": 3676429.0}, {"date": "2009-08-06", "close": 0.049931202, "volume": 465761.0}, {"date": "2009-08-07", "close": 0.049931202, "volume": 108448.0}, {"date": "2009-08-10", "close": 0.04817923, "volume": 119580.0}, {"date": "2009-08-12", "close": 0.04817923, "volume": 192114.0}, {"date": "2009-08-13", "close": 0.050807188, "volume": 386992.0}, {"date": "2009-08-14", "close": 0.055187118, "volume": 1022790.0}, {"date": "2009-08-17", "close": 0.059567048, "volume": 572563.0}, {"date": "2009-08-18", "close": 0.054311132, "volume": 614472.0}, {"date": "2009-08-19", "close": 0.05693909, "volume": 382769.0}, {"date": "2009-08-20", "close": 0.054311132, "volume": 192241.0}, {"date": "2009-08-21", "close": 0.054311132, "volume": 229952.0}, {"date": "2009-08-24", "close": 0.055187118, "volume": 114157.0}, {"date": "2009-08-25", "close": 0.054311132, "volume": 222606.0}, {"date": "2009-08-26", "close": 0.057815076, "volume": 666444.0}, {"date": "2009-08-27", "close": 0.058691062, "volume": 210848.0}, {"date": "2009-08-28", "close": 0.06131902, "volume": 271653.0}, {"date": "2009-08-31", "close": 0.064822964, "volume": 831691.0}, {"date": "2009-09-01", "close": 0.063946978, "volume": 171236.0}, {"date": "2009-09-02", "close": 0.063946978, "volume": 385336.0}, {"date": "2009-09-03", "close": 0.068326908, "volume": 562593.0}, {"date": "2009-09-04", "close": 0.07445881, "volume": 908495.0}, {"date": "2009-09-07", "close": 0.07445881, "volume": 913478.0}, {"date": "2009-09-08", "close": 0.09197853, "volume": 1835300.0}, {"date": "2009-09-09", "close": 0.0875986, "volume": 827434.0}, {"date": "2009-09-10", "close": 0.084970642, "volume": 712217.0}, {"date": "2009-09-11", "close": 0.0875986, "volume": 2082224.0}, {"date": "2009-09-14", "close": 0.084094656, "volume": 1236970.0}, {"date": "2009-09-15", "close": 0.08321867, "volume": 494403.0}, {"date": "2009-09-16", "close": 0.0875986, "volume": 127856.0}, {"date": "2009-09-17", "close": 0.081466698, "volume": 505031.0}, {"date": "2009-09-18", "close": 0.075334796, "volume": 715723.0}, {"date": "2009-09-21", "close": 0.070954866, "volume": 599895.0}, {"date": "2009-09-22", "close": 0.07007888, "volume": 108449.0}, {"date": "2009-09-23", "close": 0.073582824, "volume": 156167.0}, {"date": "2009-09-24", "close": 0.071830852, "volume": 297695.0}, {"date": "2009-09-25", "close": 0.073582824, "volume": 91326.0}, {"date": "2009-09-28", "close": 0.075334796, "volume": 467837.0}, {"date": "2009-09-29", "close": 0.077086768, "volume": 114157.0}, {"date": "2009-09-30", "close": 0.07883874, "volume": 159820.0}, {"date": "2009-10-01", "close": 0.072706838, "volume": 207366.0}, {"date": "2009-10-02", "close": 0.072706838, "volume": 34247.0}, {"date": "2009-10-05", "close": 0.07445881, "volume": 45663.0}, {"date": "2009-10-06", "close": 0.077962754, "volume": 321681.0}, {"date": "2009-10-07", "close": 0.072706838, "volume": 190642.0}, {"date": "2009-10-08", "close": 0.076210782, "volume": 258664.0}, {"date": "2009-10-09", "close": 0.07883874, "volume": 452233.0}, {"date": "2009-10-12", "close": 0.07883874, "volume": 166167.0}, {"date": "2009-10-13", "close": 0.079714726, "volume": 405258.0}, {"date": "2009-10-14", "close": 0.077962754, "volume": 414390.0}, {"date": "2009-10-15", "close": 0.077962754, "volume": 947208.0}, {"date": "2009-10-16", "close": 0.077962754, "volume": 267661.0}, {"date": "2009-10-19", "close": 0.079714726, "volume": 215509.0}, {"date": "2009-10-20", "close": 0.077962754, "volume": 165732.0}, {"date": "2009-10-21", "close": 0.075334796, "volume": 294501.0}, {"date": "2009-10-22", "close": 0.076210782, "volume": 280726.0}, {"date": "2009-10-23", "close": 0.077962754, "volume": 321731.0}, {"date": "2009-10-26", "close": 0.077962754, "volume": 742478.0}, {"date": "2009-10-27", "close": 0.07883874, "volume": 927554.0}, {"date": "2009-10-28", "close": 0.073582824, "volume": 410794.0}, {"date": "2009-10-29", "close": 0.071830852, "volume": 151144.0}, {"date": "2009-10-30", "close": 0.079714726, "volume": 216897.0}, {"date": "2009-11-02", "close": 0.07445881, "volume": 818934.0}, {"date": "2009-11-04", "close": 0.076210782, "volume": 218040.0}, {"date": "2009-11-05", "close": 0.071830852, "volume": 108449.0}, {"date": "2009-11-06", "close": 0.07007888, "volume": 71919.0}, {"date": "2009-11-09", "close": 0.070954866, "volume": 203162.0}, {"date": "2009-11-10", "close": 0.069202894, "volume": 619334.0}, {"date": "2009-11-11", "close": 0.06569895, "volume": 766565.0}, {"date": "2009-11-12", "close": 0.064822964, "volume": 196233.0}, {"date": "2009-11-13", "close": 0.063946978, "volume": 442698.0}, {"date": "2009-11-16", "close": 0.069202894, "volume": 50535.0}, {"date": "2009-11-17", "close": 0.068326908, "volume": 57079.0}, {"date": "2009-11-18", "close": 0.068326908, "volume": 437740.0}, {"date": "2009-11-19", "close": 0.064822964, "volume": 347307.0}, {"date": "2009-11-20", "close": 0.064822964, "volume": 255484.0}, {"date": "2009-11-23", "close": 0.06569895, "volume": 171236.0}, {"date": "2009-11-24", "close": 0.066574936, "volume": 197492.0}, {"date": "2009-11-25", "close": 0.06569895, "volume": 6279.0}, {"date": "2009-11-26", "close": 0.06569895, "volume": 57079.0}, {"date": "2009-11-27", "close": 0.069202894, "volume": 55937.0}, {"date": "2009-11-30", "close": 0.069202894, "volume": 470898.0}, {"date": "2009-12-01", "close": 0.066574936, "volume": 114157.0}, {"date": "2009-12-02", "close": 0.069202894, "volume": 424664.0}, {"date": "2009-12-03", "close": 0.070954866, "volume": 351604.0}, {"date": "2009-12-04", "close": 0.077086768, "volume": 175247.0}, {"date": "2009-12-07", "close": 0.076210782, "volume": 182651.0}, {"date": "2009-12-08", "close": 0.072706838, "volume": 42324.0}, {"date": "2009-12-09", "close": 0.070954866, "volume": 26762.0}, {"date": "2009-12-10", "close": 0.070954866, "volume": 7485.0}, {"date": "2009-12-11", "close": 0.066574936, "volume": 234022.0}, {"date": "2009-12-14", "close": 0.066574936, "volume": 71348.0}, {"date": "2009-12-15", "close": 0.06569895, "volume": 163245.0}, {"date": "2009-12-16", "close": 0.068326908, "volume": 5708.0}, {"date": "2009-12-17", "close": 0.068326908, "volume": 119865.0}, {"date": "2009-12-18", "close": 0.068326908, "volume": 114157.0}, {"date": "2009-12-21", "close": 0.07007888, "volume": 360169.0}, {"date": "2009-12-22", "close": 0.07007888, "volume": 226944.0}, {"date": "2009-12-23", "close": 0.07007888, "volume": 62786.0}, {"date": "2009-12-29", "close": 0.072706838, "volume": 127285.0}, {"date": "2009-12-31", "close": 0.072706838, "volume": 1056.0}, {"date": "2010-01-04", "close": 0.07007888, "volume": 224661.0}, {"date": "2010-01-05", "close": 0.075334796, "volume": 346744.0}, {"date": "2010-01-06", "close": 0.070954866, "volume": 56051.0}, {"date": "2010-01-08", "close": 0.071830852, "volume": 67467.0}, {"date": "2010-01-11", "close": 0.071830852, "volume": 521257.0}, {"date": "2010-01-12", "close": 0.071830852, "volume": 156509.0}, {"date": "2010-01-13", "close": 0.07007888, "volume": 114157.0}, {"date": "2010-01-18", "close": 0.070954866, "volume": 17124.0}, {"date": "2010-01-20", "close": 0.07007888, "volume": 39955.0}, {"date": "2010-01-21", "close": 0.07007888, "volume": 26022.0}, {"date": "2010-01-22", "close": 0.07007888, "volume": 171236.0}, {"date": "2010-01-25", "close": 0.07007888, "volume": 112245.0}, {"date": "2010-01-27", "close": 0.07007888, "volume": 142696.0}, {"date": "2010-01-28", "close": 0.068326908, "volume": 259707.0}, {"date": "2010-01-29", "close": 0.06569895, "volume": 103883.0}, {"date": "2010-02-02", "close": 0.063946978, "volume": 79910.0}, {"date": "2010-02-04", "close": 0.07007888, "volume": 171236.0}, {"date": "2010-02-05", "close": 0.063946978, "volume": 344754.0}, {"date": "2010-02-08", "close": 0.063070992, "volume": 228314.0}, {"date": "2010-02-09", "close": 0.063070992, "volume": 108449.0}, {"date": "2010-02-10", "close": 0.06569895, "volume": 139913.0}, {"date": "2010-02-11", "close": 0.064822964, "volume": 68494.0}, {"date": "2010-02-18", "close": 0.064822964, "volume": 34286.0}, {"date": "2010-02-19", "close": 0.062195006, "volume": 71100.0}, {"date": "2010-02-22", "close": 0.062195006, "volume": 158887.0}, {"date": "2010-02-23", "close": 0.060443034, "volume": 304164.0}, {"date": "2010-02-24", "close": 0.05255916, "volume": 253152.0}, {"date": "2010-02-25", "close": 0.06131902, "volume": 11416.0}, {"date": "2010-02-26", "close": 0.06131902, "volume": 44782.0}, {"date": "2010-03-01", "close": 0.064822964, "volume": 64081.0}, {"date": "2010-03-02", "close": 0.063946978, "volume": 34247.0}, {"date": "2010-03-03", "close": 0.062195006, "volume": 176087.0}, {"date": "2010-03-04", "close": 0.064822964, "volume": 283110.0}, {"date": "2010-03-05", "close": 0.06131902, "volume": 191498.0}, {"date": "2010-03-08", "close": 0.062195006, "volume": 65026.0}, {"date": "2010-03-09", "close": 0.060443034, "volume": 456149.0}, {"date": "2010-03-10", "close": 0.060443034, "volume": 78340.0}, {"date": "2010-03-11", "close": 0.060443034, "volume": 184977.0}, {"date": "2010-03-12", "close": 0.060443034, "volume": 184892.0}, {"date": "2010-03-15", "close": 0.062195006, "volume": 679446.0}, {"date": "2010-03-17", "close": 0.062195006, "volume": 176943.0}, {"date": "2010-03-18", "close": 0.062195006, "volume": 381140.0}, {"date": "2010-03-19", "close": 0.06131902, "volume": 44226.0}, {"date": "2010-03-22", "close": 0.058691062, "volume": 35684.0}, {"date": "2010-03-24", "close": 0.059567048, "volume": 285393.0}, {"date": "2010-03-25", "close": 0.056063104, "volume": 326070.0}, {"date": "2010-03-26", "close": 0.05255916, "volume": 107158.0}, {"date": "2010-03-29", "close": 0.053435146, "volume": 205483.0}, {"date": "2010-03-30", "close": 0.05255916, "volume": 62786.0}, {"date": "2010-03-31", "close": 0.05255916, "volume": 19977.0}, {"date": "2010-04-01", "close": 0.05255916, "volume": 90448.0}, {"date": "2010-04-06", "close": 0.05255916, "volume": 79910.0}, {"date": "2010-04-07", "close": 0.047303244, "volume": 289388.0}, {"date": "2010-04-08", "close": 0.045551272, "volume": 1218796.0}, {"date": "2010-04-09", "close": 0.05255916, "volume": 335387.0}, {"date": "2010-04-12", "close": 0.05255916, "volume": 89043.0}, {"date": "2010-04-13", "close": 0.05255916, "volume": 151258.0}, {"date": "2010-04-14", "close": 0.05255916, "volume": 34247.0}, {"date": "2010-04-15", "close": 0.053435146, "volume": 99983.0}, {"date": "2010-04-16", "close": 0.049055216, "volume": 456628.0}, {"date": "2010-04-21", "close": 0.056063104, "volume": 916606.0}, {"date": "2010-04-27", "close": 0.049055216, "volume": 221179.0}, {"date": "2010-04-28", "close": 0.045551272, "volume": 182651.0}, {"date": "2010-04-29", "close": 0.04817923, "volume": 131281.0}, {"date": "2010-04-30", "close": 0.046427258, "volume": 26256.0}, {"date": "2010-05-03", "close": 0.049055216, "volume": 252399.0}, {"date": "2010-05-04", "close": 0.049931202, "volume": 62741.0}, {"date": "2010-05-05", "close": 0.049931202, "volume": 55711.0}, {"date": "2010-05-06", "close": 0.046427258, "volume": 74088.0}, {"date": "2010-05-07", "close": 0.045551272, "volume": 147756.0}, {"date": "2010-05-10", "close": 0.046427258, "volume": 137637.0}, {"date": "2010-05-11", "close": 0.053435146, "volume": 421091.0}, {"date": "2010-05-12", "close": 0.056063104, "volume": 172663.0}, {"date": "2010-05-13", "close": 0.049055216, "volume": 234022.0}, {"date": "2010-05-14", "close": 0.049055216, "volume": 16482.0}, {"date": "2010-05-17", "close": 0.05255916, "volume": 181989.0}, {"date": "2010-05-18", "close": 0.05255916, "volume": 91326.0}, {"date": "2010-05-19", "close": 0.05255916, "volume": 178079.0}, {"date": "2010-05-20", "close": 0.053435146, "volume": 236641.0}, {"date": "2010-05-21", "close": 0.049931202, "volume": 20548.0}, {"date": "2010-05-26", "close": 0.045551272, "volume": 47946.0}, {"date": "2010-05-28", "close": 0.045551272, "volume": 134597.0}, {"date": "2010-06-01", "close": 0.046427258, "volume": 114157.0}, {"date": "2010-06-02", "close": 0.044675286, "volume": 190642.0}, {"date": "2010-06-03", "close": 0.0437993, "volume": 488021.0}, {"date": "2010-06-04", "close": 0.0437993, "volume": 22831.0}, {"date": "2010-06-07", "close": 0.036791412, "volume": 362079.0}, {"date": "2010-06-08", "close": 0.035915426, "volume": 220323.0}, {"date": "2010-06-09", "close": 0.036791412, "volume": 69675.0}, {"date": "2010-06-10", "close": 0.038543384, "volume": 30822.0}, {"date": "2010-06-11", "close": 0.03941937, "volume": 239730.0}, {"date": "2010-06-15", "close": 0.03941937, "volume": 111968.0}, {"date": "2010-06-16", "close": 0.040295356, "volume": 369869.0}, {"date": "2010-06-17", "close": 0.041171342, "volume": 23473.0}, {"date": "2010-06-18", "close": 0.042047328, "volume": 406615.0}, {"date": "2010-06-21", "close": 0.042923314, "volume": 114157.0}, {"date": "2010-06-22", "close": 0.042923314, "volume": 386992.0}, {"date": "2010-06-23", "close": 0.042923314, "volume": 1074.0}, {"date": "2010-06-24", "close": 0.0437993, "volume": 7426.0}, {"date": "2010-06-25", "close": 0.042047328, "volume": 326551.0}, {"date": "2010-06-28", "close": 0.03941937, "volume": 17124.0}, {"date": "2010-06-29", "close": 0.042047328, "volume": 832622.0}, {"date": "2010-06-30", "close": 0.038543384, "volume": 516960.0}, {"date": "2010-07-01", "close": 0.036791412, "volume": 459514.0}, {"date": "2010-07-02", "close": 0.03941937, "volume": 114157.0}, {"date": "2010-07-05", "close": 0.040295356, "volume": 17124.0}, {"date": "2010-07-08", "close": 0.03503944, "volume": 21056.0}, {"date": "2010-07-13", "close": 0.036791412, "volume": 25496.0}, {"date": "2010-07-14", "close": 0.038543384, "volume": 78362.0}, {"date": "2010-07-16", "close": 0.035915426, "volume": 63716.0}, {"date": "2010-07-19", "close": 0.03503944, "volume": 139129.0}, {"date": "2010-07-21", "close": 0.037667398, "volume": 82394.0}, {"date": "2010-07-22", "close": 0.0437993, "volume": 365303.0}, {"date": "2010-07-23", "close": 0.0437993, "volume": 45663.0}, {"date": "2010-07-28", "close": 0.037667398, "volume": 220703.0}, {"date": "2010-07-30", "close": 0.037667398, "volume": 57079.0}, {"date": "2010-08-03", "close": 0.037667398, "volume": 69636.0}, {"date": "2010-08-06", "close": 0.035915426, "volume": 314693.0}, {"date": "2010-08-09", "close": 0.037667398, "volume": 10654.0}, {"date": "2010-08-10", "close": 0.037667398, "volume": 57079.0}, {"date": "2010-08-12", "close": 0.03941937, "volume": 437983.0}, {"date": "2010-08-16", "close": 0.042923314, "volume": 57079.0}, {"date": "2010-08-18", "close": 0.0437993, "volume": 22831.0}, {"date": "2010-08-19", "close": 0.042047328, "volume": 1178672.0}, {"date": "2010-08-23", "close": 0.03941937, "volume": 101600.0}, {"date": "2010-08-25", "close": 0.036791412, "volume": 218053.0}, {"date": "2010-08-26", "close": 0.037667398, "volume": 97394.0}, {"date": "2010-08-30", "close": 0.036791412, "volume": 423149.0}, {"date": "2010-08-31", "close": 0.03503944, "volume": 31964.0}, {"date": "2010-09-02", "close": 0.03503944, "volume": 94750.0}, {"date": "2010-09-03", "close": 0.03503944, "volume": 10274.0}, {"date": "2010-09-06", "close": 0.03503944, "volume": 321870.0}, {"date": "2010-09-09", "close": 0.038543384, "volume": 28860.0}, {"date": "2010-09-10", "close": 0.03941937, "volume": 146327.0}, {"date": "2010-09-13", "close": 0.03941937, "volume": 159592.0}, {"date": "2010-09-15", "close": 0.037667398, "volume": 237447.0}, {"date": "2010-09-17", "close": 0.041171342, "volume": 59286.0}, {"date": "2010-09-20", "close": 0.042047328, "volume": 654415.0}, {"date": "2010-09-21", "close": 0.042047328, "volume": 148666.0}, {"date": "2010-09-22", "close": 0.041171342, "volume": 114803.0}, {"date": "2010-09-27", "close": 0.042923314, "volume": 20548.0}, {"date": "2010-09-28", "close": 0.040295356, "volume": 46175.0}, {"date": "2010-09-29", "close": 0.045551272, "volume": 443175.0}, {"date": "2010-09-30", "close": 0.045551272, "volume": 74202.0}, {"date": "2010-10-04", "close": 0.0437993, "volume": 14367.0}, {"date": "2010-10-05", "close": 0.0437993, "volume": 11416.0}, {"date": "2010-10-06", "close": 0.03941937, "volume": 445424.0}, {"date": "2010-10-07", "close": 0.03941937, "volume": 192399.0}, {"date": "2010-10-11", "close": 0.042047328, "volume": 237293.0}, {"date": "2010-10-12", "close": 0.04817923, "volume": 1011009.0}, {"date": "2010-10-13", "close": 0.046427258, "volume": 45663.0}, {"date": "2010-10-14", "close": 0.047303244, "volume": 240199.0}, {"date": "2010-10-15", "close": 0.047303244, "volume": 24681.0}, {"date": "2010-10-18", "close": 0.045551272, "volume": 230248.0}, {"date": "2010-10-19", "close": 0.041171342, "volume": 182651.0}, {"date": "2010-10-21", "close": 0.042047328, "volume": 93418.0}, {"date": "2010-10-22", "close": 0.03941937, "volume": 186321.0}, {"date": "2010-10-25", "close": 0.0437993, "volume": 171236.0}, {"date": "2010-10-26", "close": 0.040295356, "volume": 129724.0}, {"date": "2010-10-29", "close": 0.042047328, "volume": 290883.0}, {"date": "2010-11-02", "close": 0.037667398, "volume": 233451.0}, {"date": "2010-11-04", "close": 0.038543384, "volume": 11416.0}, {"date": "2010-11-05", "close": 0.038543384, "volume": 44293.0}, {"date": "2010-11-08", "close": 0.040295356, "volume": 57079.0}, {"date": "2010-11-11", "close": 0.038543384, "volume": 271853.0}, {"date": "2010-11-12", "close": 0.036791412, "volume": 399550.0}, {"date": "2010-11-15", "close": 0.036791412, "volume": 1218627.0}, {"date": "2010-11-16", "close": 0.03941937, "volume": 102644.0}, {"date": "2010-11-17", "close": 0.037667398, "volume": 191784.0}, {"date": "2010-11-18", "close": 0.036791412, "volume": 112445.0}, {"date": "2010-11-22", "close": 0.037667398, "volume": 57079.0}, {"date": "2010-11-23", "close": 0.036791412, "volume": 118381.0}, {"date": "2010-11-25", "close": 0.036791412, "volume": 44174.0}, {"date": "2010-11-26", "close": 0.03503944, "volume": 83569.0}, {"date": "2010-11-29", "close": 0.035915426, "volume": 34247.0}, {"date": "2010-11-30", "close": 0.038543384, "volume": 293219.0}, {"date": "2010-12-01", "close": 0.040295356, "volume": 53654.0}, {"date": "2010-12-02", "close": 0.037667398, "volume": 51941.0}, {"date": "2010-12-03", "close": 0.040295356, "volume": 50229.0}, {"date": "2010-12-08", "close": 0.040295356, "volume": 1712.0}, {"date": "2010-12-09", "close": 0.041171342, "volume": 280042.0}, {"date": "2010-12-10", "close": 0.0437993, "volume": 45663.0}, {"date": "2010-12-13", "close": 0.042047328, "volume": 244674.0}, {"date": "2010-12-14", "close": 0.041171342, "volume": 91326.0}, {"date": "2010-12-15", "close": 0.041171342, "volume": 59932.0}, {"date": "2010-12-16", "close": 0.041171342, "volume": 57079.0}, {"date": "2010-12-17", "close": 0.041171342, "volume": 22831.0}, {"date": "2010-12-20", "close": 0.041171342, "volume": 57079.0}, {"date": "2010-12-21", "close": 0.040295356, "volume": 106166.0}, {"date": "2010-12-22", "close": 0.041171342, "volume": 65936.0}, {"date": "2010-12-24", "close": 0.042047328, "volume": 90876.0}, {"date": "2010-12-29", "close": 0.041171342, "volume": 138580.0}, {"date": "2010-12-30", "close": 0.042047328, "volume": 115869.0}, {"date": "2010-12-31", "close": 0.045551272, "volume": 42809.0}, {"date": "2011-01-04", "close": 0.049055216, "volume": 2494332.0}, {"date": "2011-01-05", "close": 0.049055216, "volume": 228314.0}, {"date": "2011-01-06", "close": 0.0437993, "volume": 79031.0}, {"date": "2011-01-07", "close": 0.0437993, "volume": 10599.0}, {"date": "2011-01-10", "close": 0.049931202, "volume": 2180467.0}, {"date": "2011-01-11", "close": 0.05255916, "volume": 457745.0}, {"date": "2011-01-12", "close": 0.05255916, "volume": 416948.0}, {"date": "2011-01-13", "close": 0.046427258, "volume": 558513.0}, {"date": "2011-01-14", "close": 0.046427258, "volume": 159820.0}, {"date": "2011-01-17", "close": 0.046427258, "volume": 151829.0}, {"date": "2011-01-18", "close": 0.045551272, "volume": 91326.0}, {"date": "2011-01-19", "close": 0.04817923, "volume": 252906.0}, {"date": "2011-01-20", "close": 0.050807188, "volume": 567000.0}, {"date": "2011-01-21", "close": 0.05255916, "volume": 85618.0}, {"date": "2011-01-24", "close": 0.050807188, "volume": 166040.0}, {"date": "2011-01-25", "close": 0.051683174, "volume": 200450.0}, {"date": "2011-01-27", "close": 0.051683174, "volume": 580299.0}, {"date": "2011-01-28", "close": 0.05255916, "volume": 10502.0}, {"date": "2011-01-31", "close": 0.04817923, "volume": 12557.0}, {"date": "2011-02-02", "close": 0.066574936, "volume": 2512321.0}, {"date": "2011-02-03", "close": 0.077962754, "volume": 3111503.0}, {"date": "2011-02-04", "close": 0.10511832, "volume": 2900584.0}, {"date": "2011-02-07", "close": 0.14891762, "volume": 28909175.0}, {"date": "2011-02-08", "close": 0.12263804, "volume": 12918790.0}, {"date": "2011-02-09", "close": 0.12701797, "volume": 6504792.0}, {"date": "2011-02-10", "close": 0.11825811, "volume": 2816959.0}, {"date": "2011-02-11", "close": 0.11825811, "volume": 3552241.0}, {"date": "2011-02-14", "close": 0.14891762, "volume": 15917657.0}, {"date": "2011-02-15", "close": 0.1313979, "volume": 5813600.0}, {"date": "2011-02-16", "close": 0.1313979, "volume": 770157.0}, {"date": "2011-02-17", "close": 0.1313979, "volume": 2046979.0}, {"date": "2011-02-18", "close": 0.1313979, "volume": 1697824.0}, {"date": "2011-02-21", "close": 0.13577783, "volume": 1425833.0}, {"date": "2011-02-22", "close": 0.12701797, "volume": 766222.0}, {"date": "2011-02-23", "close": 0.11387818, "volume": 1938299.0}, {"date": "2011-02-24", "close": 0.11387818, "volume": 445563.0}, {"date": "2011-02-25", "close": 0.11825811, "volume": 636548.0}, {"date": "2011-02-28", "close": 0.12263804, "volume": 1733914.0}, {"date": "2011-03-01", "close": 0.11825811, "volume": 839245.0}, {"date": "2011-03-02", "close": 0.12263804, "volume": 878664.0}, {"date": "2011-03-03", "close": 0.11825811, "volume": 1482900.0}, {"date": "2011-03-07", "close": 0.11825811, "volume": 664965.0}, {"date": "2011-03-08", "close": 0.11825811, "volume": 316215.0}, {"date": "2011-03-09", "close": 0.10949825, "volume": 362449.0}, {"date": "2011-03-10", "close": 0.10511832, "volume": 656721.0}, {"date": "2011-03-11", "close": 0.09635846, "volume": 1547154.0}, {"date": "2011-03-14", "close": 0.09197853, "volume": 1407557.0}, {"date": "2011-03-15", "close": 0.0875986, "volume": 1840421.0}, {"date": "2011-03-16", "close": 0.09635846, "volume": 1075474.0}, {"date": "2011-03-17", "close": 0.0875986, "volume": 277754.0}, {"date": "2011-03-18", "close": 0.09635846, "volume": 807250.0}, {"date": "2011-03-21", "close": 0.11387818, "volume": 1306073.0}, {"date": "2011-03-22", "close": 0.10511832, "volume": 527820.0}, {"date": "2011-03-23", "close": 0.10511832, "volume": 1340671.0}, {"date": "2011-03-24", "close": 0.10511832, "volume": 131461.0}, {"date": "2011-03-25", "close": 0.11387818, "volume": 840976.0}, {"date": "2011-03-28", "close": 0.11825811, "volume": 812266.0}, {"date": "2011-03-29", "close": 0.10949825, "volume": 931236.0}, {"date": "2011-03-30", "close": 0.10949825, "volume": 1737939.0}, {"date": "2011-03-31", "close": 0.10949825, "volume": 818270.0}, {"date": "2011-04-01", "close": 0.10511832, "volume": 1207782.0}, {"date": "2011-04-04", "close": 0.10073839, "volume": 1352191.0}, {"date": "2011-04-05", "close": 0.10511832, "volume": 789863.0}, {"date": "2011-04-06", "close": 0.10511832, "volume": 131281.0}, {"date": "2011-04-07", "close": 0.10073839, "volume": 445213.0}, {"date": "2011-04-08", "close": 0.10511832, "volume": 603891.0}, {"date": "2011-04-11", "close": 0.10073839, "volume": 668732.0}, {"date": "2011-04-12", "close": 0.10511832, "volume": 193154.0}, {"date": "2011-04-13", "close": 0.10949825, "volume": 1972062.0}, {"date": "2011-04-14", "close": 0.11387818, "volume": 1201829.0}, {"date": "2011-04-15", "close": 0.10949825, "volume": 459083.0}, {"date": "2011-04-18", "close": 0.10949825, "volume": 271922.0}, {"date": "2011-04-19", "close": 0.10511832, "volume": 520007.0}, {"date": "2011-04-20", "close": 0.10511832, "volume": 344536.0}, {"date": "2011-04-21", "close": 0.10949825, "volume": 925212.0}, {"date": "2011-04-27", "close": 0.10949825, "volume": 827239.0}, {"date": "2011-04-28", "close": 0.11387818, "volume": 369093.0}, {"date": "2011-04-29", "close": 0.10511832, "volume": 695527.0}, {"date": "2011-05-02", "close": 0.10511832, "volume": 929686.0}, {"date": "2011-05-03", "close": 0.10073839, "volume": 697903.0}, {"date": "2011-05-04", "close": 0.09635846, "volume": 584081.0}, {"date": "2011-05-05", "close": 0.09197853, "volume": 443657.0}, {"date": "2011-05-06", "close": 0.09197853, "volume": 357597.0}, {"date": "2011-05-09", "close": 0.09197853, "volume": 65070.0}, {"date": "2011-05-10", "close": 0.085846628, "volume": 730034.0}, {"date": "2011-05-11", "close": 0.085846628, "volume": 517132.0}, {"date": "2011-05-12", "close": 0.08321867, "volume": 123404.0}, {"date": "2011-05-13", "close": 0.08321867, "volume": 32364.0}, {"date": "2011-05-16", "close": 0.082342684, "volume": 500236.0}, {"date": "2011-05-17", "close": 0.086722614, "volume": 88265.0}, {"date": "2011-05-18", "close": 0.079714726, "volume": 366831.0}, {"date": "2011-05-19", "close": 0.081466698, "volume": 104454.0}, {"date": "2011-05-20", "close": 0.08321867, "volume": 219901.0}, {"date": "2011-05-23", "close": 0.081466698, "volume": 11416.0}, {"date": "2011-05-24", "close": 0.07445881, "volume": 1151845.0}, {"date": "2011-05-25", "close": 0.07445881, "volume": 41382.0}, {"date": "2011-05-26", "close": 0.07445881, "volume": 58220.0}, {"date": "2011-05-27", "close": 0.073582824, "volume": 190368.0}, {"date": "2011-05-30", "close": 0.077086768, "volume": 288817.0}, {"date": "2011-05-31", "close": 0.075334796, "volume": 1427.0}, {"date": "2011-06-01", "close": 0.076210782, "volume": 269981.0}, {"date": "2011-06-02", "close": 0.07445881, "volume": 63346.0}, {"date": "2011-06-03", "close": 0.07445881, "volume": 83058.0}, {"date": "2011-06-06", "close": 0.075334796, "volume": 681851.0}, {"date": "2011-06-07", "close": 0.07007888, "volume": 833347.0}, {"date": "2011-06-08", "close": 0.069202894, "volume": 635855.0}, {"date": "2011-06-09", "close": 0.070954866, "volume": 91759.0}, {"date": "2011-06-14", "close": 0.071830852, "volume": 688534.0}, {"date": "2011-06-15", "close": 0.073582824, "volume": 216898.0}, {"date": "2011-06-16", "close": 0.077086768, "volume": 170105.0}, {"date": "2011-06-17", "close": 0.075334796, "volume": 651837.0}, {"date": "2011-06-20", "close": 0.06569895, "volume": 334570.0}, {"date": "2011-06-21", "close": 0.06569895, "volume": 795589.0}, {"date": "2011-06-22", "close": 0.064822964, "volume": 360720.0}, {"date": "2011-06-23", "close": 0.063070992, "volume": 926385.0}, {"date": "2011-06-24", "close": 0.06131902, "volume": 108205.0}, {"date": "2011-06-27", "close": 0.057815076, "volume": 865368.0}, {"date": "2011-06-28", "close": 0.058691062, "volume": 299800.0}, {"date": "2011-06-29", "close": 0.058691062, "volume": 425272.0}, {"date": "2011-06-30", "close": 0.062195006, "volume": 311637.0}, {"date": "2011-07-01", "close": 0.063070992, "volume": 62786.0}, {"date": "2011-07-04", "close": 0.063070992, "volume": 62945.0}, {"date": "2011-07-05", "close": 0.066574936, "volume": 165528.0}, {"date": "2011-07-06", "close": 0.06569895, "volume": 158467.0}, {"date": "2011-07-07", "close": 0.069202894, "volume": 616448.0}, {"date": "2011-07-08", "close": 0.08321867, "volume": 3831933.0}, {"date": "2011-07-11", "close": 0.09197853, "volume": 1483719.0}, {"date": "2011-07-12", "close": 0.08321867, "volume": 1622190.0}, {"date": "2011-07-13", "close": 0.081466698, "volume": 91404.0}, {"date": "2011-07-14", "close": 0.07883874, "volume": 960203.0}, {"date": "2011-07-18", "close": 0.07883874, "volume": 35897.0}, {"date": "2011-07-19", "close": 0.07883874, "volume": 34247.0}, {"date": "2011-07-20", "close": 0.08321867, "volume": 103112.0}, {"date": "2011-07-21", "close": 0.081466698, "volume": 125795.0}, {"date": "2011-07-22", "close": 0.080590712, "volume": 140542.0}, {"date": "2011-07-25", "close": 0.081466698, "volume": 193556.0}, {"date": "2011-07-26", "close": 0.086722614, "volume": 426947.0}, {"date": "2011-07-27", "close": 0.082342684, "volume": 399550.0}, {"date": "2011-07-28", "close": 0.080590712, "volume": 296808.0}, {"date": "2011-07-29", "close": 0.081466698, "volume": 147809.0}, {"date": "2011-08-03", "close": 0.0875986, "volume": 3534824.0}, {"date": "2011-08-04", "close": 0.0875986, "volume": 1710684.0}, {"date": "2011-08-05", "close": 0.079714726, "volume": 1910527.0}, {"date": "2011-08-08", "close": 0.07445881, "volume": 354572.0}, {"date": "2011-08-09", "close": 0.067450922, "volume": 1326578.0}, {"date": "2011-08-10", "close": 0.079714726, "volume": 534255.0}, {"date": "2011-08-11", "close": 0.077962754, "volume": 493159.0}, {"date": "2011-08-12", "close": 0.08321867, "volume": 391787.0}, {"date": "2011-08-15", "close": 0.08321867, "volume": 304799.0}, {"date": "2011-08-16", "close": 0.080590712, "volume": 788849.0}, {"date": "2011-08-17", "close": 0.081466698, "volume": 97034.0}, {"date": "2011-08-18", "close": 0.082342684, "volume": 682337.0}, {"date": "2011-08-19", "close": 0.075334796, "volume": 61963.0}, {"date": "2011-08-22", "close": 0.07883874, "volume": 176943.0}, {"date": "2011-08-23", "close": 0.07883874, "volume": 25115.0}, {"date": "2011-08-24", "close": 0.076210782, "volume": 1419653.0}, {"date": "2011-08-25", "close": 0.07883874, "volume": 472040.0}, {"date": "2011-08-26", "close": 0.07883874, "volume": 171236.0}, {"date": "2011-08-29", "close": 0.07883874, "volume": 1598199.0}, {"date": "2011-08-30", "close": 0.07883874, "volume": 420098.0}, {"date": "2011-08-31", "close": 0.07883874, "volume": 476035.0}, {"date": "2011-09-01", "close": 0.07883874, "volume": 350418.0}, {"date": "2011-09-02", "close": 0.07883874, "volume": 344482.0}, {"date": "2011-09-05", "close": 0.07883874, "volume": 570812.0}, {"date": "2011-09-06", "close": 0.077086768, "volume": 318180.0}, {"date": "2011-09-07", "close": 0.07883874, "volume": 905392.0}, {"date": "2011-09-08", "close": 0.07883874, "volume": 324777.0}, {"date": "2011-09-09", "close": 0.07883874, "volume": 335622.0}, {"date": "2011-09-12", "close": 0.07883874, "volume": 659788.0}, {"date": "2011-09-13", "close": 0.07883874, "volume": 412298.0}, {"date": "2011-09-14", "close": 0.077086768, "volume": 1310309.0}, {"date": "2011-09-15", "close": 0.076210782, "volume": 1472970.0}, {"date": "2011-09-16", "close": 0.076210782, "volume": 523088.0}, {"date": "2011-09-19", "close": 0.076210782, "volume": 115234.0}, {"date": "2011-09-20", "close": 0.077086768, "volume": 114157.0}, {"date": "2011-09-21", "close": 0.077086768, "volume": 317069.0}, {"date": "2011-09-22", "close": 0.07883874, "volume": 2410785.0}, {"date": "2011-09-23", "close": 0.076210782, "volume": 852802.0}, {"date": "2011-09-26", "close": 0.071830852, "volume": 555160.0}, {"date": "2011-09-27", "close": 0.07883874, "volume": 622538.0}, {"date": "2011-09-28", "close": 0.07883874, "volume": 2677747.0}, {"date": "2011-09-29", "close": 0.09197853, "volume": 2567661.0}, {"date": "2011-09-30", "close": 0.085846628, "volume": 1578868.0}, {"date": "2011-10-03", "close": 0.085846628, "volume": 984330.0}, {"date": "2011-10-04", "close": 0.085846628, "volume": 314607.0}, {"date": "2011-10-05", "close": 0.085846628, "volume": 490875.0}, {"date": "2011-10-06", "close": 0.0875986, "volume": 566904.0}, {"date": "2011-10-07", "close": 0.0875986, "volume": 456628.0}, {"date": "2011-10-10", "close": 0.09635846, "volume": 3335193.0}, {"date": "2011-10-11", "close": 0.10949825, "volume": 2598544.0}, {"date": "2011-10-12", "close": 0.09635846, "volume": 6923058.0}, {"date": "2011-10-13", "close": 0.09635846, "volume": 860124.0}, {"date": "2011-10-14", "close": 0.09197853, "volume": 607405.0}, {"date": "2011-10-17", "close": 0.09635846, "volume": 323877.0}, {"date": "2011-10-18", "close": 0.0875986, "volume": 818673.0}, {"date": "2011-10-19", "close": 0.0875986, "volume": 364400.0}, {"date": "2011-10-20", "close": 0.0875986, "volume": 239730.0}, {"date": "2011-10-21", "close": 0.084094656, "volume": 1253526.0}, {"date": "2011-10-24", "close": 0.084970642, "volume": 331169.0}, {"date": "2011-10-25", "close": 0.082342684, "volume": 260278.0}, {"date": "2011-10-26", "close": 0.082342684, "volume": 181510.0}, {"date": "2011-10-27", "close": 0.085846628, "volume": 259222.0}, {"date": "2011-10-28", "close": 0.084970642, "volume": 453297.0}, {"date": "2011-10-31", "close": 0.09197853, "volume": 322239.0}, {"date": "2011-11-01", "close": 0.09635846, "volume": 1101671.0}, {"date": "2011-11-02", "close": 0.0875986, "volume": 486104.0}, {"date": "2011-11-03", "close": 0.0875986, "volume": 418040.0}, {"date": "2011-11-04", "close": 0.0875986, "volume": 653339.0}, {"date": "2011-11-07", "close": 0.09197853, "volume": 57079.0}, {"date": "2011-11-08", "close": 0.085846628, "volume": 940135.0}, {"date": "2011-11-09", "close": 0.084970642, "volume": 726562.0}, {"date": "2011-11-10", "close": 0.08321867, "volume": 262691.0}, {"date": "2011-11-11", "close": 0.08321867, "volume": 70533.0}, {"date": "2011-11-14", "close": 0.08321867, "volume": 408682.0}, {"date": "2011-11-15", "close": 0.084970642, "volume": 400102.0}, {"date": "2011-11-16", "close": 0.080590712, "volume": 261438.0}, {"date": "2011-11-17", "close": 0.079714726, "volume": 265529.0}, {"date": "2011-11-18", "close": 0.080590712, "volume": 179335.0}, {"date": "2011-11-21", "close": 0.082342684, "volume": 490767.0}, {"date": "2011-11-22", "close": 0.07883874, "volume": 660399.0}, {"date": "2011-11-23", "close": 0.079714726, "volume": 561398.0}, {"date": "2011-11-24", "close": 0.07883874, "volume": 1519057.0}, {"date": "2011-11-25", "close": 0.077962754, "volume": 803666.0}, {"date": "2011-11-28", "close": 0.077962754, "volume": 195495.0}, {"date": "2011-11-29", "close": 0.066574936, "volume": 4098472.0}, {"date": "2011-11-30", "close": 0.071830852, "volume": 1435867.0}, {"date": "2011-12-01", "close": 0.08321867, "volume": 4098784.0}, {"date": "2011-12-02", "close": 0.084970642, "volume": 288594.0}, {"date": "2011-12-05", "close": 0.079714726, "volume": 896194.0}, {"date": "2011-12-06", "close": 0.07883874, "volume": 171236.0}, {"date": "2011-12-07", "close": 0.076210782, "volume": 114157.0}, {"date": "2011-12-08", "close": 0.076210782, "volume": 84700.0}, {"date": "2011-12-09", "close": 0.075334796, "volume": 29457.0}, {"date": "2011-12-12", "close": 0.07445881, "volume": 9667.0}, {"date": "2011-12-13", "close": 0.07883874, "volume": 108449.0}, {"date": "2011-12-14", "close": 0.077962754, "volume": 343822.0}, {"date": "2011-12-16", "close": 0.077962754, "volume": 144409.0}, {"date": "2011-12-19", "close": 0.07445881, "volume": 97034.0}, {"date": "2011-12-20", "close": 0.07007888, "volume": 312442.0}, {"date": "2011-12-22", "close": 0.066574936, "volume": 148910.0}, {"date": "2011-12-23", "close": 0.07445881, "volume": 32312.0}, {"date": "2011-12-29", "close": 0.07007888, "volume": 224669.0}, {"date": "2011-12-30", "close": 0.07007888, "volume": 222036.0}, {"date": "2012-01-03", "close": 0.07007888, "volume": 45663.0}, {"date": "2012-01-04", "close": 0.070954866, "volume": 71015.0}, {"date": "2012-01-05", "close": 0.07007888, "volume": 149546.0}, {"date": "2012-01-06", "close": 0.068326908, "volume": 161658.0}, {"date": "2012-01-09", "close": 0.067450922, "volume": 50229.0}, {"date": "2012-01-10", "close": 0.067450922, "volume": 6735.0}, {"date": "2012-01-11", "close": 0.069202894, "volume": 71581.0}, {"date": "2012-01-12", "close": 0.068326908, "volume": 46188.0}, {"date": "2012-01-13", "close": 0.069202894, "volume": 54136.0}, {"date": "2012-01-16", "close": 0.067450922, "volume": 19521.0}, {"date": "2012-01-17", "close": 0.06569895, "volume": 4566.0}, {"date": "2012-01-18", "close": 0.06569895, "volume": 85618.0}, {"date": "2012-01-19", "close": 0.077962754, "volume": 331626.0}, {"date": "2012-01-20", "close": 0.076210782, "volume": 266328.0}, {"date": "2012-01-23", "close": 0.075334796, "volume": 72618.0}, {"date": "2012-01-24", "close": 0.076210782, "volume": 7349.0}, {"date": "2012-01-27", "close": 0.07445881, "volume": 293954.0}, {"date": "2012-01-30", "close": 0.07445881, "volume": 114157.0}, {"date": "2012-01-31", "close": 0.077962754, "volume": 63928.0}, {"date": "2012-02-01", "close": 0.077086768, "volume": 279685.0}, {"date": "2012-02-02", "close": 0.076210782, "volume": 353213.0}, {"date": "2012-02-03", "close": 0.075334796, "volume": 504182.0}, {"date": "2012-02-06", "close": 0.07445881, "volume": 191202.0}, {"date": "2012-02-07", "close": 0.07445881, "volume": 107650.0}, {"date": "2012-02-08", "close": 0.072706838, "volume": 108152.0}, {"date": "2012-02-09", "close": 0.072706838, "volume": 295964.0}, {"date": "2012-02-10", "close": 0.072706838, "volume": 404116.0}, {"date": "2012-02-13", "close": 0.073582824, "volume": 325081.0}, {"date": "2012-02-14", "close": 0.073582824, "volume": 71179.0}, {"date": "2012-02-15", "close": 0.073582824, "volume": 309571.0}, {"date": "2012-02-16", "close": 0.07445881, "volume": 15982.0}, {"date": "2012-02-17", "close": 0.073582824, "volume": 192164.0}, {"date": "2012-02-21", "close": 0.072706838, "volume": 25115.0}, {"date": "2012-02-22", "close": 0.072706838, "volume": 513707.0}, {"date": "2012-02-23", "close": 0.073582824, "volume": 158869.0}, {"date": "2012-02-24", "close": 0.072706838, "volume": 154112.0}, {"date": "2012-02-27", "close": 0.073582824, "volume": 590450.0}, {"date": "2012-02-29", "close": 0.07445881, "volume": 525123.0}, {"date": "2012-03-01", "close": 0.07445881, "volume": 205469.0}, {"date": "2012-03-02", "close": 0.073582824, "volume": 977584.0}, {"date": "2012-03-05", "close": 0.07445881, "volume": 45663.0}, {"date": "2012-03-06", "close": 0.070954866, "volume": 291101.0}, {"date": "2012-03-07", "close": 0.070954866, "volume": 212903.0}, {"date": "2012-03-08", "close": 0.076210782, "volume": 727574.0}, {"date": "2012-03-09", "close": 0.076210782, "volume": 57079.0}, {"date": "2012-03-12", "close": 0.081466698, "volume": 1128226.0}, {"date": "2012-03-13", "close": 0.081466698, "volume": 306662.0}, {"date": "2012-03-14", "close": 0.080590712, "volume": 537287.0}, {"date": "2012-03-15", "close": 0.080590712, "volume": 980620.0}, {"date": "2012-03-16", "close": 0.080590712, "volume": 245056.0}, {"date": "2012-03-19", "close": 0.07883874, "volume": 9133.0}, {"date": "2012-03-20", "close": 0.079714726, "volume": 79210.0}, {"date": "2012-03-21", "close": 0.075334796, "volume": 108356.0}, {"date": "2012-03-22", "close": 0.072706838, "volume": 455415.0}, {"date": "2012-03-23", "close": 0.07883874, "volume": 1055953.0}, {"date": "2012-03-26", "close": 0.076210782, "volume": 68494.0}, {"date": "2012-03-27", "close": 0.073582824, "volume": 254979.0}, {"date": "2012-03-28", "close": 0.076210782, "volume": 236305.0}, {"date": "2012-03-29", "close": 0.07445881, "volume": 229456.0}, {"date": "2012-03-30", "close": 0.075334796, "volume": 207915.0}, {"date": "2012-04-02", "close": 0.077086768, "volume": 240530.0}, {"date": "2012-04-03", "close": 0.07883874, "volume": 707648.0}, {"date": "2012-04-04", "close": 0.073582824, "volume": 425465.0}, {"date": "2012-04-05", "close": 0.072706838, "volume": 485736.0}, {"date": "2012-04-10", "close": 0.072706838, "volume": 421622.0}, {"date": "2012-04-11", "close": 0.07445881, "volume": 41097.0}, {"date": "2012-04-12", "close": 0.071830852, "volume": 10845.0}, {"date": "2012-04-13", "close": 0.072706838, "volume": 159820.0}, {"date": "2012-04-16", "close": 0.069202894, "volume": 242584.0}, {"date": "2012-04-17", "close": 0.07007888, "volume": 43950.0}, {"date": "2012-04-18", "close": 0.068326908, "volume": 166384.0}, {"date": "2012-04-19", "close": 0.07007888, "volume": 206054.0}, {"date": "2012-04-20", "close": 0.068326908, "volume": 45480.0}, {"date": "2012-04-23", "close": 0.071830852, "volume": 396813.0}, {"date": "2012-04-24", "close": 0.07445881, "volume": 248852.0}, {"date": "2012-04-26", "close": 0.07007888, "volume": 381390.0}, {"date": "2012-04-27", "close": 0.073582824, "volume": 68153.0}, {"date": "2012-04-30", "close": 0.07007888, "volume": 131281.0}, {"date": "2012-05-01", "close": 0.070954866, "volume": 748222.0}, {"date": "2012-05-02", "close": 0.072706838, "volume": 198690.0}, {"date": "2012-05-03", "close": 0.070954866, "volume": 199775.0}, {"date": "2012-05-04", "close": 0.069202894, "volume": 578513.0}, {"date": "2012-05-07", "close": 0.07007888, "volume": 319640.0}, {"date": "2012-05-08", "close": 0.068326908, "volume": 17124.0}, {"date": "2012-05-09", "close": 0.067450922, "volume": 130732.0}, {"date": "2012-05-10", "close": 0.066574936, "volume": 22831.0}, {"date": "2012-05-11", "close": 0.066574936, "volume": 675810.0}, {"date": "2012-05-14", "close": 0.066574936, "volume": 164386.0}, {"date": "2012-05-15", "close": 0.06569895, "volume": 105139.0}, {"date": "2012-05-16", "close": 0.06569895, "volume": 510853.0}, {"date": "2012-05-17", "close": 0.066574936, "volume": 34247.0}, {"date": "2012-05-18", "close": 0.059567048, "volume": 437792.0}, {"date": "2012-05-21", "close": 0.062195006, "volume": 133401.0}, {"date": "2012-05-22", "close": 0.059567048, "volume": 413559.0}, {"date": "2012-05-23", "close": 0.058691062, "volume": 176943.0}, {"date": "2012-05-24", "close": 0.062195006, "volume": 22831.0}, {"date": "2012-05-25", "close": 0.05693909, "volume": 850813.0}, {"date": "2012-05-28", "close": 0.06131902, "volume": 580530.0}, {"date": "2012-05-29", "close": 0.062195006, "volume": 280321.0}, {"date": "2012-05-30", "close": 0.06131902, "volume": 222606.0}, {"date": "2012-05-31", "close": 0.063946978, "volume": 20548.0}, {"date": "2012-06-01", "close": 0.064822964, "volume": 60863.0}, {"date": "2012-06-04", "close": 0.063946978, "volume": 446278.0}, {"date": "2012-06-05", "close": 0.063946978, "volume": 97034.0}, {"date": "2012-06-06", "close": 0.06131902, "volume": 297113.0}, {"date": "2012-06-07", "close": 0.06131902, "volume": 45663.0}, {"date": "2012-06-08", "close": 0.057815076, "volume": 162674.0}, {"date": "2012-06-12", "close": 0.058691062, "volume": 627864.0}, {"date": "2012-06-13", "close": 0.059567048, "volume": 50800.0}, {"date": "2012-06-14", "close": 0.05693909, "volume": 193730.0}, {"date": "2012-06-15", "close": 0.057815076, "volume": 167533.0}, {"date": "2012-06-18", "close": 0.060443034, "volume": 830607.0}, {"date": "2012-06-19", "close": 0.063070992, "volume": 461021.0}, {"date": "2012-06-20", "close": 0.06131902, "volume": 249332.0}, {"date": "2012-06-21", "close": 0.06131902, "volume": 195881.0}, {"date": "2012-06-22", "close": 0.06131902, "volume": 45663.0}, {"date": "2012-06-25", "close": 0.057815076, "volume": 721329.0}, {"date": "2012-06-26", "close": 0.058691062, "volume": 602679.0}, {"date": "2012-06-27", "close": 0.06131902, "volume": 216897.0}, {"date": "2012-06-29", "close": 0.059567048, "volume": 189501.0}, {"date": "2012-07-02", "close": 0.069202894, "volume": 85618.0}, {"date": "2012-07-03", "close": 0.06569895, "volume": 57079.0}, {"date": "2012-07-04", "close": 0.063070992, "volume": 22831.0}, {"date": "2012-07-05", "close": 0.06569895, "volume": 127856.0}, {"date": "2012-07-09", "close": 0.069202894, "volume": 703093.0}, {"date": "2012-07-10", "close": 0.07445881, "volume": 764852.0}, {"date": "2012-07-11", "close": 0.075334796, "volume": 216271.0}, {"date": "2012-07-12", "close": 0.075334796, "volume": 837779.0}, {"date": "2012-07-13", "close": 0.070954866, "volume": 488658.0}, {"date": "2012-07-16", "close": 0.07445881, "volume": 26827.0}, {"date": "2012-07-17", "close": 0.07445881, "volume": 40022.0}, {"date": "2012-07-18", "close": 0.070954866, "volume": 93829.0}, {"date": "2012-07-19", "close": 0.070954866, "volume": 104386.0}, {"date": "2012-07-20", "close": 0.073582824, "volume": 20320.0}, {"date": "2012-07-23", "close": 0.06569895, "volume": 446923.0}, {"date": "2012-07-25", "close": 0.064822964, "volume": 131566.0}, {"date": "2012-07-26", "close": 0.068326908, "volume": 64856.0}, {"date": "2012-07-27", "close": 0.07007888, "volume": 2178.0}, {"date": "2012-07-30", "close": 0.068326908, "volume": 32249.0}, {"date": "2012-07-31", "close": 0.070954866, "volume": 25034.0}, {"date": "2012-08-01", "close": 0.067450922, "volume": 211191.0}, {"date": "2012-08-02", "close": 0.070954866, "volume": 744663.0}, {"date": "2012-08-03", "close": 0.070954866, "volume": 395119.0}, {"date": "2012-08-06", "close": 0.069202894, "volume": 360601.0}, {"date": "2012-08-07", "close": 0.068326908, "volume": 120190.0}, {"date": "2012-08-08", "close": 0.069202894, "volume": 256853.0}, {"date": "2012-08-09", "close": 0.069202894, "volume": 28539.0}, {"date": "2012-08-10", "close": 0.067450922, "volume": 290986.0}, {"date": "2012-08-13", "close": 0.069202894, "volume": 267263.0}, {"date": "2012-08-14", "close": 0.066574936, "volume": 322632.0}, {"date": "2012-08-15", "close": 0.06569895, "volume": 78414.0}, {"date": "2012-08-16", "close": 0.06569895, "volume": 122719.0}, {"date": "2012-08-17", "close": 0.07007888, "volume": 416673.0}, {"date": "2012-08-20", "close": 0.07007888, "volume": 68494.0}, {"date": "2012-08-23", "close": 0.073582824, "volume": 612350.0}, {"date": "2012-08-24", "close": 0.076210782, "volume": 429176.0}, {"date": "2012-08-27", "close": 0.070954866, "volume": 156826.0}, {"date": "2012-08-28", "close": 0.07883874, "volume": 350135.0}, {"date": "2012-08-29", "close": 0.070954866, "volume": 63928.0}, {"date": "2012-08-30", "close": 0.070954866, "volume": 28539.0}, {"date": "2012-08-31", "close": 0.07007888, "volume": 329995.0}, {"date": "2012-09-03", "close": 0.069202894, "volume": 456628.0}, {"date": "2012-09-04", "close": 0.071830852, "volume": 78083.0}, {"date": "2012-09-05", "close": 0.067450922, "volume": 259944.0}, {"date": "2012-09-06", "close": 0.070954866, "volume": 528062.0}, {"date": "2012-09-07", "close": 0.066574936, "volume": 11416.0}, {"date": "2012-09-10", "close": 0.068326908, "volume": 105058.0}, {"date": "2012-09-11", "close": 0.06569895, "volume": 684942.0}, {"date": "2012-09-12", "close": 0.06569895, "volume": 7534.0}, {"date": "2012-09-13", "close": 0.066574936, "volume": 183222.0}, {"date": "2012-09-14", "close": 0.07007888, "volume": 129454.0}, {"date": "2012-09-17", "close": 0.07007888, "volume": 57079.0}, {"date": "2012-09-18", "close": 0.067450922, "volume": 3196.0}, {"date": "2012-09-19", "close": 0.070954866, "volume": 134218.0}, {"date": "2012-09-20", "close": 0.070954866, "volume": 82878.0}, {"date": "2012-09-21", "close": 0.068326908, "volume": 250010.0}, {"date": "2012-09-24", "close": 0.067450922, "volume": 259908.0}, {"date": "2012-09-25", "close": 0.067450922, "volume": 180288.0}, {"date": "2012-09-26", "close": 0.067450922, "volume": 205483.0}, {"date": "2012-09-27", "close": 0.085846628, "volume": 12355280.0}, {"date": "2012-09-28", "close": 0.084970642, "volume": 2203370.0}, {"date": "2012-10-01", "close": 0.0875986, "volume": 1303199.0}, {"date": "2012-10-02", "close": 0.0875986, "volume": 434814.0}, {"date": "2012-10-03", "close": 0.082342684, "volume": 900908.0}, {"date": "2012-10-04", "close": 0.084094656, "volume": 202758.0}, {"date": "2012-10-05", "close": 0.084094656, "volume": 215995.0}, {"date": "2012-10-08", "close": 0.086722614, "volume": 184468.0}, {"date": "2012-10-09", "close": 0.09635846, "volume": 1650063.0}, {"date": "2012-10-10", "close": 0.09197853, "volume": 2393414.0}, {"date": "2012-10-11", "close": 0.09635846, "volume": 510725.0}, {"date": "2012-10-12", "close": 0.10949825, "volume": 5598599.0}, {"date": "2012-10-15", "close": 0.09635846, "volume": 3842709.0}, {"date": "2012-10-16", "close": 0.10073839, "volume": 2064737.0}, {"date": "2012-10-17", "close": 0.10073839, "volume": 732979.0}, {"date": "2012-10-18", "close": 0.10073839, "volume": 2616323.0}, {"date": "2012-10-19", "close": 0.10073839, "volume": 112044.0}, {"date": "2012-10-22", "close": 0.09635846, "volume": 469028.0}, {"date": "2012-10-23", "close": 0.09635846, "volume": 1908816.0}, {"date": "2012-10-24", "close": 0.10073839, "volume": 874485.0}, {"date": "2012-10-25", "close": 0.10073839, "volume": 461308.0}, {"date": "2012-10-26", "close": 0.10073839, "volume": 3728842.0}, {"date": "2012-10-29", "close": 0.10511832, "volume": 1226153.0}, {"date": "2012-10-30", "close": 0.10511832, "volume": 975518.0}, {"date": "2012-10-31", "close": 0.10073839, "volume": 289103.0}, {"date": "2012-11-01", "close": 0.10511832, "volume": 649097.0}, {"date": "2012-11-02", "close": 0.10511832, "volume": 1731974.0}, {"date": "2012-11-05", "close": 0.10511832, "volume": 1657336.0}, {"date": "2012-11-06", "close": 0.11825811, "volume": 6231506.0}, {"date": "2012-11-07", "close": 0.14453769, "volume": 21036490.0}, {"date": "2012-11-08", "close": 0.14015776, "volume": 6130113.0}, {"date": "2012-11-09", "close": 0.15767748, "volume": 3811239.0}, {"date": "2012-11-12", "close": 0.17081727, "volume": 12741476.0}, {"date": "2012-11-13", "close": 0.15329755, "volume": 4401545.0}, {"date": "2012-11-14", "close": 0.15329755, "volume": 7461108.0}, {"date": "2012-11-15", "close": 0.14891762, "volume": 2184473.0}, {"date": "2012-11-16", "close": 0.15767748, "volume": 1038759.0}, {"date": "2012-11-19", "close": 0.15767748, "volume": 1558693.0}, {"date": "2012-11-20", "close": 0.16205741, "volume": 1748361.0}, {"date": "2012-11-21", "close": 0.11387818, "volume": 11222709.0}, {"date": "2012-11-22", "close": 0.10949825, "volume": 2377739.0}, {"date": "2012-11-23", "close": 0.12263804, "volume": 2704234.0}, {"date": "2012-11-26", "close": 0.11825811, "volume": 1097034.0}, {"date": "2012-11-27", "close": 0.11387818, "volume": 499551.0}, {"date": "2012-11-28", "close": 0.12263804, "volume": 1980875.0}, {"date": "2012-11-29", "close": 0.12263804, "volume": 1063374.0}, {"date": "2012-11-30", "close": 0.11825811, "volume": 945245.0}, {"date": "2012-12-03", "close": 0.12263804, "volume": 625970.0}, {"date": "2012-12-04", "close": 0.12263804, "volume": 192352.0}, {"date": "2012-12-05", "close": 0.12263804, "volume": 398865.0}, {"date": "2012-12-06", "close": 0.11825811, "volume": 385296.0}, {"date": "2012-12-07", "close": 0.12263804, "volume": 494704.0}, {"date": "2012-12-10", "close": 0.11825811, "volume": 696243.0}, {"date": "2012-12-11", "close": 0.10949825, "volume": 1708218.0}, {"date": "2012-12-12", "close": 0.11387818, "volume": 843392.0}, {"date": "2012-12-13", "close": 0.09635846, "volume": 2528128.0}, {"date": "2012-12-14", "close": 0.09635846, "volume": 2941064.0}, {"date": "2012-12-17", "close": 0.09197853, "volume": 365049.0}, {"date": "2012-12-18", "close": 0.09197853, "volume": 470484.0}, {"date": "2012-12-19", "close": 0.09197853, "volume": 298447.0}, {"date": "2012-12-20", "close": 0.09635846, "volume": 188739.0}, {"date": "2012-12-21", "close": 0.09197853, "volume": 192925.0}, {"date": "2012-12-24", "close": 0.09197853, "volume": 7388.0}, {"date": "2012-12-27", "close": 0.09197853, "volume": 435651.0}, {"date": "2012-12-28", "close": 0.09197853, "volume": 170793.0}, {"date": "2012-12-31", "close": 0.09197853, "volume": 137297.0}, {"date": "2013-01-02", "close": 0.09197853, "volume": 122960.0}, {"date": "2013-01-03", "close": 0.09635846, "volume": 72261.0}, {"date": "2013-01-04", "close": 0.09635846, "volume": 684527.0}, {"date": "2013-01-07", "close": 0.09635846, "volume": 939598.0}, {"date": "2013-01-08", "close": 0.09197853, "volume": 498897.0}, {"date": "2013-01-09", "close": 0.09197853, "volume": 127856.0}, {"date": "2013-01-10", "close": 0.09197853, "volume": 583343.0}, {"date": "2013-01-11", "close": 0.0875986, "volume": 587909.0}, {"date": "2013-01-14", "close": 0.0875986, "volume": 239273.0}, {"date": "2013-01-15", "close": 0.084094656, "volume": 140275.0}, {"date": "2013-01-16", "close": 0.09197853, "volume": 318830.0}, {"date": "2013-01-17", "close": 0.0875986, "volume": 241671.0}, {"date": "2013-01-18", "close": 0.085846628, "volume": 1182333.0}, {"date": "2013-01-21", "close": 0.086722614, "volume": 312586.0}, {"date": "2013-01-22", "close": 0.080590712, "volume": 2057898.0}, {"date": "2013-01-23", "close": 0.07883874, "volume": 250732.0}, {"date": "2013-01-24", "close": 0.077086768, "volume": 187577.0}, {"date": "2013-01-25", "close": 0.07445881, "volume": 1297606.0}, {"date": "2013-01-29", "close": 0.075334796, "volume": 449805.0}, {"date": "2013-01-30", "close": 0.07883874, "volume": 441497.0}, {"date": "2013-01-31", "close": 0.076210782, "volume": 504803.0}, {"date": "2013-02-01", "close": 0.077962754, "volume": 324206.0}, {"date": "2013-02-04", "close": 0.075334796, "volume": 366102.0}, {"date": "2013-02-05", "close": 0.077962754, "volume": 158288.0}, {"date": "2013-02-06", "close": 0.082342684, "volume": 2090039.0}, {"date": "2013-02-07", "close": 0.077086768, "volume": 1340821.0}, {"date": "2013-02-08", "close": 0.079714726, "volume": 333339.0}, {"date": "2013-02-11", "close": 0.07883874, "volume": 266672.0}, {"date": "2013-02-12", "close": 0.07883874, "volume": 323217.0}, {"date": "2013-02-13", "close": 0.081466698, "volume": 602756.0}, {"date": "2013-02-14", "close": 0.07883874, "volume": 172442.0}, {"date": "2013-02-15", "close": 0.07883874, "volume": 59494.0}, {"date": "2013-02-18", "close": 0.077086768, "volume": 333339.0}, {"date": "2013-02-19", "close": 0.076210782, "volume": 773985.0}, {"date": "2013-02-20", "close": 0.080590712, "volume": 194067.0}, {"date": "2013-02-21", "close": 0.077086768, "volume": 80610.0}, {"date": "2013-02-22", "close": 0.076210782, "volume": 80.0}, {"date": "2013-02-25", "close": 0.07883874, "volume": 508508.0}, {"date": "2013-02-26", "close": 0.080590712, "volume": 216898.0}, {"date": "2013-02-27", "close": 0.0875986, "volume": 1127970.0}, {"date": "2013-02-28", "close": 0.10511832, "volume": 3610901.0}, {"date": "2013-03-01", "close": 0.09197853, "volume": 1527423.0}, {"date": "2013-03-04", "close": 0.084970642, "volume": 554729.0}, {"date": "2013-03-05", "close": 0.09635846, "volume": 214637.0}, {"date": "2013-03-06", "close": 0.09635846, "volume": 569008.0}, {"date": "2013-03-07", "close": 0.09635846, "volume": 273769.0}, {"date": "2013-03-08", "close": 0.10949825, "volume": 512085.0}, {"date": "2013-03-11", "close": 0.11825811, "volume": 2570354.0}, {"date": "2013-03-12", "close": 0.10511832, "volume": 2158826.0}, {"date": "2013-03-13", "close": 0.10949825, "volume": 258059.0}, {"date": "2013-03-14", "close": 0.09197853, "volume": 1060805.0}, {"date": "2013-03-15", "close": 0.09635846, "volume": 459000.0}, {"date": "2013-03-18", "close": 0.09197853, "volume": 454039.0}, {"date": "2013-03-19", "close": 0.09197853, "volume": 387753.0}, {"date": "2013-03-20", "close": 0.10073839, "volume": 114157.0}, {"date": "2013-03-21", "close": 0.09635846, "volume": 168419.0}, {"date": "2013-03-22", "close": 0.09197853, "volume": 448717.0}, {"date": "2013-03-25", "close": 0.0875986, "volume": 622936.0}, {"date": "2013-03-26", "close": 0.09197853, "volume": 484218.0}, {"date": "2013-03-27", "close": 0.09635846, "volume": 348179.0}, {"date": "2013-03-28", "close": 0.09197853, "volume": 25742.0}, {"date": "2013-04-02", "close": 0.09197853, "volume": 68154.0}, {"date": "2013-04-03", "close": 0.09635846, "volume": 212560.0}, {"date": "2013-04-04", "close": 0.0875986, "volume": 1113602.0}, {"date": "2013-04-05", "close": 0.080590712, "volume": 592475.0}, {"date": "2013-04-08", "close": 0.0875986, "volume": 504145.0}, {"date": "2013-04-09", "close": 0.09197853, "volume": 197981.0}, {"date": "2013-04-10", "close": 0.0875986, "volume": 285164.0}, {"date": "2013-04-11", "close": 0.0875986, "volume": 63357.0}, {"date": "2013-04-12", "close": 0.085846628, "volume": 441445.0}, {"date": "2013-04-15", "close": 0.084970642, "volume": 203246.0}, {"date": "2013-04-16", "close": 0.079714726, "volume": 1022789.0}, {"date": "2013-04-17", "close": 0.084970642, "volume": 201490.0}, {"date": "2013-04-18", "close": 0.07883874, "volume": 976456.0}, {"date": "2013-04-19", "close": 0.070954866, "volume": 405010.0}, {"date": "2013-04-22", "close": 0.07445881, "volume": 144371.0}, {"date": "2013-04-23", "close": 0.075334796, "volume": 243711.0}, {"date": "2013-04-24", "close": 0.075334796, "volume": 48511.0}, {"date": "2013-04-26", "close": 0.075334796, "volume": 20320.0}, {"date": "2013-04-29", "close": 0.081466698, "volume": 87937.0}, {"date": "2013-04-30", "close": 0.075334796, "volume": 117180.0}, {"date": "2013-05-01", "close": 0.084970642, "volume": 171236.0}, {"date": "2013-05-02", "close": 0.07883874, "volume": 79110.0}, {"date": "2013-05-03", "close": 0.07883874, "volume": 54567.0}, {"date": "2013-05-08", "close": 0.06569895, "volume": 1659319.0}, {"date": "2013-05-09", "close": 0.062195006, "volume": 1149562.0}, {"date": "2013-05-10", "close": 0.064822964, "volume": 286511.0}, {"date": "2013-05-13", "close": 0.06569895, "volume": 392103.0}, {"date": "2013-05-14", "close": 0.063946978, "volume": 154104.0}, {"date": "2013-05-15", "close": 0.060443034, "volume": 790494.0}, {"date": "2013-05-16", "close": 0.060443034, "volume": 66026.0}, {"date": "2013-05-17", "close": 0.06131902, "volume": 279654.0}, {"date": "2013-05-20", "close": 0.060443034, "volume": 1935474.0}, {"date": "2013-05-21", "close": 0.055187118, "volume": 476218.0}, {"date": "2013-05-22", "close": 0.059567048, "volume": 211966.0}, {"date": "2013-05-23", "close": 0.057815076, "volume": 971762.0}, {"date": "2013-05-24", "close": 0.057815076, "volume": 299620.0}, {"date": "2013-05-27", "close": 0.05693909, "volume": 143993.0}, {"date": "2013-05-28", "close": 0.056063104, "volume": 82606.0}, {"date": "2013-05-29", "close": 0.053435146, "volume": 380154.0}, {"date": "2013-05-30", "close": 0.05255916, "volume": 206613.0}, {"date": "2013-05-31", "close": 0.05255916, "volume": 713482.0}, {"date": "2013-06-03", "close": 0.051683174, "volume": 28539.0}, {"date": "2013-06-04", "close": 0.056063104, "volume": 876430.0}, {"date": "2013-06-05", "close": 0.05255916, "volume": 573637.0}, {"date": "2013-06-06", "close": 0.05255916, "volume": 319754.0}, {"date": "2013-06-07", "close": 0.055187118, "volume": 20548.0}, {"date": "2013-06-11", "close": 0.058691062, "volume": 96268.0}, {"date": "2013-06-12", "close": 0.053435146, "volume": 345824.0}, {"date": "2013-06-14", "close": 0.054311132, "volume": 354366.0}, {"date": "2013-06-17", "close": 0.051683174, "volume": 1147477.0}, {"date": "2013-06-18", "close": 0.05255916, "volume": 119865.0}, {"date": "2013-06-19", "close": 0.053435146, "volume": 207140.0}, {"date": "2013-06-20", "close": 0.05255916, "volume": 172907.0}, {"date": "2013-06-21", "close": 0.053435146, "volume": 252287.0}, {"date": "2013-06-24", "close": 0.049931202, "volume": 349742.0}, {"date": "2013-06-25", "close": 0.049931202, "volume": 64499.0}, {"date": "2013-06-26", "close": 0.050807188, "volume": 145694.0}, {"date": "2013-06-27", "close": 0.049055216, "volume": 131851.0}, {"date": "2013-06-28", "close": 0.044675286, "volume": 277756.0}, {"date": "2013-07-01", "close": 0.0437993, "volume": 163245.0}, {"date": "2013-07-02", "close": 0.03941937, "volume": 1661747.0}, {"date": "2013-07-03", "close": 0.037667398, "volume": 214815.0}, {"date": "2013-07-04", "close": 0.03941937, "volume": 364161.0}, {"date": "2013-07-05", "close": 0.040295356, "volume": 350467.0}, {"date": "2013-07-09", "close": 0.042047328, "volume": 458378.0}, {"date": "2013-07-10", "close": 0.040295356, "volume": 127730.0}, {"date": "2013-07-11", "close": 0.037667398, "volume": 90933.0}, {"date": "2013-07-12", "close": 0.038543384, "volume": 500764.0}, {"date": "2013-07-15", "close": 0.040295356, "volume": 508264.0}, {"date": "2013-07-16", "close": 0.037667398, "volume": 541692.0}, {"date": "2013-07-17", "close": 0.037667398, "volume": 172169.0}, {"date": "2013-07-18", "close": 0.03941937, "volume": 335864.0}, {"date": "2013-07-19", "close": 0.038543384, "volume": 479460.0}, {"date": "2013-07-22", "close": 0.036791412, "volume": 1038476.0}, {"date": "2013-07-23", "close": 0.038543384, "volume": 467756.0}, {"date": "2013-07-24", "close": 0.036791412, "volume": 109091.0}, {"date": "2013-07-25", "close": 0.03503944, "volume": 753295.0}, {"date": "2013-07-26", "close": 0.037667398, "volume": 235972.0}, {"date": "2013-07-29", "close": 0.038543384, "volume": 343509.0}, {"date": "2013-07-30", "close": 0.038543384, "volume": 310006.0}, {"date": "2013-07-31", "close": 0.038543384, "volume": 93266.0}, {"date": "2013-08-05", "close": 0.036791412, "volume": 147677.0}, {"date": "2013-08-07", "close": 0.036791412, "volume": 80998.0}, {"date": "2013-08-09", "close": 0.036791412, "volume": 121007.0}, {"date": "2013-08-12", "close": 0.032411482, "volume": 1312806.0}, {"date": "2013-08-13", "close": 0.03503944, "volume": 22831.0}, {"date": "2013-08-14", "close": 0.033287468, "volume": 804508.0}, {"date": "2013-08-15", "close": 0.03503944, "volume": 57079.0}, {"date": "2013-08-16", "close": 0.032411482, "volume": 899259.0}, {"date": "2013-08-19", "close": 0.032411482, "volume": 610522.0}, {"date": "2013-08-20", "close": 0.031535496, "volume": 320021.0}, {"date": "2013-08-21", "close": 0.032411482, "volume": 126458.0}, {"date": "2013-08-22", "close": 0.036791412, "volume": 756264.0}, {"date": "2013-08-23", "close": 0.035915426, "volume": 1379588.0}, {"date": "2013-08-26", "close": 0.03941937, "volume": 273345.0}, {"date": "2013-08-27", "close": 0.035915426, "volume": 399550.0}, {"date": "2013-08-28", "close": 0.036791412, "volume": 285393.0}, {"date": "2013-08-29", "close": 0.038543384, "volume": 85618.0}, {"date": "2013-08-30", "close": 0.03941937, "volume": 255583.0}, {"date": "2013-09-02", "close": 0.041171342, "volume": 399550.0}, {"date": "2013-09-03", "close": 0.042047328, "volume": 15411.0}, {"date": "2013-09-04", "close": 0.042047328, "volume": 1160024.0}, {"date": "2013-09-05", "close": 0.0437993, "volume": 1023609.0}, {"date": "2013-09-06", "close": 0.047303244, "volume": 1003451.0}, {"date": "2013-09-09", "close": 0.050807188, "volume": 1177909.0}, {"date": "2013-09-10", "close": 0.05255916, "volume": 1018998.0}, {"date": "2013-09-11", "close": 0.049931202, "volume": 453777.0}, {"date": "2013-09-12", "close": 0.051683174, "volume": 307083.0}, {"date": "2013-09-13", "close": 0.04817923, "volume": 313932.0}, {"date": "2013-09-16", "close": 0.050807188, "volume": 235164.0}, {"date": "2013-09-17", "close": 0.046427258, "volume": 925705.0}, {"date": "2013-09-18", "close": 0.045551272, "volume": 673635.0}, {"date": "2013-09-19", "close": 0.042047328, "volume": 951652.0}, {"date": "2013-09-20", "close": 0.042047328, "volume": 815922.0}, {"date": "2013-09-24", "close": 0.041171342, "volume": 585588.0}, {"date": "2013-09-25", "close": 0.0437993, "volume": 547954.0}, {"date": "2013-09-26", "close": 0.042047328, "volume": 262561.0}, {"date": "2013-09-27", "close": 0.042047328, "volume": 34247.0}, {"date": "2013-09-30", "close": 0.042047328, "volume": 48061.0}, {"date": "2013-10-01", "close": 0.0437993, "volume": 640736.0}, {"date": "2013-10-02", "close": 0.042923314, "volume": 105025.0}, {"date": "2013-10-03", "close": 0.042923314, "volume": 118723.0}, {"date": "2013-10-07", "close": 0.042923314, "volume": 46234.0}, {"date": "2013-10-08", "close": 0.045551272, "volume": 530830.0}, {"date": "2013-10-09", "close": 0.046427258, "volume": 291101.0}, {"date": "2013-10-10", "close": 0.044675286, "volume": 267398.0}, {"date": "2013-10-11", "close": 0.044675286, "volume": 136988.0}, {"date": "2013-10-14", "close": 0.045551272, "volume": 193534.0}, {"date": "2013-10-15", "close": 0.044675286, "volume": 4757.0}, {"date": "2013-10-16", "close": 0.0437993, "volume": 221937.0}, {"date": "2013-10-17", "close": 0.045551272, "volume": 102741.0}, {"date": "2013-10-18", "close": 0.045551272, "volume": 213629.0}, {"date": "2013-10-21", "close": 0.047303244, "volume": 383757.0}, {"date": "2013-10-22", "close": 0.0437993, "volume": 1272943.0}, {"date": "2013-10-23", "close": 0.042923314, "volume": 2404889.0}, {"date": "2013-10-24", "close": 0.040295356, "volume": 620737.0}, {"date": "2013-10-25", "close": 0.041171342, "volume": 22831.0}, {"date": "2013-10-28", "close": 0.03941937, "volume": 1029234.0}, {"date": "2013-10-29", "close": 0.03941937, "volume": 399550.0}, {"date": "2013-10-30", "close": 0.040295356, "volume": 245438.0}, {"date": "2013-10-31", "close": 0.040295356, "volume": 85618.0}, {"date": "2013-11-01", "close": 0.040295356, "volume": 313932.0}, {"date": "2013-11-04", "close": 0.040295356, "volume": 63928.0}, {"date": "2013-11-05", "close": 0.040295356, "volume": 13699.0}, {"date": "2013-11-06", "close": 0.03941937, "volume": 573087.0}, {"date": "2013-11-07", "close": 0.040295356, "volume": 618405.0}, {"date": "2013-11-08", "close": 0.03941937, "volume": 157537.0}, {"date": "2013-11-11", "close": 0.041171342, "volume": 127045.0}, {"date": "2013-11-13", "close": 0.037667398, "volume": 738464.0}, {"date": "2013-11-14", "close": 0.035915426, "volume": 547709.0}, {"date": "2013-11-15", "close": 0.036791412, "volume": 1177530.0}, {"date": "2013-11-18", "close": 0.033287468, "volume": 929675.0}, {"date": "2013-11-19", "close": 0.034163454, "volume": 78768.0}, {"date": "2013-11-20", "close": 0.03503944, "volume": 129496.0}, {"date": "2013-11-21", "close": 0.034163454, "volume": 396870.0}, {"date": "2013-11-22", "close": 0.033287468, "volume": 593046.0}, {"date": "2013-11-25", "close": 0.036791412, "volume": 126535.0}, {"date": "2013-11-26", "close": 0.034163454, "volume": 2511.0}, {"date": "2013-11-27", "close": 0.036791412, "volume": 5708.0}, {"date": "2013-11-28", "close": 0.034163454, "volume": 114157.0}, {"date": "2013-11-29", "close": 0.036791412, "volume": 74202.0}, {"date": "2013-12-02", "close": 0.038543384, "volume": 474270.0}, {"date": "2013-12-03", "close": 0.036791412, "volume": 91326.0}, {"date": "2013-12-04", "close": 0.036791412, "volume": 500385.0}, {"date": "2013-12-05", "close": 0.035915426, "volume": 154112.0}, {"date": "2013-12-06", "close": 0.037667398, "volume": 377146.0}, {"date": "2013-12-09", "close": 0.03503944, "volume": 445273.0}, {"date": "2013-12-11", "close": 0.035915426, "volume": 180538.0}, {"date": "2013-12-12", "close": 0.036791412, "volume": 244867.0}, {"date": "2013-12-16", "close": 0.037667398, "volume": 97604.0}, {"date": "2013-12-17", "close": 0.03941937, "volume": 57079.0}, {"date": "2013-12-18", "close": 0.040295356, "volume": 317642.0}, {"date": "2013-12-19", "close": 0.041171342, "volume": 268270.0}, {"date": "2013-12-20", "close": 0.040295356, "volume": 436968.0}, {"date": "2013-12-23", "close": 0.038543384, "volume": 117582.0}, {"date": "2013-12-27", "close": 0.038543384, "volume": 201740.0}, {"date": "2013-12-30", "close": 0.037667398, "volume": 47946.0}, {"date": "2014-01-02", "close": 0.040295356, "volume": 211191.0}, {"date": "2014-01-03", "close": 0.041171342, "volume": 238369.0}, {"date": "2014-01-06", "close": 0.03941937, "volume": 274778.0}, {"date": "2014-01-07", "close": 0.038543384, "volume": 114157.0}, {"date": "2014-01-08", "close": 0.03941937, "volume": 28539.0}, {"date": "2014-01-09", "close": 0.037667398, "volume": 56793.0}, {"date": "2014-01-10", "close": 0.037667398, "volume": 74202.0}, {"date": "2014-01-14", "close": 0.035915426, "volume": 549381.0}, {"date": "2014-01-15", "close": 0.037667398, "volume": 169845.0}, {"date": "2014-01-16", "close": 0.035915426, "volume": 433226.0}, {"date": "2014-01-17", "close": 0.036791412, "volume": 11416.0}, {"date": "2014-01-20", "close": 0.037667398, "volume": 27144.0}, {"date": "2014-01-21", "close": 0.037667398, "volume": 1461765.0}, {"date": "2014-01-22", "close": 0.036791412, "volume": 220232.0}, {"date": "2014-01-23", "close": 0.036791412, "volume": 826657.0}, {"date": "2014-01-24", "close": 0.037667398, "volume": 724897.0}, {"date": "2014-01-28", "close": 0.038543384, "volume": 34247.0}, {"date": "2014-01-29", "close": 0.036791412, "volume": 1115855.0}, {"date": "2014-01-30", "close": 0.036791412, "volume": 178085.0}, {"date": "2014-01-31", "close": 0.03503944, "volume": 228529.0}, {"date": "2014-02-03", "close": 0.036791412, "volume": 48400.0}, {"date": "2014-02-04", "close": 0.033287468, "volume": 852950.0}, {"date": "2014-02-05", "close": 0.037667398, "volume": 41953.0}, {"date": "2014-02-06", "close": 0.038543384, "volume": 136988.0}, {"date": "2014-02-07", "close": 0.03503944, "volume": 22830.0}, {"date": "2014-02-10", "close": 0.03503944, "volume": 1289975.0}, {"date": "2014-02-11", "close": 0.03503944, "volume": 348179.0}, {"date": "2014-02-12", "close": 0.035915426, "volume": 958285.0}, {"date": "2014-02-14", "close": 0.035915426, "volume": 62372.0}, {"date": "2014-02-17", "close": 0.03503944, "volume": 70777.0}, {"date": "2014-02-18", "close": 0.036791412, "volume": 361027.0}, {"date": "2014-02-19", "close": 0.036791412, "volume": 821052.0}, {"date": "2014-02-20", "close": 0.040295356, "volume": 694075.0}, {"date": "2014-02-21", "close": 0.042047328, "volume": 1585421.0}, {"date": "2014-02-24", "close": 0.041171342, "volume": 179900.0}, {"date": "2014-02-25", "close": 0.042047328, "volume": 360736.0}, {"date": "2014-02-26", "close": 0.040295356, "volume": 132422.0}, {"date": "2014-02-27", "close": 0.040295356, "volume": 127906.0}, {"date": "2014-02-28", "close": 0.037667398, "volume": 518753.0}, {"date": "2014-03-03", "close": 0.037667398, "volume": 604553.0}, {"date": "2014-03-04", "close": 0.038543384, "volume": 17124.0}, {"date": "2014-03-05", "close": 0.037667398, "volume": 18037.0}, {"date": "2014-03-06", "close": 0.03941937, "volume": 1088524.0}, {"date": "2014-03-07", "close": 0.037667398, "volume": 58220.0}, {"date": "2014-03-10", "close": 0.036791412, "volume": 1531988.0}, {"date": "2014-03-11", "close": 0.035915426, "volume": 342471.0}, {"date": "2014-03-12", "close": 0.036791412, "volume": 2546955.0}, {"date": "2014-03-13", "close": 0.03503944, "volume": 57079.0}, {"date": "2014-03-14", "close": 0.037667398, "volume": 4201940.0}, {"date": "2014-03-17", "close": 0.037667398, "volume": 791835.0}, {"date": "2014-03-18", "close": 0.0437993, "volume": 15412492.0}, {"date": "2014-03-19", "close": 0.042047328, "volume": 2964910.0}, {"date": "2014-03-20", "close": 0.042923314, "volume": 4398563.0}, {"date": "2014-03-21", "close": 0.046427258, "volume": 1356715.0}, {"date": "2014-03-24", "close": 0.045551272, "volume": 471345.0}, {"date": "2014-03-25", "close": 0.050807188, "volume": 3051626.0}, {"date": "2014-03-28", "close": 0.06131902, "volume": 29168252.0}, {"date": "2014-03-31", "close": 0.055187118, "volume": 4939332.0}, {"date": "2014-04-01", "close": 0.055187118, "volume": 4563012.0}, {"date": "2014-04-02", "close": 0.060443034, "volume": 1860741.0}, {"date": "2014-04-03", "close": 0.059567048, "volume": 2020063.0}, {"date": "2014-04-04", "close": 0.06131902, "volume": 802773.0}, {"date": "2014-04-07", "close": 0.06131902, "volume": 1273267.0}, {"date": "2014-04-08", "close": 0.057815076, "volume": 906279.0}, {"date": "2014-04-09", "close": 0.060443034, "volume": 708664.0}, {"date": "2014-04-10", "close": 0.059567048, "volume": 1012297.0}, {"date": "2014-04-11", "close": 0.057815076, "volume": 423806.0}, {"date": "2014-04-14", "close": 0.05693909, "volume": 476035.0}, {"date": "2014-04-15", "close": 0.059567048, "volume": 2389788.0}, {"date": "2014-04-16", "close": 0.059567048, "volume": 246580.0}, {"date": "2014-04-17", "close": 0.059567048, "volume": 340032.0}, {"date": "2014-04-22", "close": 0.060443034, "volume": 173302.0}, {"date": "2014-04-23", "close": 0.063070992, "volume": 4883792.0}, {"date": "2014-04-24", "close": 0.077962754, "volume": 6192879.0}, {"date": "2014-04-28", "close": 0.072706838, "volume": 3292978.0}, {"date": "2014-04-29", "close": 0.071830852, "volume": 849329.0}, {"date": "2014-04-30", "close": 0.081466698, "volume": 5245592.0}, {"date": "2014-05-01", "close": 0.09197853, "volume": 12159185.0}, {"date": "2014-05-02", "close": 0.09635846, "volume": 6574219.0}, {"date": "2014-05-05", "close": 0.0875986, "volume": 1908427.0}, {"date": "2014-05-06", "close": 0.08321867, "volume": 2217961.0}, {"date": "2014-05-07", "close": 0.09197853, "volume": 1221139.0}, {"date": "2014-05-08", "close": 0.10073839, "volume": 3125364.0}, {"date": "2014-05-09", "close": 0.09197853, "volume": 3508051.0}, {"date": "2014-05-12", "close": 0.08321867, "volume": 3315919.0}, {"date": "2014-05-13", "close": 0.084094656, "volume": 995361.0}, {"date": "2014-05-14", "close": 0.084970642, "volume": 1092483.0}, {"date": "2014-05-15", "close": 0.084094656, "volume": 1962530.0}, {"date": "2014-05-16", "close": 0.0875986, "volume": 1115689.0}, {"date": "2014-05-19", "close": 0.09635846, "volume": 1444066.0}, {"date": "2014-05-20", "close": 0.09635846, "volume": 413947.0}, {"date": "2014-05-21", "close": 0.086722614, "volume": 1555257.0}, {"date": "2014-05-22", "close": 0.09635846, "volume": 2463143.0}, {"date": "2014-05-23", "close": 0.11387818, "volume": 10767306.0}, {"date": "2014-05-26", "close": 0.12701797, "volume": 10980946.0}, {"date": "2014-05-27", "close": 0.14453769, "volume": 13562107.0}, {"date": "2014-05-28", "close": 0.14891762, "volume": 9349893.0}, {"date": "2014-05-29", "close": 0.14453769, "volume": 3415555.0}, {"date": "2014-05-30", "close": 0.15329755, "volume": 6225283.0}, {"date": "2014-06-02", "close": 0.14453769, "volume": 3848822.0}, {"date": "2014-06-03", "close": 0.13577783, "volume": 3716204.0}, {"date": "2014-06-04", "close": 0.14015776, "volume": 2595247.0}, {"date": "2014-06-05", "close": 0.14015776, "volume": 2798452.0}, {"date": "2014-06-06", "close": 0.12263804, "volume": 3307097.0}, {"date": "2014-06-10", "close": 0.12263804, "volume": 1664641.0}, {"date": "2014-06-11", "close": 0.1313979, "volume": 2604311.0}, {"date": "2014-06-12", "close": 0.14453769, "volume": 8756254.0}, {"date": "2014-06-13", "close": 0.14015776, "volume": 3123350.0}, {"date": "2014-06-16", "close": 0.14015776, "volume": 1295681.0}, {"date": "2014-06-17", "close": 0.14891762, "volume": 2438409.0}, {"date": "2014-06-18", "close": 0.14015776, "volume": 2179317.0}, {"date": "2014-06-19", "close": 0.1313979, "volume": 1036842.0}, {"date": "2014-06-20", "close": 0.13577783, "volume": 273241.0}, {"date": "2014-06-23", "close": 0.13577783, "volume": 1632302.0}, {"date": "2014-06-24", "close": 0.14015776, "volume": 1474787.0}, {"date": "2014-06-25", "close": 0.14015776, "volume": 1610071.0}, {"date": "2014-06-26", "close": 0.14015776, "volume": 398957.0}, {"date": "2014-06-27", "close": 0.14453769, "volume": 731347.0}, {"date": "2014-06-30", "close": 0.16205741, "volume": 7340535.0}, {"date": "2014-07-01", "close": 0.17957713, "volume": 6945988.0}, {"date": "2014-07-02", "close": 0.17081727, "volume": 3892713.0}, {"date": "2014-07-03", "close": 0.17081727, "volume": 1193749.0}, {"date": "2014-07-04", "close": 0.16643734, "volume": 1771510.0}, {"date": "2014-07-07", "close": 0.19709685, "volume": 4556745.0}, {"date": "2014-07-08", "close": 0.24089615, "volume": 9965372.0}, {"date": "2014-07-09", "close": 0.2189965, "volume": 4456611.0}, {"date": "2014-07-10", "close": 0.24527608, "volume": 2855171.0}, {"date": "2014-07-14", "close": 0.24527608, "volume": 12986257.0}, {"date": "2014-07-15", "close": 0.21023664, "volume": 8606975.0}, {"date": "2014-07-16", "close": 0.21023664, "volume": 3673006.0}, {"date": "2014-07-17", "close": 0.21461657, "volume": 3463094.0}, {"date": "2014-07-18", "close": 0.20585671, "volume": 5080254.0}, {"date": "2014-07-21", "close": 0.21023664, "volume": 4152627.0}, {"date": "2014-07-22", "close": 0.21023664, "volume": 1176174.0}, {"date": "2014-07-23", "close": 0.20147678, "volume": 1608618.0}, {"date": "2014-07-24", "close": 0.18395706, "volume": 2527260.0}, {"date": "2014-07-25", "close": 0.16205741, "volume": 11156654.0}, {"date": "2014-07-28", "close": 0.18395706, "volume": 7525866.0}, {"date": "2014-07-29", "close": 0.17081727, "volume": 2729209.0}, {"date": "2014-07-30", "close": 0.18395706, "volume": 1607237.0}, {"date": "2014-07-31", "close": 0.1751972, "volume": 2190212.0}, {"date": "2014-08-01", "close": 0.17081727, "volume": 2115989.0}, {"date": "2014-08-04", "close": 0.17081727, "volume": 1615388.0}, {"date": "2014-08-05", "close": 0.1751972, "volume": 2631564.0}, {"date": "2014-08-06", "close": 0.16643734, "volume": 441788.0}, {"date": "2014-08-07", "close": 0.19271692, "volume": 2561695.0}, {"date": "2014-08-08", "close": 0.17957713, "volume": 3149032.0}, {"date": "2014-08-11", "close": 0.18395706, "volume": 2147961.0}, {"date": "2014-08-12", "close": 0.18395706, "volume": 1150985.0}, {"date": "2014-08-13", "close": 0.18833699, "volume": 3141275.0}, {"date": "2014-08-14", "close": 0.20585671, "volume": 3835513.0}, {"date": "2014-08-15", "close": 0.22337643, "volume": 6642748.0}, {"date": "2014-08-18", "close": 0.2189965, "volume": 2575218.0}, {"date": "2014-08-19", "close": 0.21461657, "volume": 975021.0}, {"date": "2014-08-20", "close": 0.20585671, "volume": 2563218.0}, {"date": "2014-08-21", "close": 0.20147678, "volume": 2914346.0}, {"date": "2014-08-22", "close": 0.19709685, "volume": 1508693.0}, {"date": "2014-08-25", "close": 0.20585671, "volume": 1275079.0}, {"date": "2014-08-26", "close": 0.21023664, "volume": 1523247.0}, {"date": "2014-08-27", "close": 0.19709685, "volume": 1040004.0}, {"date": "2014-08-28", "close": 0.18833699, "volume": 1495227.0}, {"date": "2014-08-29", "close": 0.19271692, "volume": 1595797.0}, {"date": "2014-09-01", "close": 0.18833699, "volume": 569292.0}, {"date": "2014-09-02", "close": 0.18395706, "volume": 370335.0}, {"date": "2014-09-03", "close": 0.18395706, "volume": 481448.0}, {"date": "2014-09-04", "close": 0.17957713, "volume": 584790.0}, {"date": "2014-09-05", "close": 0.17957713, "volume": 567602.0}, {"date": "2014-09-08", "close": 0.17081727, "volume": 2675556.0}, {"date": "2014-09-09", "close": 0.1751972, "volume": 1651149.0}, {"date": "2014-09-10", "close": 0.16643734, "volume": 1167182.0}, {"date": "2014-09-11", "close": 0.16643734, "volume": 907346.0}, {"date": "2014-09-12", "close": 0.16205741, "volume": 1120817.0}, {"date": "2014-09-15", "close": 0.14453769, "volume": 6384824.0}, {"date": "2014-09-16", "close": 0.1313979, "volume": 2514909.0}, {"date": "2014-09-17", "close": 0.14891762, "volume": 4471232.0}, {"date": "2014-09-18", "close": 0.17081727, "volume": 4915712.0}, {"date": "2014-09-19", "close": 0.17081727, "volume": 4679953.0}, {"date": "2014-09-22", "close": 0.17081727, "volume": 2100951.0}, {"date": "2014-09-23", "close": 0.17081727, "volume": 830550.0}, {"date": "2014-09-24", "close": 0.16205741, "volume": 1111892.0}, {"date": "2014-09-25", "close": 0.14891762, "volume": 2020559.0}, {"date": "2014-09-26", "close": 0.14453769, "volume": 1629718.0}, {"date": "2014-09-29", "close": 0.14453769, "volume": 427162.0}, {"date": "2014-09-30", "close": 0.14891762, "volume": 506429.0}, {"date": "2014-10-01", "close": 0.14015776, "volume": 1716355.0}, {"date": "2014-10-02", "close": 0.14453769, "volume": 1083765.0}, {"date": "2014-10-03", "close": 0.14453769, "volume": 546758.0}, {"date": "2014-10-06", "close": 0.14015776, "volume": 471075.0}, {"date": "2014-10-07", "close": 0.1313979, "volume": 1164182.0}, {"date": "2014-10-08", "close": 0.12263804, "volume": 4569960.0}, {"date": "2014-10-09", "close": 0.12701797, "volume": 1297686.0}, {"date": "2014-10-10", "close": 0.12263804, "volume": 1124083.0}, {"date": "2014-10-13", "close": 0.11825811, "volume": 819286.0}, {"date": "2014-10-14", "close": 0.12263804, "volume": 1908538.0}, {"date": "2014-10-15", "close": 0.1313979, "volume": 1329856.0}, {"date": "2014-10-16", "close": 0.12701797, "volume": 701105.0}, {"date": "2014-10-17", "close": 0.11825811, "volume": 2099950.0}, {"date": "2014-10-20", "close": 0.11825811, "volume": 1007924.0}, {"date": "2014-10-21", "close": 0.10073839, "volume": 5700301.0}, {"date": "2014-10-24", "close": 0.09197853, "volume": 3275423.0}, {"date": "2014-10-27", "close": 0.0875986, "volume": 1604454.0}, {"date": "2014-10-28", "close": 0.08321867, "volume": 3157030.0}, {"date": "2014-10-29", "close": 0.0875986, "volume": 2435644.0}, {"date": "2014-10-30", "close": 0.10073839, "volume": 5561712.0}, {"date": "2014-10-31", "close": 0.0875986, "volume": 4338062.0}, {"date": "2014-11-03", "close": 0.0875986, "volume": 859103.0}, {"date": "2014-11-04", "close": 0.09197853, "volume": 780540.0}, {"date": "2014-11-05", "close": 0.084094656, "volume": 1212413.0}, {"date": "2014-11-06", "close": 0.084970642, "volume": 988753.0}, {"date": "2014-11-07", "close": 0.082342684, "volume": 860242.0}, {"date": "2014-11-10", "close": 0.082342684, "volume": 1347145.0}, {"date": "2014-11-11", "close": 0.081466698, "volume": 2157011.0}, {"date": "2014-11-12", "close": 0.07445881, "volume": 2221764.0}, {"date": "2014-11-13", "close": 0.07445881, "volume": 1535946.0}, {"date": "2014-11-17", "close": 0.077962754, "volume": 12311221.0}, {"date": "2014-11-18", "close": 0.077086768, "volume": 4233471.0}, {"date": "2014-11-19", "close": 0.075334796, "volume": 2581272.0}, {"date": "2014-11-20", "close": 0.076210782, "volume": 3142632.0}, {"date": "2014-11-21", "close": 0.077086768, "volume": 339584.0}, {"date": "2014-11-24", "close": 0.075334796, "volume": 878045.0}, {"date": "2014-11-25", "close": 0.07445881, "volume": 1071411.0}, {"date": "2014-11-26", "close": 0.07445881, "volume": 761881.0}, {"date": "2014-11-27", "close": 0.075334796, "volume": 476110.0}, {"date": "2014-11-28", "close": 0.070954866, "volume": 2611320.0}, {"date": "2014-12-01", "close": 0.068326908, "volume": 2276907.0}, {"date": "2014-12-02", "close": 0.06569895, "volume": 912015.0}, {"date": "2014-12-03", "close": 0.06569895, "volume": 471166.0}, {"date": "2014-12-04", "close": 0.064822964, "volume": 1404027.0}, {"date": "2014-12-05", "close": 0.066574936, "volume": 636882.0}, {"date": "2014-12-08", "close": 0.07007888, "volume": 1534302.0}, {"date": "2014-12-09", "close": 0.067450922, "volume": 755915.0}, {"date": "2014-12-10", "close": 0.068326908, "volume": 998712.0}, {"date": "2014-12-11", "close": 0.064822964, "volume": 937635.0}, {"date": "2014-12-12", "close": 0.066574936, "volume": 289593.0}, {"date": "2014-12-15", "close": 0.068326908, "volume": 264199.0}, {"date": "2014-12-16", "close": 0.07007888, "volume": 1295683.0}, {"date": "2014-12-17", "close": 0.07007888, "volume": 198061.0}, {"date": "2014-12-18", "close": 0.070954866, "volume": 207479.0}, {"date": "2014-12-19", "close": 0.069202894, "volume": 314528.0}, {"date": "2014-12-22", "close": 0.068326908, "volume": 207766.0}, {"date": "2014-12-23", "close": 0.069202894, "volume": 135681.0}, {"date": "2014-12-24", "close": 0.07007888, "volume": 254746.0}, {"date": "2014-12-29", "close": 0.069202894, "volume": 116439.0}, {"date": "2014-12-30", "close": 0.07007888, "volume": 656403.0}, {"date": "2014-12-31", "close": 0.07007888, "volume": 172558.0}, {"date": "2015-01-02", "close": 0.077962754, "volume": 1388910.0}, {"date": "2015-01-05", "close": 0.0875986, "volume": 4060824.0}, {"date": "2015-01-06", "close": 0.09635846, "volume": 2496716.0}, {"date": "2015-01-07", "close": 0.09635846, "volume": 2964917.0}, {"date": "2015-01-08", "close": 0.0875986, "volume": 828470.0}, {"date": "2015-01-09", "close": 0.09197853, "volume": 1129823.0}, {"date": "2015-01-12", "close": 0.09635846, "volume": 1875751.0}, {"date": "2015-01-13", "close": 0.09635846, "volume": 394836.0}, {"date": "2015-01-14", "close": 0.10073839, "volume": 254775.0}, {"date": "2015-01-15", "close": 0.10073839, "volume": 182370.0}, {"date": "2015-01-16", "close": 0.09197853, "volume": 1188694.0}, {"date": "2015-01-19", "close": 0.0875986, "volume": 326047.0}, {"date": "2015-01-20", "close": 0.09197853, "volume": 554162.0}, {"date": "2015-01-21", "close": 0.09197853, "volume": 339922.0}, {"date": "2015-01-22", "close": 0.0875986, "volume": 176197.0}, {"date": "2015-01-23", "close": 0.09197853, "volume": 1242438.0}, {"date": "2015-01-27", "close": 0.086722614, "volume": 1333230.0}, {"date": "2015-01-28", "close": 0.08321867, "volume": 640361.0}, {"date": "2015-01-29", "close": 0.086722614, "volume": 758929.0}, {"date": "2015-01-30", "close": 0.086722614, "volume": 339670.0}, {"date": "2015-02-02", "close": 0.084970642, "volume": 79910.0}, {"date": "2015-02-03", "close": 0.085846628, "volume": 176884.0}, {"date": "2015-02-04", "close": 0.09635846, "volume": 1899907.0}, {"date": "2015-02-05", "close": 0.0875986, "volume": 434380.0}, {"date": "2015-02-06", "close": 0.084970642, "volume": 740007.0}, {"date": "2015-02-09", "close": 0.084094656, "volume": 426181.0}, {"date": "2015-02-10", "close": 0.085846628, "volume": 883701.0}, {"date": "2015-02-11", "close": 0.086722614, "volume": 1065949.0}, {"date": "2015-02-12", "close": 0.085846628, "volume": 209284.0}, {"date": "2015-02-13", "close": 0.085846628, "volume": 385405.0}, {"date": "2015-02-16", "close": 0.10073839, "volume": 3787502.0}, {"date": "2015-02-17", "close": 0.10073839, "volume": 1255143.0}, {"date": "2015-02-18", "close": 0.10073839, "volume": 888918.0}, {"date": "2015-02-19", "close": 0.11387818, "volume": 3152117.0}, {"date": "2015-02-20", "close": 0.1313979, "volume": 3188437.0}, {"date": "2015-02-23", "close": 0.13577783, "volume": 7190332.0}, {"date": "2015-02-24", "close": 0.12263804, "volume": 1377741.0}, {"date": "2015-02-25", "close": 0.1313979, "volume": 1209289.0}, {"date": "2015-02-26", "close": 0.14015776, "volume": 3346354.0}, {"date": "2015-02-27", "close": 0.14015776, "volume": 601697.0}, {"date": "2015-03-02", "close": 0.14015776, "volume": 1384841.0}, {"date": "2015-03-03", "close": 0.14453769, "volume": 1333874.0}, {"date": "2015-03-04", "close": 0.14015776, "volume": 1176682.0}, {"date": "2015-03-05", "close": 0.14015776, "volume": 633729.0}, {"date": "2015-03-06", "close": 0.14015776, "volume": 652435.0}, {"date": "2015-03-09", "close": 0.13577783, "volume": 257744.0}, {"date": "2015-03-10", "close": 0.14015776, "volume": 2927006.0}, {"date": "2015-03-11", "close": 0.15329755, "volume": 4166349.0}, {"date": "2015-03-12", "close": 0.17081727, "volume": 4525508.0}, {"date": "2015-03-13", "close": 0.1751972, "volume": 4532502.0}, {"date": "2015-03-16", "close": 0.18833699, "volume": 7804017.0}, {"date": "2015-03-17", "close": 0.18395706, "volume": 2476308.0}, {"date": "2015-03-18", "close": 0.17957713, "volume": 2864776.0}, {"date": "2015-03-19", "close": 0.17957713, "volume": 2139756.0}, {"date": "2015-03-20", "close": 0.18833699, "volume": 2551257.0}, {"date": "2015-03-23", "close": 0.18395706, "volume": 1186631.0}, {"date": "2015-03-24", "close": 0.17957713, "volume": 787848.0}, {"date": "2015-03-25", "close": 0.17957713, "volume": 492200.0}, {"date": "2015-03-26", "close": 0.1751972, "volume": 2859965.0}, {"date": "2015-03-27", "close": 0.18395706, "volume": 919766.0}, {"date": "2015-03-30", "close": 0.17081727, "volume": 2066554.0}, {"date": "2015-03-31", "close": 0.1751972, "volume": 1092356.0}, {"date": "2015-04-01", "close": 0.17081727, "volume": 1944874.0}, {"date": "2015-04-02", "close": 0.15329755, "volume": 5965898.0}, {"date": "2015-04-07", "close": 0.13577783, "volume": 3643079.0}, {"date": "2015-04-08", "close": 0.13577783, "volume": 1171753.0}, {"date": "2015-04-09", "close": 0.14453769, "volume": 793688.0}, {"date": "2015-04-10", "close": 0.14891762, "volume": 1827980.0}, {"date": "2015-04-13", "close": 0.15767748, "volume": 2018960.0}, {"date": "2015-04-14", "close": 0.16205741, "volume": 2216660.0}, {"date": "2015-04-15", "close": 0.16643734, "volume": 700204.0}, {"date": "2015-04-16", "close": 0.16205741, "volume": 1949355.0}, {"date": "2015-04-17", "close": 0.14453769, "volume": 918341.0}, {"date": "2015-04-20", "close": 0.15329755, "volume": 477769.0}, {"date": "2015-04-21", "close": 0.14891762, "volume": 377126.0}, {"date": "2015-04-24", "close": 0.13577783, "volume": 5588856.0}, {"date": "2015-04-27", "close": 0.14015776, "volume": 1251382.0}, {"date": "2015-04-28", "close": 0.14453769, "volume": 589961.0}, {"date": "2015-04-29", "close": 0.14015776, "volume": 1133464.0}, {"date": "2015-04-30", "close": 0.13577783, "volume": 841528.0}, {"date": "2015-05-01", "close": 0.13577783, "volume": 529324.0}, {"date": "2015-05-04", "close": 0.14015776, "volume": 3448194.0}, {"date": "2015-05-05", "close": 0.14453769, "volume": 242417.0}, {"date": "2015-05-06", "close": 0.13577783, "volume": 1627028.0}, {"date": "2015-05-07", "close": 0.1313979, "volume": 751378.0}, {"date": "2015-05-08", "close": 0.13577783, "volume": 292081.0}, {"date": "2015-05-11", "close": 0.14891762, "volume": 1527148.0}, {"date": "2015-05-12", "close": 0.15329755, "volume": 3582810.0}, {"date": "2015-05-13", "close": 0.15329755, "volume": 365786.0}, {"date": "2015-05-14", "close": 0.15767748, "volume": 990175.0}, {"date": "2015-05-15", "close": 0.16205741, "volume": 1760564.0}, {"date": "2015-05-18", "close": 0.1751972, "volume": 4374553.0}, {"date": "2015-05-19", "close": 0.17081727, "volume": 3239449.0}, {"date": "2015-05-20", "close": 0.16205741, "volume": 2056886.0}, {"date": "2015-05-21", "close": 0.16205741, "volume": 1022488.0}, {"date": "2015-05-22", "close": 0.17081727, "volume": 3206654.0}, {"date": "2015-05-25", "close": 0.16643734, "volume": 1183644.0}, {"date": "2015-05-26", "close": 0.16643734, "volume": 344431.0}, {"date": "2015-05-27", "close": 0.16205741, "volume": 1212639.0}, {"date": "2015-05-28", "close": 0.16205741, "volume": 631227.0}, {"date": "2015-05-29", "close": 0.16205741, "volume": 1212852.0}, {"date": "2015-06-01", "close": 0.15767748, "volume": 3080993.0}, {"date": "2015-06-02", "close": 0.15329755, "volume": 1367324.0}, {"date": "2015-06-03", "close": 0.15329755, "volume": 311470.0}, {"date": "2015-06-04", "close": 0.15767748, "volume": 476811.0}, {"date": "2015-06-05", "close": 0.15767748, "volume": 1173961.0}, {"date": "2015-06-09", "close": 0.16205741, "volume": 444199.0}, {"date": "2015-06-10", "close": 0.16205741, "volume": 626370.0}, {"date": "2015-06-11", "close": 0.1751972, "volume": 3086682.0}, {"date": "2015-06-12", "close": 0.1751972, "volume": 4782115.0}, {"date": "2015-06-15", "close": 0.18395706, "volume": 984854.0}, {"date": "2015-06-16", "close": 0.18833699, "volume": 2945120.0}, {"date": "2015-06-17", "close": 0.18833699, "volume": 691190.0}, {"date": "2015-06-18", "close": 0.18395706, "volume": 1678269.0}, {"date": "2015-06-19", "close": 0.17081727, "volume": 3235501.0}, {"date": "2015-06-22", "close": 0.15329755, "volume": 2643916.0}, {"date": "2015-06-23", "close": 0.15329755, "volume": 1155192.0}, {"date": "2015-06-24", "close": 0.15329755, "volume": 1208571.0}, {"date": "2015-06-25", "close": 0.14891762, "volume": 797336.0}, {"date": "2015-06-26", "close": 0.14453769, "volume": 1336158.0}, {"date": "2015-06-29", "close": 0.1313979, "volume": 4478699.0}, {"date": "2015-06-30", "close": 0.13577783, "volume": 3216360.0}, {"date": "2015-07-01", "close": 0.14891762, "volume": 1653250.0}, {"date": "2015-07-02", "close": 0.15329755, "volume": 401147.0}, {"date": "2015-07-03", "close": 0.15767748, "volume": 753159.0}, {"date": "2015-07-06", "close": 0.14891762, "volume": 551629.0}, {"date": "2015-07-07", "close": 0.14891762, "volume": 829102.0}, {"date": "2015-07-08", "close": 0.16643734, "volume": 6494911.0}, {"date": "2015-07-09", "close": 0.17957713, "volume": 1158127.0}, {"date": "2015-07-10", "close": 0.18395706, "volume": 1635503.0}, {"date": "2015-07-13", "close": 0.17957713, "volume": 1249478.0}, {"date": "2015-07-14", "close": 0.1751972, "volume": 790236.0}, {"date": "2015-07-15", "close": 0.17957713, "volume": 1065641.0}, {"date": "2015-07-16", "close": 0.1751972, "volume": 345934.0}, {"date": "2015-07-17", "close": 0.17957713, "volume": 1450215.0}, {"date": "2015-07-20", "close": 0.1751972, "volume": 1073096.0}, {"date": "2015-07-21", "close": 0.16205741, "volume": 2835018.0}, {"date": "2015-07-22", "close": 0.16205741, "volume": 887479.0}, {"date": "2015-07-23", "close": 0.16205741, "volume": 916894.0}, {"date": "2015-07-24", "close": 0.16643734, "volume": 1381798.0}, {"date": "2015-07-27", "close": 0.16205741, "volume": 404320.0}, {"date": "2015-07-28", "close": 0.16643734, "volume": 1939197.0}, {"date": "2015-07-31", "close": 0.16643734, "volume": 4362796.0}, {"date": "2015-08-03", "close": 0.15767748, "volume": 1615474.0}, {"date": "2015-08-04", "close": 0.14453769, "volume": 2153006.0}, {"date": "2015-08-05", "close": 0.15767748, "volume": 1707018.0}, {"date": "2015-08-06", "close": 0.14891762, "volume": 533675.0}, {"date": "2015-08-07", "close": 0.15767748, "volume": 795969.0}, {"date": "2015-08-10", "close": 0.16643734, "volume": 983329.0}, {"date": "2015-08-11", "close": 0.16643734, "volume": 2650566.0}, {"date": "2015-08-12", "close": 0.16643734, "volume": 1144369.0}, {"date": "2015-08-13", "close": 0.17081727, "volume": 791856.0}, {"date": "2015-08-14", "close": 0.17081727, "volume": 758197.0}, {"date": "2015-08-17", "close": 0.17081727, "volume": 1438470.0}, {"date": "2015-08-18", "close": 0.1751972, "volume": 600463.0}, {"date": "2015-08-19", "close": 0.20147678, "volume": 12219177.0}, {"date": "2015-08-20", "close": 0.19709685, "volume": 3445538.0}, {"date": "2015-08-21", "close": 0.20585671, "volume": 2321068.0}, {"date": "2015-08-24", "close": 0.18833699, "volume": 3924187.0}, {"date": "2015-08-25", "close": 0.1751972, "volume": 5732234.0}, {"date": "2015-08-26", "close": 0.17081727, "volume": 3134792.0}, {"date": "2015-08-27", "close": 0.17957713, "volume": 929449.0}, {"date": "2015-08-28", "close": 0.18395706, "volume": 1678078.0}, {"date": "2015-08-31", "close": 0.17957713, "volume": 470885.0}, {"date": "2015-09-01", "close": 0.1751972, "volume": 513308.0}, {"date": "2015-09-02", "close": 0.16643734, "volume": 1702845.0}, {"date": "2015-09-07", "close": 0.19709685, "volume": 9214860.0}, {"date": "2015-09-08", "close": 0.21461657, "volume": 5359824.0}, {"date": "2015-09-09", "close": 0.22775636, "volume": 4533622.0}, {"date": "2015-09-10", "close": 0.24089615, "volume": 9438294.0}, {"date": "2015-09-11", "close": 0.17957713, "volume": 31926490.0}, {"date": "2015-09-14", "close": 0.1751972, "volume": 6073126.0}, {"date": "2015-09-15", "close": 0.14453769, "volume": 12289429.0}, {"date": "2015-09-16", "close": 0.15767748, "volume": 11458808.0}, {"date": "2015-09-17", "close": 0.16205741, "volume": 3716949.0}, {"date": "2015-09-18", "close": 0.15767748, "volume": 2624436.0}, {"date": "2015-09-21", "close": 0.15767748, "volume": 2563367.0}, {"date": "2015-09-22", "close": 0.16643734, "volume": 4061896.0}, {"date": "2015-09-23", "close": 0.16643734, "volume": 1314584.0}, {"date": "2015-09-24", "close": 0.14891762, "volume": 6567169.0}, {"date": "2015-09-25", "close": 0.15767748, "volume": 3086311.0}, {"date": "2015-09-28", "close": 0.15329755, "volume": 1650370.0}, {"date": "2015-09-29", "close": 0.14453769, "volume": 4918576.0}, {"date": "2015-09-30", "close": 0.15329755, "volume": 2426011.0}, {"date": "2015-10-01", "close": 0.15329755, "volume": 1784524.0}, {"date": "2015-10-02", "close": 0.15329755, "volume": 385058.0}, {"date": "2015-10-05", "close": 0.15329755, "volume": 608525.0}, {"date": "2015-10-06", "close": 0.14891762, "volume": 957429.0}, {"date": "2015-10-07", "close": 0.14891762, "volume": 746576.0}, {"date": "2015-10-08", "close": 0.14891762, "volume": 231604.0}, {"date": "2015-10-09", "close": 0.14453769, "volume": 3616768.0}, {"date": "2015-10-12", "close": 0.16205741, "volume": 3224243.0}, {"date": "2015-10-13", "close": 0.15767748, "volume": 1437949.0}, {"date": "2015-10-14", "close": 0.15329755, "volume": 537281.0}, {"date": "2015-10-15", "close": 0.14891762, "volume": 913443.0}, {"date": "2015-10-16", "close": 0.14891762, "volume": 239554.0}, {"date": "2015-10-19", "close": 0.15329755, "volume": 378837.0}, {"date": "2015-10-20", "close": 0.14453769, "volume": 2450250.0}, {"date": "2015-10-21", "close": 0.15329755, "volume": 1223437.0}, {"date": "2015-10-22", "close": 0.15329755, "volume": 1245720.0}, {"date": "2015-10-23", "close": 0.16205741, "volume": 1873649.0}, {"date": "2015-10-26", "close": 0.15329755, "volume": 9469368.0}, {"date": "2015-10-27", "close": 0.14891762, "volume": 1995349.0}, {"date": "2015-10-28", "close": 0.14891762, "volume": 1211284.0}, {"date": "2015-10-29", "close": 0.14891762, "volume": 1159627.0}, {"date": "2015-10-30", "close": 0.14891762, "volume": 1399640.0}, {"date": "2015-11-02", "close": 0.141909732, "volume": 3810140.0}, {"date": "2015-11-03", "close": 0.14015776, "volume": 1446730.0}, {"date": "2015-11-04", "close": 0.14453769, "volume": 1749201.0}, {"date": "2015-11-05", "close": 0.14015776, "volume": 549108.0}, {"date": "2015-11-06", "close": 0.14453769, "volume": 662313.0}, {"date": "2015-11-09", "close": 0.14015776, "volume": 437927.0}, {"date": "2015-11-10", "close": 0.14015776, "volume": 1041377.0}, {"date": "2015-11-11", "close": 0.14453769, "volume": 507809.0}, {"date": "2015-11-12", "close": 0.14015776, "volume": 2070525.0}, {"date": "2015-11-13", "close": 0.14015776, "volume": 480299.0}, {"date": "2015-11-16", "close": 0.13577783, "volume": 280778.0}, {"date": "2015-11-17", "close": 0.13577783, "volume": 198881.0}, {"date": "2015-11-18", "close": 0.13577783, "volume": 349998.0}, {"date": "2015-11-19", "close": 0.13577783, "volume": 472397.0}, {"date": "2015-11-20", "close": 0.14015776, "volume": 132826.0}, {"date": "2015-11-23", "close": 0.14453769, "volume": 237081.0}, {"date": "2015-11-24", "close": 0.14015776, "volume": 533146.0}, {"date": "2015-11-25", "close": 0.14015776, "volume": 432259.0}, {"date": "2015-11-26", "close": 0.13577783, "volume": 1678447.0}, {"date": "2015-11-27", "close": 0.1313979, "volume": 253087.0}, {"date": "2015-11-30", "close": 0.11825811, "volume": 2485202.0}, {"date": "2015-12-01", "close": 0.11825811, "volume": 1164407.0}, {"date": "2015-12-02", "close": 0.12263804, "volume": 330271.0}, {"date": "2015-12-03", "close": 0.14015776, "volume": 1582847.0}, {"date": "2015-12-04", "close": 0.13577783, "volume": 742916.0}, {"date": "2015-12-07", "close": 0.13577783, "volume": 424030.0}, {"date": "2015-12-08", "close": 0.13577783, "volume": 1188716.0}, {"date": "2015-12-09", "close": 0.1313979, "volume": 1233535.0}, {"date": "2015-12-10", "close": 0.1313979, "volume": 1320373.0}, {"date": "2015-12-11", "close": 0.1313979, "volume": 674631.0}, {"date": "2015-12-14", "close": 0.12701797, "volume": 694299.0}, {"date": "2015-12-15", "close": 0.12701797, "volume": 853122.0}, {"date": "2015-12-16", "close": 0.1313979, "volume": 217484.0}, {"date": "2015-12-17", "close": 0.12701797, "volume": 741963.0}, {"date": "2015-12-18", "close": 0.12701797, "volume": 640966.0}, {"date": "2015-12-21", "close": 0.124390012, "volume": 1070914.0}, {"date": "2015-12-22", "close": 0.12701797, "volume": 199002.0}, {"date": "2015-12-23", "close": 0.12263804, "volume": 1413908.0}, {"date": "2015-12-24", "close": 0.12263804, "volume": 142419.0}, {"date": "2015-12-29", "close": 0.11825811, "volume": 79416.0}, {"date": "2015-12-30", "close": 0.11825811, "volume": 1218483.0}, {"date": "2015-12-31", "close": 0.11825811, "volume": 939663.0}, {"date": "2016-01-04", "close": 0.115630152, "volume": 983471.0}, {"date": "2016-01-05", "close": 0.11387818, "volume": 399869.0}, {"date": "2016-01-06", "close": 0.11825811, "volume": 857538.0}, {"date": "2016-01-07", "close": 0.12263804, "volume": 886911.0}, {"date": "2016-01-08", "close": 0.11825811, "volume": 705840.0}, {"date": "2016-01-11", "close": 0.11387818, "volume": 968671.0}, {"date": "2016-01-12", "close": 0.10511832, "volume": 1061772.0}, {"date": "2016-01-13", "close": 0.09635846, "volume": 1868571.0}, {"date": "2016-01-14", "close": 0.086722614, "volume": 5590076.0}, {"date": "2016-01-15", "close": 0.0875986, "volume": 1485616.0}, {"date": "2016-01-18", "close": 0.11387818, "volume": 2456334.0}, {"date": "2016-01-19", "close": 0.10949825, "volume": 545706.0}, {"date": "2016-01-20", "close": 0.10949825, "volume": 519013.0}, {"date": "2016-01-21", "close": 0.09635846, "volume": 1152449.0}, {"date": "2016-01-22", "close": 0.09197853, "volume": 836190.0}, {"date": "2016-01-25", "close": 0.10511832, "volume": 1855217.0}, {"date": "2016-01-27", "close": 0.10511832, "volume": 764739.0}, {"date": "2016-01-28", "close": 0.10511832, "volume": 309269.0}, {"date": "2016-01-29", "close": 0.10511832, "volume": 55221.0}, {"date": "2016-02-02", "close": 0.11387818, "volume": 3941173.0}, {"date": "2016-02-03", "close": 0.11825811, "volume": 1070521.0}, {"date": "2016-02-04", "close": 0.10949825, "volume": 1003570.0}, {"date": "2016-02-05", "close": 0.11387818, "volume": 841052.0}, {"date": "2016-02-08", "close": 0.11825811, "volume": 724889.0}, {"date": "2016-02-09", "close": 0.11825811, "volume": 1519138.0}, {"date": "2016-02-10", "close": 0.11825811, "volume": 768601.0}, {"date": "2016-02-11", "close": 0.12263804, "volume": 187382.0}, {"date": "2016-02-12", "close": 0.12263804, "volume": 547231.0}, {"date": "2016-02-15", "close": 0.1313979, "volume": 1575580.0}, {"date": "2016-02-16", "close": 0.13577783, "volume": 1116989.0}, {"date": "2016-02-17", "close": 0.14891762, "volume": 1389211.0}, {"date": "2016-02-18", "close": 0.15329755, "volume": 1018708.0}, {"date": "2016-02-19", "close": 0.14453769, "volume": 895085.0}, {"date": "2016-02-22", "close": 0.1313979, "volume": 574582.0}, {"date": "2016-02-23", "close": 0.1313979, "volume": 2007952.0}, {"date": "2016-02-24", "close": 0.13577783, "volume": 1468159.0}, {"date": "2016-02-25", "close": 0.1313979, "volume": 753117.0}, {"date": "2016-02-26", "close": 0.1313979, "volume": 342492.0}, {"date": "2016-02-29", "close": 0.12701797, "volume": 773147.0}, {"date": "2016-03-01", "close": 0.12701797, "volume": 740489.0}, {"date": "2016-03-02", "close": 0.12263804, "volume": 892905.0}, {"date": "2016-03-03", "close": 0.1313979, "volume": 337085.0}, {"date": "2016-03-04", "close": 0.1313979, "volume": 503118.0}, {"date": "2016-03-07", "close": 0.11387818, "volume": 2360453.0}, {"date": "2016-03-08", "close": 0.11387818, "volume": 1053913.0}, {"date": "2016-03-09", "close": 0.11387818, "volume": 241562.0}, {"date": "2016-03-10", "close": 0.10949825, "volume": 917938.0}, {"date": "2016-03-11", "close": 0.11387818, "volume": 457150.0}, {"date": "2016-03-14", "close": 0.11387818, "volume": 873023.0}, {"date": "2016-03-15", "close": 0.10949825, "volume": 515775.0}, {"date": "2016-03-16", "close": 0.10949825, "volume": 357626.0}, {"date": "2016-03-17", "close": 0.11387818, "volume": 642881.0}, {"date": "2016-03-18", "close": 0.11387818, "volume": 267392.0}, {"date": "2016-03-23", "close": 0.11387818, "volume": 1862117.0}, {"date": "2016-03-24", "close": 0.11825811, "volume": 731524.0}, {"date": "2016-03-29", "close": 0.11825811, "volume": 427994.0}, {"date": "2016-03-30", "close": 0.11825811, "volume": 363254.0}, {"date": "2016-03-31", "close": 0.1313979, "volume": 737869.0}, {"date": "2016-04-01", "close": 0.12263804, "volume": 538394.0}, {"date": "2016-04-04", "close": 0.12701797, "volume": 1081558.0}, {"date": "2016-04-05", "close": 0.12701797, "volume": 307427.0}, {"date": "2016-04-06", "close": 0.1313979, "volume": 550266.0}, {"date": "2016-04-07", "close": 0.14015776, "volume": 2283453.0}, {"date": "2016-04-08", "close": 0.11825811, "volume": 3646024.0}, {"date": "2016-04-11", "close": 0.12263804, "volume": 1381242.0}, {"date": "2016-04-12", "close": 0.12701797, "volume": 786269.0}, {"date": "2016-04-13", "close": 0.12701797, "volume": 985235.0}, {"date": "2016-04-14", "close": 0.12701797, "volume": 910031.0}, {"date": "2016-04-15", "close": 0.1313979, "volume": 569599.0}, {"date": "2016-04-18", "close": 0.1313979, "volume": 620263.0}, {"date": "2016-04-19", "close": 0.14015776, "volume": 1746548.0}, {"date": "2016-04-20", "close": 0.13577783, "volume": 1534449.0}, {"date": "2016-04-21", "close": 0.13577783, "volume": 221603.0}, {"date": "2016-04-22", "close": 0.13577783, "volume": 242708.0}, {"date": "2016-04-26", "close": 0.1313979, "volume": 414674.0}, {"date": "2016-04-27", "close": 0.11825811, "volume": 1954796.0}, {"date": "2016-04-28", "close": 0.12701797, "volume": 699255.0}, {"date": "2016-04-29", "close": 0.12701797, "volume": 376699.0}, {"date": "2016-05-02", "close": 0.12701797, "volume": 156571.0}, {"date": "2016-05-03", "close": 0.12701797, "volume": 465461.0}, {"date": "2016-05-05", "close": 0.12701797, "volume": 4039165.0}, {"date": "2016-05-06", "close": 0.1313979, "volume": 884756.0}, {"date": "2016-05-09", "close": 0.12263804, "volume": 944999.0}, {"date": "2016-05-10", "close": 0.12701797, "volume": 1189699.0}, {"date": "2016-05-11", "close": 0.12701797, "volume": 2336665.0}, {"date": "2016-05-12", "close": 0.12263804, "volume": 199327.0}, {"date": "2016-05-13", "close": 0.11825811, "volume": 637548.0}, {"date": "2016-05-16", "close": 0.11825811, "volume": 863144.0}, {"date": "2016-05-17", "close": 0.12263804, "volume": 729540.0}, {"date": "2016-05-18", "close": 0.12263804, "volume": 697682.0}, {"date": "2016-05-19", "close": 0.12263804, "volume": 326917.0}, {"date": "2016-05-20", "close": 0.12701797, "volume": 3304850.0}, {"date": "2016-05-23", "close": 0.1313979, "volume": 755167.0}, {"date": "2016-05-24", "close": 0.12263804, "volume": 1487993.0}, {"date": "2016-05-25", "close": 0.12263804, "volume": 212139.0}, {"date": "2016-05-26", "close": 0.12263804, "volume": 2061571.0}, {"date": "2016-05-27", "close": 0.12263804, "volume": 176896.0}, {"date": "2016-05-30", "close": 0.11825811, "volume": 962906.0}, {"date": "2016-05-31", "close": 0.12263804, "volume": 607345.0}, {"date": "2016-06-01", "close": 0.12263804, "volume": 872182.0}, {"date": "2016-06-02", "close": 0.12263804, "volume": 201711.0}, {"date": "2016-06-03", "close": 0.12263804, "volume": 828555.0}, {"date": "2016-06-06", "close": 0.11825811, "volume": 1249418.0}, {"date": "2016-06-07", "close": 0.12263804, "volume": 329087.0}, {"date": "2016-06-08", "close": 0.12701797, "volume": 590980.0}, {"date": "2016-06-09", "close": 0.11825811, "volume": 888934.0}, {"date": "2016-06-10", "close": 0.120010082, "volume": 236012.0}, {"date": "2016-06-14", "close": 0.11825811, "volume": 487056.0}, {"date": "2016-06-15", "close": 0.12263804, "volume": 57455.0}, {"date": "2016-06-20", "close": 0.12701797, "volume": 4789489.0}, {"date": "2016-06-21", "close": 0.12701797, "volume": 4134721.0}, {"date": "2016-06-22", "close": 0.11825811, "volume": 1304809.0}, {"date": "2016-06-23", "close": 0.11825811, "volume": 2276006.0}, {"date": "2016-06-24", "close": 0.10949825, "volume": 3839389.0}, {"date": "2016-06-27", "close": 0.10511832, "volume": 2639563.0}, {"date": "2016-06-28", "close": 0.10949825, "volume": 885930.0}, {"date": "2016-06-29", "close": 0.10949825, "volume": 1042287.0}, {"date": "2016-06-30", "close": 0.11387818, "volume": 1737510.0}, {"date": "2016-07-01", "close": 0.11387818, "volume": 1341260.0}, {"date": "2016-07-04", "close": 0.11387818, "volume": 760453.0}, {"date": "2016-07-05", "close": 0.10949825, "volume": 1701726.0}, {"date": "2016-07-06", "close": 0.106870292, "volume": 667996.0}, {"date": "2016-07-07", "close": 0.11387818, "volume": 652399.0}, {"date": "2016-07-08", "close": 0.10949825, "volume": 197855.0}, {"date": "2016-07-11", "close": 0.10949825, "volume": 767968.0}, {"date": "2016-07-12", "close": 0.10511832, "volume": 406818.0}, {"date": "2016-07-13", "close": 0.10511832, "volume": 729224.0}, {"date": "2016-07-14", "close": 0.10511832, "volume": 1884771.0}, {"date": "2016-07-15", "close": 0.10511832, "volume": 671316.0}, {"date": "2016-07-18", "close": 0.11387818, "volume": 898460.0}, {"date": "2016-07-19", "close": 0.11387818, "volume": 516331.0}, {"date": "2016-07-20", "close": 0.10949825, "volume": 710773.0}, {"date": "2016-07-21", "close": 0.10949825, "volume": 1121760.0}, {"date": "2016-07-22", "close": 0.10511832, "volume": 1106749.0}, {"date": "2016-07-25", "close": 0.10511832, "volume": 1000917.0}, {"date": "2016-07-26", "close": 0.10511832, "volume": 1092984.0}, {"date": "2016-07-27", "close": 0.10949825, "volume": 584025.0}, {"date": "2016-07-28", "close": 0.10949825, "volume": 973207.0}, {"date": "2016-07-29", "close": 0.10949825, "volume": 523063.0}, {"date": "2016-08-01", "close": 0.11387818, "volume": 2459423.0}, {"date": "2016-08-02", "close": 0.11387818, "volume": 1128706.0}, {"date": "2016-08-03", "close": 0.10511832, "volume": 2500378.0}, {"date": "2016-08-04", "close": 0.10949825, "volume": 2287654.0}, {"date": "2016-08-05", "close": 0.10073839, "volume": 1975303.0}, {"date": "2016-08-08", "close": 0.10511832, "volume": 131529.0}, {"date": "2016-08-09", "close": 0.10073839, "volume": 215727.0}, {"date": "2016-08-10", "close": 0.10511832, "volume": 1905986.0}, {"date": "2016-08-11", "close": 0.10511832, "volume": 543915.0}, {"date": "2016-08-12", "close": 0.10949825, "volume": 171279.0}, {"date": "2016-08-15", "close": 0.10949825, "volume": 41176.0}, {"date": "2016-08-16", "close": 0.10511832, "volume": 72432.0}, {"date": "2016-08-17", "close": 0.10511832, "volume": 56622.0}, {"date": "2016-08-18", "close": 0.10511832, "volume": 984250.0}, {"date": "2016-08-19", "close": 0.10511832, "volume": 289758.0}, {"date": "2016-08-22", "close": 0.10511832, "volume": 883183.0}, {"date": "2016-08-23", "close": 0.10511832, "volume": 312530.0}, {"date": "2016-08-24", "close": 0.10511832, "volume": 447654.0}, {"date": "2016-08-25", "close": 0.10949825, "volume": 462336.0}, {"date": "2016-08-26", "close": 0.106870292, "volume": 109773.0}, {"date": "2016-08-29", "close": 0.10949825, "volume": 833404.0}, {"date": "2016-08-30", "close": 0.10073839, "volume": 740401.0}, {"date": "2016-08-31", "close": 0.10073839, "volume": 73342.0}, {"date": "2016-09-01", "close": 0.10949825, "volume": 407765.0}, {"date": "2016-09-02", "close": 0.10511832, "volume": 296682.0}, {"date": "2016-09-05", "close": 0.10511832, "volume": 161932.0}, {"date": "2016-09-06", "close": 0.10073839, "volume": 697026.0}, {"date": "2016-09-07", "close": 0.09635846, "volume": 787757.0}, {"date": "2016-09-08", "close": 0.10073839, "volume": 123944.0}, {"date": "2016-09-09", "close": 0.10073839, "volume": 288051.0}, {"date": "2016-09-12", "close": 0.10511832, "volume": 390990.0}, {"date": "2016-09-13", "close": 0.10073839, "volume": 57079.0}, {"date": "2016-09-14", "close": 0.10511832, "volume": 115546.0}, {"date": "2016-09-15", "close": 0.10511832, "volume": 115070.0}, {"date": "2016-09-16", "close": 0.10511832, "volume": 236224.0}, {"date": "2016-09-19", "close": 0.10073839, "volume": 98175.0}, {"date": "2016-09-20", "close": 0.10073839, "volume": 461951.0}, {"date": "2016-09-21", "close": 0.11387818, "volume": 1947143.0}, {"date": "2016-09-22", "close": 0.12263804, "volume": 3427995.0}, {"date": "2016-09-23", "close": 0.12263804, "volume": 1834116.0}, {"date": "2016-09-26", "close": 0.11825811, "volume": 543087.0}, {"date": "2016-09-27", "close": 0.11825811, "volume": 681230.0}, {"date": "2016-09-28", "close": 0.11825811, "volume": 310555.0}, {"date": "2016-09-29", "close": 0.11825811, "volume": 786129.0}, {"date": "2016-09-30", "close": 0.11825811, "volume": 25079.0}, {"date": "2016-10-03", "close": 0.11825811, "volume": 263193.0}, {"date": "2016-10-04", "close": 0.12701797, "volume": 1690697.0}, {"date": "2016-10-05", "close": 0.12701797, "volume": 1820491.0}, {"date": "2016-10-06", "close": 0.12701797, "volume": 546500.0}, {"date": "2016-10-07", "close": 0.12263804, "volume": 947143.0}, {"date": "2016-10-10", "close": 0.1313979, "volume": 3178676.0}, {"date": "2016-10-11", "close": 0.1313979, "volume": 670318.0}, {"date": "2016-10-12", "close": 0.1313979, "volume": 251559.0}, {"date": "2016-10-13", "close": 0.14453769, "volume": 1710774.0}, {"date": "2016-10-14", "close": 0.15329755, "volume": 2682723.0}, {"date": "2016-10-17", "close": 0.16205741, "volume": 2803818.0}, {"date": "2016-10-18", "close": 0.15329755, "volume": 1686053.0}, {"date": "2016-10-19", "close": 0.14891762, "volume": 991757.0}, {"date": "2016-10-20", "close": 0.14015776, "volume": 1165562.0}, {"date": "2016-10-21", "close": 0.14015776, "volume": 572720.0}, {"date": "2016-10-24", "close": 0.14891762, "volume": 288624.0}, {"date": "2016-10-25", "close": 0.146289662, "volume": 774772.0}, {"date": "2016-10-26", "close": 0.14015776, "volume": 1983721.0}, {"date": "2016-10-27", "close": 0.13577783, "volume": 548677.0}, {"date": "2016-10-28", "close": 0.1313979, "volume": 706606.0}, {"date": "2016-10-31", "close": 0.12701797, "volume": 472751.0}, {"date": "2016-11-01", "close": 0.1313979, "volume": 310995.0}, {"date": "2016-11-02", "close": 0.12701797, "volume": 317375.0}, {"date": "2016-11-03", "close": 0.12701797, "volume": 528690.0}, {"date": "2016-11-04", "close": 0.12701797, "volume": 1414216.0}, {"date": "2016-11-07", "close": 0.12263804, "volume": 1054496.0}, {"date": "2016-11-08", "close": 0.12263804, "volume": 421312.0}, {"date": "2016-11-09", "close": 0.11825811, "volume": 2063108.0}, {"date": "2016-11-10", "close": 0.1313979, "volume": 691339.0}, {"date": "2016-11-11", "close": 0.1313979, "volume": 124669.0}, {"date": "2016-11-14", "close": 0.12701797, "volume": 388579.0}, {"date": "2016-11-15", "close": 0.12263804, "volume": 1367577.0}, {"date": "2016-11-16", "close": 0.1313979, "volume": 1494210.0}, {"date": "2016-11-17", "close": 0.13577783, "volume": 325875.0}, {"date": "2016-11-18", "close": 0.1313979, "volume": 842931.0}, {"date": "2016-11-21", "close": 0.13577783, "volume": 20548.0}, {"date": "2016-11-22", "close": 0.1313979, "volume": 377621.0}, {"date": "2016-11-23", "close": 0.13577783, "volume": 481979.0}, {"date": "2016-11-24", "close": 0.13577783, "volume": 3675761.0}, {"date": "2016-11-25", "close": 0.14015776, "volume": 523768.0}, {"date": "2016-11-28", "close": 0.13577783, "volume": 700383.0}, {"date": "2016-11-29", "close": 0.13577783, "volume": 376385.0}, {"date": "2016-11-30", "close": 0.13577783, "volume": 215513.0}, {"date": "2016-12-01", "close": 0.12263804, "volume": 3320636.0}, {"date": "2016-12-02", "close": 0.12263804, "volume": 535447.0}, {"date": "2016-12-05", "close": 0.12263804, "volume": 514860.0}, {"date": "2016-12-06", "close": 0.11825811, "volume": 278250.0}, {"date": "2016-12-07", "close": 0.11825811, "volume": 353113.0}, {"date": "2016-12-08", "close": 0.11825811, "volume": 922996.0}, {"date": "2016-12-09", "close": 0.12263804, "volume": 270827.0}, {"date": "2016-12-12", "close": 0.11825811, "volume": 373868.0}, {"date": "2016-12-13", "close": 0.12701797, "volume": 1499599.0}, {"date": "2016-12-14", "close": 0.12263804, "volume": 371146.0}, {"date": "2016-12-15", "close": 0.12263804, "volume": 392625.0}, {"date": "2016-12-16", "close": 0.12263804, "volume": 546358.0}, {"date": "2016-12-19", "close": 0.12701797, "volume": 805864.0}, {"date": "2016-12-20", "close": 0.12263804, "volume": 469364.0}, {"date": "2016-12-21", "close": 0.11825811, "volume": 205378.0}, {"date": "2016-12-22", "close": 0.12701797, "volume": 668842.0}, {"date": "2016-12-23", "close": 0.12263804, "volume": 531037.0}, {"date": "2016-12-28", "close": 0.12263804, "volume": 791215.0}, {"date": "2016-12-29", "close": 0.12263804, "volume": 238931.0}, {"date": "2016-12-30", "close": 0.11825811, "volume": 1485403.0}, {"date": "2017-01-03", "close": 0.11825811, "volume": 1452330.0}, {"date": "2017-01-04", "close": 0.12263804, "volume": 341573.0}, {"date": "2017-01-05", "close": 0.12263804, "volume": 334027.0}, {"date": "2017-01-06", "close": 0.12263804, "volume": 417932.0}, {"date": "2017-01-09", "close": 0.12263804, "volume": 188993.0}, {"date": "2017-01-10", "close": 0.11825811, "volume": 214579.0}, {"date": "2017-01-11", "close": 0.12263804, "volume": 194639.0}, {"date": "2017-01-12", "close": 0.12263804, "volume": 428954.0}, {"date": "2017-01-13", "close": 0.12263804, "volume": 461919.0}, {"date": "2017-01-16", "close": 0.11825811, "volume": 101461.0}, {"date": "2017-01-17", "close": 0.12263804, "volume": 693334.0}, {"date": "2017-01-18", "close": 0.12701797, "volume": 164392.0}, {"date": "2017-01-19", "close": 0.12263804, "volume": 678523.0}, {"date": "2017-01-20", "close": 0.12701797, "volume": 1201994.0}, {"date": "2017-01-23", "close": 0.124390012, "volume": 397218.0}, {"date": "2017-01-24", "close": 0.12701797, "volume": 29595.0}, {"date": "2017-01-25", "close": 0.12263804, "volume": 171296.0}, {"date": "2017-01-27", "close": 0.1313979, "volume": 1134862.0}, {"date": "2017-01-30", "close": 0.133149872, "volume": 355638.0}, {"date": "2017-01-31", "close": 0.13577783, "volume": 665591.0}, {"date": "2017-02-01", "close": 0.14015776, "volume": 1965941.0}, {"date": "2017-02-02", "close": 0.13577783, "volume": 241619.0}, {"date": "2017-02-03", "close": 0.14015776, "volume": 336486.0}, {"date": "2017-02-06", "close": 0.15767748, "volume": 1147500.0}, {"date": "2017-02-07", "close": 0.15329755, "volume": 1280435.0}, {"date": "2017-02-08", "close": 0.150669592, "volume": 959200.0}, {"date": "2017-02-09", "close": 0.14891762, "volume": 917913.0}, {"date": "2017-02-10", "close": 0.14453769, "volume": 116852.0}, {"date": "2017-02-13", "close": 0.14453769, "volume": 1208471.0}, {"date": "2017-02-14", "close": 0.14891762, "volume": 520218.0}, {"date": "2017-02-15", "close": 0.14453769, "volume": 1403903.0}, {"date": "2017-02-16", "close": 0.14891762, "volume": 243982.0}, {"date": "2017-02-17", "close": 0.14891762, "volume": 62776.0}, {"date": "2017-02-20", "close": 0.15329755, "volume": 1120358.0}, {"date": "2017-02-21", "close": 0.15767748, "volume": 887771.0}, {"date": "2017-02-22", "close": 0.15767748, "volume": 791916.0}, {"date": "2017-02-23", "close": 0.14891762, "volume": 1383524.0}, {"date": "2017-02-24", "close": 0.14453769, "volume": 240416.0}, {"date": "2017-02-27", "close": 0.14891762, "volume": 418738.0}, {"date": "2017-02-28", "close": 0.15329755, "volume": 476889.0}, {"date": "2017-03-01", "close": 0.14453769, "volume": 531595.0}, {"date": "2017-03-02", "close": 0.14015776, "volume": 365274.0}, {"date": "2017-03-03", "close": 0.14891762, "volume": 155375.0}, {"date": "2017-03-06", "close": 0.14453769, "volume": 147464.0}, {"date": "2017-03-07", "close": 0.14453769, "volume": 359732.0}, {"date": "2017-03-08", "close": 0.14015776, "volume": 1129946.0}, {"date": "2017-03-09", "close": 0.15767748, "volume": 2724572.0}, {"date": "2017-03-10", "close": 0.14891762, "volume": 1196281.0}, {"date": "2017-03-13", "close": 0.15767748, "volume": 575184.0}, {"date": "2017-03-14", "close": 0.17114825, "volume": 931299.0}, {"date": "2017-03-15", "close": 0.1564784, "volume": 2175094.0}, {"date": "2017-03-16", "close": 0.1564784, "volume": 183123.0}, {"date": "2017-03-17", "close": 0.1466985, "volume": 2098044.0}, {"date": "2017-03-20", "close": 0.1466985, "volume": 1616991.0}, {"date": "2017-03-21", "close": 0.1466985, "volume": 875729.0}, {"date": "2017-03-22", "close": 0.1466985, "volume": 180638.0}, {"date": "2017-03-23", "close": 0.14180855, "volume": 130232.0}, {"date": "2017-03-24", "close": 0.1466985, "volume": 109496.0}, {"date": "2017-03-27", "close": 0.14180855, "volume": 259462.0}, {"date": "2017-03-28", "close": 0.1466985, "volume": 135993.0}, {"date": "2017-03-29", "close": 0.14180855, "volume": 456074.0}, {"date": "2017-03-30", "close": 0.14180855, "volume": 37076.0}, {"date": "2017-03-31", "close": 0.14180855, "volume": 205758.0}, {"date": "2017-04-03", "close": 0.14180855, "volume": 114526.0}, {"date": "2017-04-04", "close": 0.14180855, "volume": 391954.0}, {"date": "2017-04-05", "close": 0.1466985, "volume": 80666.0}, {"date": "2017-04-06", "close": 0.1466985, "volume": 715886.0}, {"date": "2017-04-07", "close": 0.14180855, "volume": 414621.0}, {"date": "2017-04-10", "close": 0.15158845, "volume": 748049.0}, {"date": "2017-04-11", "close": 0.1466985, "volume": 395568.0}, {"date": "2017-04-12", "close": 0.14180855, "volume": 118162.0}, {"date": "2017-04-13", "close": 0.14180855, "volume": 424033.0}, {"date": "2017-04-18", "close": 0.1369186, "volume": 767827.0}, {"date": "2017-04-19", "close": 0.1369186, "volume": 525199.0}, {"date": "2017-04-20", "close": 0.1466985, "volume": 1419326.0}, {"date": "2017-04-21", "close": 0.15158845, "volume": 1059749.0}, {"date": "2017-04-24", "close": 0.15158845, "volume": 387806.0}, {"date": "2017-04-26", "close": 0.14865448, "volume": 71351.0}, {"date": "2017-04-27", "close": 0.1466985, "volume": 458278.0}, {"date": "2017-04-28", "close": 0.14180855, "volume": 293724.0}, {"date": "2017-05-01", "close": 0.1466985, "volume": 360965.0}, {"date": "2017-05-02", "close": 0.1466985, "volume": 81289.0}, {"date": "2017-05-03", "close": 0.1466985, "volume": 83083.0}, {"date": "2017-05-04", "close": 0.1466985, "volume": 107186.0}, {"date": "2017-05-05", "close": 0.14180855, "volume": 312077.0}, {"date": "2017-05-08", "close": 0.14180855, "volume": 179537.0}, {"date": "2017-05-09", "close": 0.14180855, "volume": 199354.0}, {"date": "2017-05-10", "close": 0.14180855, "volume": 399061.0}, {"date": "2017-05-11", "close": 0.1369186, "volume": 1155476.0}, {"date": "2017-05-12", "close": 0.1369186, "volume": 315322.0}, {"date": "2017-05-15", "close": 0.1369186, "volume": 106045.0}, {"date": "2017-05-16", "close": 0.14180855, "volume": 16040.0}, {"date": "2017-05-17", "close": 0.1369186, "volume": 171781.0}, {"date": "2017-05-18", "close": 0.1369186, "volume": 293914.0}, {"date": "2017-05-19", "close": 0.1369186, "volume": 144070.0}, {"date": "2017-05-22", "close": 0.1369186, "volume": 205276.0}, {"date": "2017-05-23", "close": 0.1369186, "volume": 339653.0}, {"date": "2017-05-24", "close": 0.1369186, "volume": 266057.0}, {"date": "2017-05-25", "close": 0.1369186, "volume": 1721085.0}, {"date": "2017-05-26", "close": 0.1369186, "volume": 195431.0}, {"date": "2017-05-29", "close": 0.13202865, "volume": 209550.0}, {"date": "2017-05-30", "close": 0.1271387, "volume": 115940.0}, {"date": "2017-05-31", "close": 0.13202865, "volume": 203420.0}, {"date": "2017-06-01", "close": 0.1271387, "volume": 1114322.0}, {"date": "2017-06-02", "close": 0.13202865, "volume": 441555.0}, {"date": "2017-06-05", "close": 0.13202865, "volume": 330640.0}, {"date": "2017-06-06", "close": 0.1369186, "volume": 157152.0}, {"date": "2017-06-07", "close": 0.1271387, "volume": 895503.0}, {"date": "2017-06-08", "close": 0.1271387, "volume": 593696.0}, {"date": "2017-06-09", "close": 0.1271387, "volume": 705843.0}, {"date": "2017-06-13", "close": 0.1173588, "volume": 2242215.0}, {"date": "2017-06-14", "close": 0.1173588, "volume": 609549.0}, {"date": "2017-06-15", "close": 0.1173588, "volume": 396579.0}, {"date": "2017-06-16", "close": 0.1173588, "volume": 268391.0}, {"date": "2017-06-19", "close": 0.11246885, "volume": 756709.0}, {"date": "2017-06-20", "close": 0.11246885, "volume": 126749.0}, {"date": "2017-06-21", "close": 0.1075789, "volume": 1908721.0}, {"date": "2017-06-22", "close": 0.1271387, "volume": 1435842.0}, {"date": "2017-06-23", "close": 0.13202865, "volume": 759935.0}, {"date": "2017-06-26", "close": 0.13202865, "volume": 522858.0}, {"date": "2017-06-27", "close": 0.14180855, "volume": 685353.0}, {"date": "2017-06-28", "close": 0.14180855, "volume": 596390.0}, {"date": "2017-06-29", "close": 0.1466985, "volume": 403515.0}, {"date": "2017-06-30", "close": 0.14180855, "volume": 389903.0}, {"date": "2017-07-03", "close": 0.13887458, "volume": 62481.0}, {"date": "2017-07-04", "close": 0.14180855, "volume": 135199.0}, {"date": "2017-07-05", "close": 0.14180855, "volume": 262684.0}, {"date": "2017-07-06", "close": 0.1369186, "volume": 411574.0}, {"date": "2017-07-07", "close": 0.1369186, "volume": 141800.0}, {"date": "2017-07-10", "close": 0.1369186, "volume": 254146.0}, {"date": "2017-07-11", "close": 0.1369186, "volume": 483899.0}, {"date": "2017-07-12", "close": 0.1369186, "volume": 233823.0}, {"date": "2017-07-13", "close": 0.1369186, "volume": 189668.0}, {"date": "2017-07-14", "close": 0.13202865, "volume": 882202.0}, {"date": "2017-07-17", "close": 0.13202865, "volume": 350304.0}, {"date": "2017-07-18", "close": 0.13202865, "volume": 83075.0}, {"date": "2017-07-19", "close": 0.1271387, "volume": 1058293.0}, {"date": "2017-07-20", "close": 0.13202865, "volume": 494848.0}, {"date": "2017-07-21", "close": 0.13202865, "volume": 48672.0}, {"date": "2017-07-24", "close": 0.13202865, "volume": 248327.0}, {"date": "2017-07-25", "close": 0.13202865, "volume": 248201.0}, {"date": "2017-07-26", "close": 0.1369186, "volume": 742695.0}, {"date": "2017-07-27", "close": 0.1369186, "volume": 84609.0}, {"date": "2017-07-28", "close": 0.1369186, "volume": 381743.0}, {"date": "2017-07-31", "close": 0.13202865, "volume": 321738.0}, {"date": "2017-08-01", "close": 0.13202865, "volume": 492536.0}, {"date": "2017-08-02", "close": 0.14180855, "volume": 552484.0}, {"date": "2017-08-03", "close": 0.1564784, "volume": 3228593.0}, {"date": "2017-08-04", "close": 0.1564784, "volume": 645001.0}, {"date": "2017-08-07", "close": 0.15158845, "volume": 279400.0}, {"date": "2017-08-08", "close": 0.1466985, "volume": 672331.0}, {"date": "2017-08-09", "close": 0.15158845, "volume": 1000110.0}, {"date": "2017-08-10", "close": 0.14180855, "volume": 80170.0}, {"date": "2017-08-11", "close": 0.14180855, "volume": 291239.0}, {"date": "2017-08-14", "close": 0.13202865, "volume": 693486.0}, {"date": "2017-08-15", "close": 0.13202865, "volume": 773624.0}, {"date": "2017-08-16", "close": 0.13202865, "volume": 579110.0}, {"date": "2017-08-17", "close": 0.1369186, "volume": 435876.0}, {"date": "2017-08-18", "close": 0.14180855, "volume": 491032.0}, {"date": "2017-08-21", "close": 0.13202865, "volume": 584972.0}, {"date": "2017-08-22", "close": 0.1271387, "volume": 661195.0}, {"date": "2017-08-23", "close": 0.12224875, "volume": 453163.0}, {"date": "2017-08-24", "close": 0.13202865, "volume": 815734.0}, {"date": "2017-08-25", "close": 0.1369186, "volume": 400927.0}, {"date": "2017-08-28", "close": 0.1369186, "volume": 524820.0}, {"date": "2017-08-29", "close": 0.13202865, "volume": 320547.0}, {"date": "2017-08-30", "close": 0.13202865, "volume": 190790.0}, {"date": "2017-08-31", "close": 0.1271387, "volume": 254442.0}, {"date": "2017-09-01", "close": 0.13202865, "volume": 322492.0}, {"date": "2017-09-04", "close": 0.13202865, "volume": 210962.0}, {"date": "2017-09-05", "close": 0.1271387, "volume": 325577.0}, {"date": "2017-09-06", "close": 0.13202865, "volume": 209925.0}, {"date": "2017-09-07", "close": 0.1369186, "volume": 254568.0}, {"date": "2017-09-08", "close": 0.14180855, "volume": 427640.0}, {"date": "2017-09-11", "close": 0.13202865, "volume": 225900.0}, {"date": "2017-09-12", "close": 0.14180855, "volume": 257881.0}, {"date": "2017-09-13", "close": 0.1369186, "volume": 56593.0}, {"date": "2017-09-14", "close": 0.1369186, "volume": 179828.0}, {"date": "2017-09-15", "close": 0.14180855, "volume": 1106890.0}, {"date": "2017-09-18", "close": 0.1369186, "volume": 269871.0}, {"date": "2017-09-19", "close": 0.14180855, "volume": 103867.0}, {"date": "2017-09-20", "close": 0.1369186, "volume": 293594.0}, {"date": "2017-09-21", "close": 0.1369186, "volume": 137626.0}, {"date": "2017-09-22", "close": 0.14180855, "volume": 292001.0}, {"date": "2017-09-25", "close": 0.1369186, "volume": 666011.0}, {"date": "2017-09-26", "close": 0.14180855, "volume": 586871.0}, {"date": "2017-09-27", "close": 0.1369186, "volume": 632771.0}, {"date": "2017-09-28", "close": 0.1369186, "volume": 237213.0}, {"date": "2017-09-29", "close": 0.13202865, "volume": 256232.0}, {"date": "2017-10-02", "close": 0.13202865, "volume": 428029.0}, {"date": "2017-10-03", "close": 0.1369186, "volume": 656990.0}, {"date": "2017-10-04", "close": 0.1369186, "volume": 147073.0}, {"date": "2017-10-05", "close": 0.1369186, "volume": 815049.0}, {"date": "2017-10-06", "close": 0.1369186, "volume": 907658.0}, {"date": "2017-10-09", "close": 0.14180855, "volume": 3475567.0}, {"date": "2017-10-10", "close": 0.14180855, "volume": 562223.0}, {"date": "2017-10-11", "close": 0.1466985, "volume": 245142.0}, {"date": "2017-10-12", "close": 0.14180855, "volume": 322155.0}, {"date": "2017-10-13", "close": 0.13887458, "volume": 287411.0}, {"date": "2017-10-16", "close": 0.14180855, "volume": 936567.0}, {"date": "2017-10-17", "close": 0.14180855, "volume": 5396261.0}, {"date": "2017-10-18", "close": 0.16136835, "volume": 2218399.0}, {"date": "2017-10-19", "close": 0.16136835, "volume": 2823778.0}, {"date": "2017-10-20", "close": 0.16136835, "volume": 1764351.0}, {"date": "2017-10-23", "close": 0.1564784, "volume": 999781.0}, {"date": "2017-10-24", "close": 0.16136835, "volume": 91848.0}, {"date": "2017-10-25", "close": 0.1564784, "volume": 411315.0}, {"date": "2017-10-26", "close": 0.1564784, "volume": 269320.0}, {"date": "2017-10-27", "close": 0.16136835, "volume": 251561.0}, {"date": "2017-10-30", "close": 0.15158845, "volume": 1900209.0}, {"date": "2017-10-31", "close": 0.14180855, "volume": 1060615.0}, {"date": "2017-11-01", "close": 0.15158845, "volume": 380387.0}, {"date": "2017-11-02", "close": 0.1466985, "volume": 842843.0}, {"date": "2017-11-03", "close": 0.14180855, "volume": 412070.0}, {"date": "2017-11-06", "close": 0.1466985, "volume": 373296.0}, {"date": "2017-11-07", "close": 0.14180855, "volume": 346954.0}, {"date": "2017-11-08", "close": 0.1466985, "volume": 365952.0}, {"date": "2017-11-09", "close": 0.15158845, "volume": 1293848.0}, {"date": "2017-11-10", "close": 0.15158845, "volume": 1381470.0}, {"date": "2017-11-13", "close": 0.1564784, "volume": 2207390.0}, {"date": "2017-11-14", "close": 0.16136835, "volume": 5381382.0}, {"date": "2017-11-15", "close": 0.1564784, "volume": 1854778.0}, {"date": "2017-11-20", "close": 0.1564784, "volume": 4461992.0}, {"date": "2017-11-21", "close": 0.16136835, "volume": 603870.0}, {"date": "2017-11-22", "close": 0.15158845, "volume": 1177582.0}, {"date": "2017-11-23", "close": 0.1466985, "volume": 1922899.0}, {"date": "2017-11-24", "close": 0.1466985, "volume": 248079.0}, {"date": "2017-11-27", "close": 0.1466985, "volume": 833294.0}, {"date": "2017-11-28", "close": 0.1466985, "volume": 687322.0}, {"date": "2017-11-29", "close": 0.14180855, "volume": 1584509.0}, {"date": "2017-11-30", "close": 0.13202865, "volume": 2327508.0}, {"date": "2017-12-01", "close": 0.13202865, "volume": 1311680.0}, {"date": "2017-12-04", "close": 0.13202865, "volume": 409665.0}, {"date": "2017-12-05", "close": 0.1271387, "volume": 2306760.0}, {"date": "2017-12-06", "close": 0.1271387, "volume": 433364.0}, {"date": "2017-12-07", "close": 0.1271387, "volume": 625809.0}, {"date": "2017-12-08", "close": 0.1271387, "volume": 931221.0}, {"date": "2017-12-11", "close": 0.1271387, "volume": 531791.0}, {"date": "2017-12-12", "close": 0.1271387, "volume": 391820.0}, {"date": "2017-12-13", "close": 0.1271387, "volume": 492668.0}, {"date": "2017-12-14", "close": 0.1369186, "volume": 522200.0}, {"date": "2017-12-15", "close": 0.1271387, "volume": 352671.0}, {"date": "2017-12-18", "close": 0.13202865, "volume": 926009.0}, {"date": "2017-12-19", "close": 0.13202865, "volume": 202675.0}, {"date": "2017-12-20", "close": 0.1369186, "volume": 122567.0}, {"date": "2017-12-21", "close": 0.1369186, "volume": 849943.0}, {"date": "2017-12-22", "close": 0.13202865, "volume": 73861.0}, {"date": "2017-12-27", "close": 0.1369186, "volume": 394497.0}, {"date": "2017-12-28", "close": 0.13202865, "volume": 245499.0}, {"date": "2017-12-29", "close": 0.13202865, "volume": 170415.0}, {"date": "2018-01-02", "close": 0.1369186, "volume": 440577.0}, {"date": "2018-01-03", "close": 0.1369186, "volume": 104602.0}, {"date": "2018-01-04", "close": 0.15158845, "volume": 1286318.0}, {"date": "2018-01-05", "close": 0.1466985, "volume": 363071.0}, {"date": "2018-01-08", "close": 0.1564784, "volume": 863950.0}, {"date": "2018-01-09", "close": 0.1466985, "volume": 362925.0}, {"date": "2018-01-10", "close": 0.15158845, "volume": 838533.0}, {"date": "2018-01-11", "close": 0.15158845, "volume": 1025585.0}, {"date": "2018-01-12", "close": 0.1466985, "volume": 2808503.0}, {"date": "2018-01-15", "close": 0.1662583, "volume": 4633416.0}, {"date": "2018-01-16", "close": 0.1564784, "volume": 2541381.0}, {"date": "2018-01-17", "close": 0.15158845, "volume": 793234.0}, {"date": "2018-01-18", "close": 0.1466985, "volume": 2300632.0}, {"date": "2018-01-19", "close": 0.1466985, "volume": 526868.0}, {"date": "2018-01-22", "close": 0.14180855, "volume": 535661.0}, {"date": "2018-01-23", "close": 0.1466985, "volume": 710758.0}, {"date": "2018-01-24", "close": 0.14180855, "volume": 329210.0}, {"date": "2018-01-25", "close": 0.1564784, "volume": 3108720.0}, {"date": "2018-01-29", "close": 0.1466985, "volume": 1271911.0}, {"date": "2018-01-30", "close": 0.15158845, "volume": 711310.0}, {"date": "2018-01-31", "close": 0.1466985, "volume": 692854.0}, {"date": "2018-02-01", "close": 0.1564784, "volume": 257728.0}, {"date": "2018-02-02", "close": 0.15158845, "volume": 473112.0}, {"date": "2018-02-05", "close": 0.14180855, "volume": 990137.0}, {"date": "2018-02-06", "close": 0.1369186, "volume": 1920348.0}, {"date": "2018-02-07", "close": 0.14180855, "volume": 825241.0}, {"date": "2018-02-08", "close": 0.14180855, "volume": 549829.0}, {"date": "2018-02-09", "close": 0.1466985, "volume": 289649.0}, {"date": "2018-02-12", "close": 0.14180855, "volume": 58989.0}, {"date": "2018-02-13", "close": 0.14180855, "volume": 428636.0}, {"date": "2018-02-14", "close": 0.14180855, "volume": 261882.0}, {"date": "2018-02-15", "close": 0.14180855, "volume": 851132.0}, {"date": "2018-02-16", "close": 0.14180855, "volume": 392194.0}, {"date": "2018-02-19", "close": 0.14180855, "volume": 215135.0}, {"date": "2018-02-20", "close": 0.1369186, "volume": 168447.0}, {"date": "2018-02-21", "close": 0.14180855, "volume": 101685.0}, {"date": "2018-02-22", "close": 0.1369186, "volume": 682947.0}, {"date": "2018-02-23", "close": 0.1466985, "volume": 587464.0}, {"date": "2018-02-26", "close": 0.1466985, "volume": 2908051.0}, {"date": "2018-02-27", "close": 0.15158845, "volume": 516520.0}, {"date": "2018-02-28", "close": 0.15158845, "volume": 540597.0}, {"date": "2018-03-01", "close": 0.15158845, "volume": 864310.0}, {"date": "2018-03-02", "close": 0.1466985, "volume": 420918.0}, {"date": "2018-03-05", "close": 0.14180855, "volume": 1671992.0}, {"date": "2018-03-06", "close": 0.1466985, "volume": 489430.0}, {"date": "2018-03-07", "close": 0.14180855, "volume": 979127.0}, {"date": "2018-03-08", "close": 0.14180855, "volume": 241604.0}, {"date": "2018-03-09", "close": 0.1466985, "volume": 176916.0}, {"date": "2018-03-12", "close": 0.15158845, "volume": 204645.0}, {"date": "2018-03-13", "close": 0.1466985, "volume": 516642.0}, {"date": "2018-03-14", "close": 0.1466985, "volume": 968284.0}, {"date": "2018-03-15", "close": 0.1564784, "volume": 1863399.0}, {"date": "2018-03-16", "close": 0.16136835, "volume": 6092170.0}, {"date": "2018-03-19", "close": 0.1662583, "volume": 1403075.0}, {"date": "2018-03-20", "close": 0.17114825, "volume": 1573575.0}, {"date": "2018-03-21", "close": 0.16136835, "volume": 20712494.0}, {"date": "2018-03-22", "close": 0.17114825, "volume": 2249418.0}, {"date": "2018-03-23", "close": 0.1662583, "volume": 4953202.0}, {"date": "2018-03-26", "close": 0.1760382, "volume": 3088886.0}, {"date": "2018-03-27", "close": 0.18092815, "volume": 2664164.0}, {"date": "2018-03-28", "close": 0.1760382, "volume": 3580415.0}, {"date": "2018-03-29", "close": 0.16136835, "volume": 2521974.0}, {"date": "2018-04-03", "close": 0.16136835, "volume": 1708272.0}, {"date": "2018-04-04", "close": 0.1662583, "volume": 462162.0}, {"date": "2018-04-05", "close": 0.1662583, "volume": 2031353.0}, {"date": "2018-04-06", "close": 0.16136835, "volume": 235635.0}, {"date": "2018-04-09", "close": 0.16136835, "volume": 2353988.0}, {"date": "2018-04-10", "close": 0.16136835, "volume": 364399.0}, {"date": "2018-04-11", "close": 0.16136835, "volume": 858398.0}, {"date": "2018-04-12", "close": 0.16136835, "volume": 228860.0}, {"date": "2018-04-13", "close": 0.16136835, "volume": 867857.0}, {"date": "2018-04-16", "close": 0.16136835, "volume": 695131.0}, {"date": "2018-04-17", "close": 0.1662583, "volume": 229569.0}, {"date": "2018-04-18", "close": 0.1564784, "volume": 2157998.0}, {"date": "2018-04-19", "close": 0.16136835, "volume": 469312.0}, {"date": "2018-04-20", "close": 0.1662583, "volume": 1132395.0}, {"date": "2018-04-23", "close": 0.16136835, "volume": 1760917.0}, {"date": "2018-04-24", "close": 0.1662583, "volume": 1913915.0}, {"date": "2018-04-26", "close": 0.1662583, "volume": 1784790.0}, {"date": "2018-04-27", "close": 0.16136835, "volume": 1642580.0}, {"date": "2018-04-30", "close": 0.1564784, "volume": 615455.0}, {"date": "2018-05-01", "close": 0.1564784, "volume": 384525.0}, {"date": "2018-05-02", "close": 0.15158845, "volume": 4167103.0}, {"date": "2018-05-03", "close": 0.1466985, "volume": 1517667.0}, {"date": "2018-05-04", "close": 0.1369186, "volume": 3351076.0}, {"date": "2018-05-07", "close": 0.14180855, "volume": 615032.0}, {"date": "2018-05-08", "close": 0.14180855, "volume": 2120146.0}, {"date": "2018-05-09", "close": 0.14180855, "volume": 854623.0}, {"date": "2018-05-10", "close": 0.14180855, "volume": 741136.0}, {"date": "2018-05-11", "close": 0.14180855, "volume": 925964.0}, {"date": "2018-05-15", "close": 0.15158845, "volume": 2631607.0}, {"date": "2018-05-16", "close": 0.14180855, "volume": 987273.0}, {"date": "2018-05-17", "close": 0.14180855, "volume": 1577384.0}, {"date": "2018-05-18", "close": 0.1466985, "volume": 810462.0}, {"date": "2018-05-21", "close": 0.14180855, "volume": 201179.0}, {"date": "2018-05-22", "close": 0.1369186, "volume": 1717508.0}, {"date": "2018-05-23", "close": 0.14180855, "volume": 875273.0}, {"date": "2018-05-24", "close": 0.14180855, "volume": 322385.0}, {"date": "2018-05-25", "close": 0.14180855, "volume": 171780.0}, {"date": "2018-05-28", "close": 0.1369186, "volume": 1747699.0}, {"date": "2018-05-29", "close": 0.13202865, "volume": 1003641.0}, {"date": "2018-05-30", "close": 0.13202865, "volume": 951271.0}, {"date": "2018-05-31", "close": 0.13202865, "volume": 379797.0}, {"date": "2018-06-01", "close": 0.13202865, "volume": 972204.0}, {"date": "2018-06-04", "close": 0.13202865, "volume": 1451706.0}, {"date": "2018-06-05", "close": 0.14180855, "volume": 1292624.0}, {"date": "2018-06-06", "close": 0.1369186, "volume": 215665.0}, {"date": "2018-06-07", "close": 0.1369186, "volume": 799567.0}, {"date": "2018-06-08", "close": 0.1369186, "volume": 297996.0}, {"date": "2018-06-12", "close": 0.12224875, "volume": 2167498.0}, {"date": "2018-06-13", "close": 0.12224875, "volume": 1030349.0}, {"date": "2018-06-14", "close": 0.12224875, "volume": 243824.0}, {"date": "2018-06-15", "close": 0.1271387, "volume": 437110.0}, {"date": "2018-06-18", "close": 0.1173588, "volume": 2295170.0}, {"date": "2018-06-19", "close": 0.11246885, "volume": 831979.0}, {"date": "2018-06-20", "close": 0.11246885, "volume": 1121440.0}, {"date": "2018-06-21", "close": 0.12224875, "volume": 866229.0}, {"date": "2018-06-22", "close": 0.1173588, "volume": 433384.0}, {"date": "2018-06-25", "close": 0.12224875, "volume": 443621.0}, {"date": "2018-06-26", "close": 0.12224875, "volume": 934718.0}, {"date": "2018-06-27", "close": 0.1173588, "volume": 585588.0}, {"date": "2018-06-28", "close": 0.1173588, "volume": 173769.0}, {"date": "2018-06-29", "close": 0.12224875, "volume": 895199.0}, {"date": "2018-07-02", "close": 0.12224875, "volume": 183925.0}, {"date": "2018-07-03", "close": 0.12224875, "volume": 484664.0}, {"date": "2018-07-04", "close": 0.1173588, "volume": 16360.0}, {"date": "2018-07-05", "close": 0.12224875, "volume": 652869.0}, {"date": "2018-07-06", "close": 0.1173588, "volume": 293348.0}, {"date": "2018-07-09", "close": 0.12224875, "volume": 316161.0}, {"date": "2018-07-10", "close": 0.1271387, "volume": 1398037.0}, {"date": "2018-07-11", "close": 0.12224875, "volume": 240702.0}, {"date": "2018-07-12", "close": 0.1173588, "volume": 213016.0}, {"date": "2018-07-13", "close": 0.1173588, "volume": 427316.0}, {"date": "2018-07-16", "close": 0.1173588, "volume": 371216.0}, {"date": "2018-07-17", "close": 0.1173588, "volume": 693558.0}, {"date": "2018-07-18", "close": 0.1173588, "volume": 1297399.0}, {"date": "2018-07-19", "close": 0.1075789, "volume": 715575.0}, {"date": "2018-07-20", "close": 0.11246885, "volume": 316060.0}, {"date": "2018-07-23", "close": 0.11246885, "volume": 200720.0}, {"date": "2018-07-24", "close": 0.1173588, "volume": 262164.0}, {"date": "2018-07-25", "close": 0.11246885, "volume": 529123.0}, {"date": "2018-07-26", "close": 0.1173588, "volume": 940275.0}, {"date": "2018-07-27", "close": 0.11246885, "volume": 677614.0}, {"date": "2018-07-30", "close": 0.1173588, "volume": 305988.0}, {"date": "2018-08-01", "close": 0.13202865, "volume": 5512484.0}, {"date": "2018-08-02", "close": 0.12224875, "volume": 1710201.0}, {"date": "2018-08-03", "close": 0.12224875, "volume": 597295.0}, {"date": "2018-08-06", "close": 0.1271387, "volume": 308028.0}, {"date": "2018-08-07", "close": 0.13202865, "volume": 201225.0}, {"date": "2018-08-08", "close": 0.1369186, "volume": 1568790.0}, {"date": "2018-08-09", "close": 0.14180855, "volume": 1626936.0}, {"date": "2018-08-10", "close": 0.14180855, "volume": 419574.0}, {"date": "2018-08-13", "close": 0.1369186, "volume": 725497.0}, {"date": "2018-08-14", "close": 0.1369186, "volume": 265508.0}, {"date": "2018-08-15", "close": 0.13202865, "volume": 98579.0}, {"date": "2018-08-16", "close": 0.12224875, "volume": 1264898.0}, {"date": "2018-08-17", "close": 0.1271387, "volume": 394153.0}, {"date": "2018-08-20", "close": 0.12420473, "volume": 210442.0}, {"date": "2018-08-21", "close": 0.13202865, "volume": 565307.0}, {"date": "2018-08-22", "close": 0.13202865, "volume": 331938.0}, {"date": "2018-08-23", "close": 0.12224875, "volume": 1802900.0}, {"date": "2018-08-24", "close": 0.1173588, "volume": 404746.0}, {"date": "2018-08-27", "close": 0.12224875, "volume": 516943.0}, {"date": "2018-08-28", "close": 0.1271387, "volume": 999861.0}, {"date": "2018-08-29", "close": 0.13202865, "volume": 421453.0}, {"date": "2018-08-30", "close": 0.13202865, "volume": 351650.0}, {"date": "2018-08-31", "close": 0.13202865, "volume": 135157.0}, {"date": "2018-09-03", "close": 0.13202865, "volume": 24717.0}, {"date": "2018-09-04", "close": 0.1271387, "volume": 336334.0}, {"date": "2018-09-05", "close": 0.1173588, "volume": 1407333.0}, {"date": "2018-09-06", "close": 0.12224875, "volume": 754753.0}, {"date": "2018-09-07", "close": 0.1271387, "volume": 395599.0}, {"date": "2018-09-10", "close": 0.1271387, "volume": 452776.0}, {"date": "2018-09-11", "close": 0.1271387, "volume": 61173.0}, {"date": "2018-09-12", "close": 0.1271387, "volume": 256515.0}, {"date": "2018-09-13", "close": 0.1271387, "volume": 321388.0}, {"date": "2018-09-14", "close": 0.1271387, "volume": 241216.0}, {"date": "2018-09-17", "close": 0.1271387, "volume": 163874.0}, {"date": "2018-09-18", "close": 0.13202865, "volume": 764873.0}, {"date": "2018-09-19", "close": 0.13202865, "volume": 257165.0}, {"date": "2018-09-20", "close": 0.12909468, "volume": 43372.0}, {"date": "2018-09-21", "close": 0.13202865, "volume": 1217876.0}, {"date": "2018-09-24", "close": 0.1173588, "volume": 3332653.0}, {"date": "2018-09-25", "close": 0.11246885, "volume": 1439685.0}, {"date": "2018-09-26", "close": 0.11246885, "volume": 373902.0}, {"date": "2018-09-27", "close": 0.1173588, "volume": 829197.0}, {"date": "2018-09-28", "close": 0.12224875, "volume": 697859.0}, {"date": "2018-10-01", "close": 0.1173588, "volume": 479539.0}, {"date": "2018-10-02", "close": 0.1173588, "volume": 612864.0}, {"date": "2018-10-03", "close": 0.11246885, "volume": 2431473.0}, {"date": "2018-10-04", "close": 0.11246885, "volume": 664109.0}, {"date": "2018-10-05", "close": 0.1075789, "volume": 257043.0}, {"date": "2018-10-08", "close": 0.1075789, "volume": 1506007.0}, {"date": "2018-10-09", "close": 0.1075789, "volume": 703419.0}, {"date": "2018-10-10", "close": 0.10268895, "volume": 208770.0}, {"date": "2018-10-11", "close": 0.11246885, "volume": 1050835.0}, {"date": "2018-10-12", "close": 0.1173588, "volume": 440123.0}, {"date": "2018-10-15", "close": 0.11246885, "volume": 605079.0}, {"date": "2018-10-16", "close": 0.1075789, "volume": 191661.0}, {"date": "2018-10-17", "close": 0.1075789, "volume": 1428702.0}, {"date": "2018-10-18", "close": 0.1075789, "volume": 788421.0}, {"date": "2018-10-19", "close": 0.1173588, "volume": 229314.0}, {"date": "2018-10-22", "close": 0.1075789, "volume": 274793.0}, {"date": "2018-10-23", "close": 0.1075789, "volume": 162689.0}, {"date": "2018-10-24", "close": 0.1075789, "volume": 82883.0}, {"date": "2018-10-25", "close": 0.10268895, "volume": 1126136.0}, {"date": "2018-10-26", "close": 0.10268895, "volume": 1543890.0}, {"date": "2018-10-30", "close": 0.11246885, "volume": 631547.0}, {"date": "2018-10-31", "close": 0.1075789, "volume": 94053.0}, {"date": "2018-11-01", "close": 0.11246885, "volume": 430077.0}, {"date": "2018-11-02", "close": 0.1173588, "volume": 279614.0}, {"date": "2018-11-05", "close": 0.1173588, "volume": 643609.0}, {"date": "2018-11-06", "close": 0.1173588, "volume": 416964.0}, {"date": "2018-11-07", "close": 0.12224875, "volume": 560723.0}, {"date": "2018-11-08", "close": 0.12224875, "volume": 341828.0}, {"date": "2018-11-09", "close": 0.12224875, "volume": 205472.0}, {"date": "2018-11-12", "close": 0.11246885, "volume": 1337925.0}, {"date": "2018-11-13", "close": 0.1075789, "volume": 344712.0}, {"date": "2018-11-14", "close": 0.1075789, "volume": 1048437.0}, {"date": "2018-11-15", "close": 0.10268895, "volume": 320199.0}, {"date": "2018-11-16", "close": 0.1075789, "volume": 28857.0}, {"date": "2018-11-19", "close": 0.1075789, "volume": 47617.0}, {"date": "2018-11-20", "close": 0.10268895, "volume": 933472.0}, {"date": "2018-11-21", "close": 0.097799, "volume": 2633681.0}, {"date": "2018-11-22", "close": 0.097799, "volume": 902723.0}, {"date": "2018-11-23", "close": 0.097799, "volume": 467034.0}, {"date": "2018-11-26", "close": 0.10268895, "volume": 1079808.0}, {"date": "2018-11-27", "close": 0.1075789, "volume": 106414.0}, {"date": "2018-11-28", "close": 0.1075789, "volume": 177008.0}, {"date": "2018-11-29", "close": 0.10464493, "volume": 215852.0}, {"date": "2018-11-30", "close": 0.10268895, "volume": 343719.0}, {"date": "2018-12-03", "close": 0.1075789, "volume": 894854.0}, {"date": "2018-12-04", "close": 0.097799, "volume": 1036514.0}, {"date": "2018-12-05", "close": 0.09388704, "volume": 3268058.0}, {"date": "2018-12-06", "close": 0.0880191, "volume": 6573314.0}, {"date": "2018-12-07", "close": 0.09682101, "volume": 1645610.0}, {"date": "2018-12-10", "close": 0.09095307, "volume": 748587.0}, {"date": "2018-12-11", "close": 0.09193106, "volume": 421692.0}, {"date": "2018-12-13", "close": 0.097799, "volume": 1402378.0}, {"date": "2018-12-14", "close": 0.1173588, "volume": 2673271.0}, {"date": "2018-12-17", "close": 0.1173588, "volume": 549967.0}, {"date": "2018-12-18", "close": 0.1173588, "volume": 543643.0}, {"date": "2018-12-19", "close": 0.11246885, "volume": 517595.0}, {"date": "2018-12-20", "close": 0.11246885, "volume": 346740.0}, {"date": "2018-12-21", "close": 0.1075789, "volume": 868819.0}, {"date": "2018-12-24", "close": 0.10268895, "volume": 655244.0}, {"date": "2018-12-27", "close": 0.10268895, "volume": 157670.0}, {"date": "2018-12-28", "close": 0.10268895, "volume": 133690.0}, {"date": "2018-12-31", "close": 0.10268895, "volume": 163628.0}, {"date": "2019-01-02", "close": 0.1075789, "volume": 91022.0}, {"date": "2019-01-03", "close": 0.10268895, "volume": 290386.0}, {"date": "2019-01-04", "close": 0.097799, "volume": 306788.0}, {"date": "2019-01-07", "close": 0.10268895, "volume": 547647.0}, {"date": "2019-01-08", "close": 0.10268895, "volume": 598853.0}, {"date": "2019-01-09", "close": 0.1075789, "volume": 123645.0}, {"date": "2019-01-10", "close": 0.10268895, "volume": 227660.0}, {"date": "2019-01-11", "close": 0.10268895, "volume": 170241.0}, {"date": "2019-01-14", "close": 0.10268895, "volume": 153939.0}, {"date": "2019-01-15", "close": 0.10268895, "volume": 183585.0}, {"date": "2019-01-16", "close": 0.10268895, "volume": 1979660.0}, {"date": "2019-01-17", "close": 0.10268895, "volume": 106635.0}, {"date": "2019-01-18", "close": 0.10268895, "volume": 236738.0}, {"date": "2019-01-21", "close": 0.1075789, "volume": 474447.0}, {"date": "2019-01-22", "close": 0.1075789, "volume": 186849.0}, {"date": "2019-01-23", "close": 0.1075789, "volume": 71574.0}, {"date": "2019-01-24", "close": 0.1075789, "volume": 55631.0}, {"date": "2019-01-25", "close": 0.1075789, "volume": 153755.0}, {"date": "2019-01-29", "close": 0.10464493, "volume": 205008.0}, {"date": "2019-01-30", "close": 0.10268895, "volume": 227906.0}, {"date": "2019-01-31", "close": 0.10268895, "volume": 251877.0}, {"date": "2019-02-01", "close": 0.1075789, "volume": 458377.0}, {"date": "2019-02-04", "close": 0.1075789, "volume": 225490.0}, {"date": "2019-02-05", "close": 0.10268895, "volume": 399867.0}, {"date": "2019-02-06", "close": 0.10268895, "volume": 497307.0}, {"date": "2019-02-07", "close": 0.10268895, "volume": 1465259.0}, {"date": "2019-02-08", "close": 0.10268895, "volume": 1407826.0}, {"date": "2019-02-11", "close": 0.10268895, "volume": 292794.0}, {"date": "2019-02-12", "close": 0.10268895, "volume": 143982.0}, {"date": "2019-02-13", "close": 0.097799, "volume": 204501.0}, {"date": "2019-02-14", "close": 0.10268895, "volume": 171018.0}, {"date": "2019-02-15", "close": 0.10268895, "volume": 132887.0}, {"date": "2019-02-18", "close": 0.10268895, "volume": 198269.0}, {"date": "2019-02-19", "close": 0.10268895, "volume": 22792.0}, {"date": "2019-02-20", "close": 0.097799, "volume": 87010.0}, {"date": "2019-02-21", "close": 0.097799, "volume": 37226.0}, {"date": "2019-02-22", "close": 0.10268895, "volume": 385555.0}, {"date": "2019-02-25", "close": 0.10268895, "volume": 227812.0}, {"date": "2019-02-26", "close": 0.10268895, "volume": 265762.0}, {"date": "2019-02-27", "close": 0.097799, "volume": 83999.0}, {"date": "2019-02-28", "close": 0.08997508, "volume": 4435814.0}, {"date": "2019-03-01", "close": 0.09290905, "volume": 561422.0}, {"date": "2019-03-04", "close": 0.08899709, "volume": 613479.0}, {"date": "2019-03-05", "close": 0.08704111, "volume": 961165.0}, {"date": "2019-03-06", "close": 0.0880191, "volume": 947546.0}, {"date": "2019-03-07", "close": 0.08899709, "volume": 1330664.0}, {"date": "2019-03-08", "close": 0.0880191, "volume": 798422.0}, {"date": "2019-03-11", "close": 0.09388704, "volume": 1482490.0}, {"date": "2019-03-12", "close": 0.097799, "volume": 1529617.0}, {"date": "2019-03-13", "close": 0.097799, "volume": 310768.0}, {"date": "2019-03-14", "close": 0.09290905, "volume": 902695.0}, {"date": "2019-03-15", "close": 0.09290905, "volume": 404273.0}, {"date": "2019-03-18", "close": 0.09193106, "volume": 234934.0}, {"date": "2019-03-19", "close": 0.0880191, "volume": 1269455.0}, {"date": "2019-03-20", "close": 0.09388704, "volume": 899281.0}, {"date": "2019-03-21", "close": 0.08899709, "volume": 267297.0}, {"date": "2019-03-22", "close": 0.08899709, "volume": 1260741.0}, {"date": "2019-03-25", "close": 0.09095307, "volume": 173291.0}, {"date": "2019-03-26", "close": 0.08899709, "volume": 488027.0}, {"date": "2019-03-27", "close": 0.0880191, "volume": 370847.0}, {"date": "2019-03-28", "close": 0.08899709, "volume": 407775.0}, {"date": "2019-03-29", "close": 0.08704111, "volume": 230787.0}, {"date": "2019-04-01", "close": 0.08606312, "volume": 432472.0}, {"date": "2019-04-02", "close": 0.08312915, "volume": 1538292.0}, {"date": "2019-04-03", "close": 0.08312915, "volume": 773761.0}, {"date": "2019-04-04", "close": 0.08215116, "volume": 1494539.0}, {"date": "2019-04-05", "close": 0.08312915, "volume": 614606.0}, {"date": "2019-04-08", "close": 0.08117317, "volume": 2399259.0}, {"date": "2019-04-09", "close": 0.08312915, "volume": 478086.0}, {"date": "2019-04-10", "close": 0.08312915, "volume": 556795.0}, {"date": "2019-04-11", "close": 0.08019518, "volume": 651985.0}, {"date": "2019-04-12", "close": 0.08019518, "volume": 707524.0}, {"date": "2019-04-15", "close": 0.08606312, "volume": 770722.0}, {"date": "2019-04-16", "close": 0.08606312, "volume": 263864.0}, {"date": "2019-04-17", "close": 0.09584302, "volume": 1023596.0}, {"date": "2019-04-18", "close": 0.1075789, "volume": 1727926.0}, {"date": "2019-04-23", "close": 0.1075789, "volume": 791096.0}, {"date": "2019-04-24", "close": 0.12224875, "volume": 1133698.0}, {"date": "2019-04-26", "close": 0.12224875, "volume": 598531.0}, {"date": "2019-04-29", "close": 0.11246885, "volume": 194551.0}, {"date": "2019-04-30", "close": 0.1173588, "volume": 170573.0}, {"date": "2019-05-01", "close": 0.11246885, "volume": 666862.0}, {"date": "2019-05-02", "close": 0.1075789, "volume": 225403.0}, {"date": "2019-05-03", "close": 0.1075789, "volume": 115468.0}, {"date": "2019-05-06", "close": 0.1075789, "volume": 48307.0}, {"date": "2019-05-07", "close": 0.10268895, "volume": 595644.0}, {"date": "2019-05-08", "close": 0.1075789, "volume": 93714.0}, {"date": "2019-05-09", "close": 0.10268895, "volume": 244577.0}, {"date": "2019-05-10", "close": 0.097799, "volume": 444604.0}, {"date": "2019-05-13", "close": 0.12224875, "volume": 6660653.0}, {"date": "2019-05-14", "close": 0.1075789, "volume": 1670151.0}, {"date": "2019-05-15", "close": 0.1173588, "volume": 2035126.0}, {"date": "2019-05-16", "close": 0.12224875, "volume": 574196.0}, {"date": "2019-05-17", "close": 0.1173588, "volume": 255033.0}, {"date": "2019-05-20", "close": 0.1173588, "volume": 202515.0}, {"date": "2019-05-21", "close": 0.11246885, "volume": 379584.0}, {"date": "2019-05-22", "close": 0.11246885, "volume": 473406.0}, {"date": "2019-05-23", "close": 0.11246885, "volume": 112227.0}, {"date": "2019-05-24", "close": 0.1173588, "volume": 349623.0}, {"date": "2019-05-27", "close": 0.11246885, "volume": 289352.0}, {"date": "2019-05-28", "close": 0.1075789, "volume": 512234.0}, {"date": "2019-05-29", "close": 0.1075789, "volume": 536936.0}, {"date": "2019-05-30", "close": 0.10268895, "volume": 666925.0}, {"date": "2019-05-31", "close": 0.10268895, "volume": 77710.0}, {"date": "2019-06-03", "close": 0.097799, "volume": 329589.0}, {"date": "2019-06-04", "close": 0.097799, "volume": 577787.0}, {"date": "2019-06-05", "close": 0.10268895, "volume": 393894.0}, {"date": "2019-06-11", "close": 0.09486503, "volume": 1829961.0}, {"date": "2019-06-12", "close": 0.09682101, "volume": 799599.0}, {"date": "2019-06-13", "close": 0.12224875, "volume": 4606820.0}, {"date": "2019-06-14", "close": 0.11246885, "volume": 1128563.0}, {"date": "2019-06-17", "close": 0.1075789, "volume": 281966.0}, {"date": "2019-06-18", "close": 0.1075789, "volume": 1073068.0}, {"date": "2019-06-19", "close": 0.10268895, "volume": 2148287.0}, {"date": "2019-06-20", "close": 0.10268895, "volume": 351887.0}, {"date": "2019-06-21", "close": 0.097799, "volume": 497702.0}, {"date": "2019-06-24", "close": 0.097799, "volume": 1330032.0}, {"date": "2019-06-25", "close": 0.097799, "volume": 196048.0}, {"date": "2019-06-26", "close": 0.09486503, "volume": 1739419.0}, {"date": "2019-06-27", "close": 0.097799, "volume": 407045.0}, {"date": "2019-06-28", "close": 0.10268895, "volume": 433518.0}, {"date": "2019-07-01", "close": 0.0973467, "volume": 1627724.0}, {"date": "2019-07-02", "close": 0.0943968, "volume": 522820.0}, {"date": "2019-07-03", "close": 0.0953801, "volume": 336780.0}, {"date": "2019-07-04", "close": 0.09833, "volume": 294005.0}, {"date": "2019-07-05", "close": 0.09833, "volume": 51320.0}, {"date": "2019-07-08", "close": 0.09833, "volume": 184977.0}, {"date": "2019-07-09", "close": 0.0973467, "volume": 452510.0}, {"date": "2019-07-10", "close": 0.09833, "volume": 575628.0}, {"date": "2019-07-11", "close": 0.1032465, "volume": 97998.0}, {"date": "2019-07-12", "close": 0.1002966, "volume": 45597.0}, {"date": "2019-07-15", "close": 0.09833, "volume": 369321.0}, {"date": "2019-07-16", "close": 0.09833, "volume": 112613.0}, {"date": "2019-07-17", "close": 0.09833, "volume": 505408.0}, {"date": "2019-07-18", "close": 0.09833, "volume": 174541.0}, {"date": "2019-07-19", "close": 0.09833, "volume": 448220.0}, {"date": "2019-07-22", "close": 0.0963634, "volume": 1461920.0}, {"date": "2019-07-23", "close": 0.0953801, "volume": 573578.0}, {"date": "2019-07-24", "close": 0.0953801, "volume": 118186.0}, {"date": "2019-07-25", "close": 0.0973467, "volume": 113900.0}, {"date": "2019-07-26", "close": 0.0953801, "volume": 301720.0}, {"date": "2019-07-29", "close": 0.108163, "volume": 2056647.0}, {"date": "2019-07-30", "close": 0.09833, "volume": 561166.0}, {"date": "2019-07-31", "close": 0.0943968, "volume": 2446338.0}, {"date": "2019-08-01", "close": 0.0963634, "volume": 1146869.0}, {"date": "2019-08-02", "close": 0.0963634, "volume": 477404.0}, {"date": "2019-08-05", "close": 0.0914469, "volume": 2945002.0}, {"date": "2019-08-06", "close": 0.0894803, "volume": 697237.0}, {"date": "2019-08-07", "close": 0.0914469, "volume": 759667.0}, {"date": "2019-08-08", "close": 0.088497, "volume": 1309840.0}, {"date": "2019-08-09", "close": 0.088497, "volume": 1990397.0}, {"date": "2019-08-12", "close": 0.0904636, "volume": 159858.0}, {"date": "2019-08-13", "close": 0.088497, "volume": 606294.0}, {"date": "2019-08-14", "close": 0.0904636, "volume": 688133.0}, {"date": "2019-08-15", "close": 0.088497, "volume": 903582.0}, {"date": "2019-08-16", "close": 0.0865304, "volume": 797334.0}, {"date": "2019-08-19", "close": 0.0855471, "volume": 609362.0}, {"date": "2019-08-20", "close": 0.0845638, "volume": 391715.0}, {"date": "2019-08-21", "close": 0.0835805, "volume": 967381.0}, {"date": "2019-08-22", "close": 0.0845638, "volume": 355200.0}, {"date": "2019-08-23", "close": 0.0875137, "volume": 202731.0}, {"date": "2019-08-26", "close": 0.0816139, "volume": 1709055.0}, {"date": "2019-08-27", "close": 0.0816139, "volume": 879014.0}, {"date": "2019-08-28", "close": 0.0816139, "volume": 316454.0}, {"date": "2019-08-29", "close": 0.0865304, "volume": 553253.0}, {"date": "2019-08-30", "close": 0.0835805, "volume": 459588.0}, {"date": "2019-09-02", "close": 0.0845638, "volume": 898847.0}, {"date": "2019-09-03", "close": 0.0845638, "volume": 132517.0}, {"date": "2019-09-04", "close": 0.0835805, "volume": 285417.0}, {"date": "2019-09-05", "close": 0.0816139, "volume": 576815.0}, {"date": "2019-09-06", "close": 0.0845638, "volume": 78200.0}, {"date": "2019-09-09", "close": 0.0835805, "volume": 268584.0}, {"date": "2019-09-10", "close": 0.0835805, "volume": 382012.0}, {"date": "2019-09-11", "close": 0.0875137, "volume": 897875.0}, {"date": "2019-09-12", "close": 0.0914469, "volume": 847524.0}, {"date": "2019-09-13", "close": 0.088497, "volume": 753026.0}, {"date": "2019-09-16", "close": 0.0904636, "volume": 936283.0}, {"date": "2019-09-17", "close": 0.088497, "volume": 376576.0}, {"date": "2019-09-18", "close": 0.0904636, "volume": 432077.0}, {"date": "2019-09-19", "close": 0.0894803, "volume": 173261.0}, {"date": "2019-09-20", "close": 0.0894803, "volume": 252347.0}, {"date": "2019-09-23", "close": 0.0875137, "volume": 229737.0}, {"date": "2019-09-24", "close": 0.0855471, "volume": 898628.0}, {"date": "2019-09-25", "close": 0.0855471, "volume": 327717.0}, {"date": "2019-09-26", "close": 0.0835805, "volume": 668516.0}, {"date": "2019-09-27", "close": 0.0835805, "volume": 146543.0}, {"date": "2019-09-30", "close": 0.0835805, "volume": 253143.0}, {"date": "2019-10-01", "close": 0.0835805, "volume": 210922.0}, {"date": "2019-10-02", "close": 0.0835805, "volume": 76338.0}, {"date": "2019-10-03", "close": 0.0835805, "volume": 641106.0}, {"date": "2019-10-04", "close": 0.0825972, "volume": 474430.0}, {"date": "2019-10-07", "close": 0.0835805, "volume": 365482.0}, {"date": "2019-10-08", "close": 0.0875137, "volume": 547608.0}, {"date": "2019-10-09", "close": 0.0855471, "volume": 202131.0}, {"date": "2019-10-10", "close": 0.0845638, "volume": 244922.0}, {"date": "2019-10-11", "close": 0.088497, "volume": 507586.0}, {"date": "2019-10-14", "close": 0.0845638, "volume": 317657.0}, {"date": "2019-10-15", "close": 0.0816139, "volume": 276218.0}, {"date": "2019-10-16", "close": 0.0825972, "volume": 203039.0}, {"date": "2019-10-17", "close": 0.0816139, "volume": 604617.0}, {"date": "2019-10-18", "close": 0.0816139, "volume": 320727.0}, {"date": "2019-10-21", "close": 0.0796473, "volume": 1566793.0}, {"date": "2019-10-22", "close": 0.078664, "volume": 264426.0}, {"date": "2019-10-23", "close": 0.078664, "volume": 566369.0}, {"date": "2019-10-24", "close": 0.0796473, "volume": 63053.0}, {"date": "2019-10-25", "close": 0.0816139, "volume": 133005.0}, {"date": "2019-10-28", "close": 0.0835805, "volume": 108866.0}, {"date": "2019-10-29", "close": 0.0835805, "volume": 41440.0}, {"date": "2019-10-30", "close": 0.0875137, "volume": 949930.0}, {"date": "2019-10-31", "close": 0.0845638, "volume": 696810.0}, {"date": "2019-11-04", "close": 0.0865304, "volume": 91889.0}, {"date": "2019-11-06", "close": 0.0865304, "volume": 111030.0}, {"date": "2019-11-07", "close": 0.0894803, "volume": 1062938.0}, {"date": "2019-11-08", "close": 0.0914469, "volume": 216280.0}, {"date": "2019-11-11", "close": 0.0973467, "volume": 1045306.0}, {"date": "2019-11-12", "close": 0.0943968, "volume": 661040.0}, {"date": "2019-11-13", "close": 0.0934135, "volume": 413054.0}, {"date": "2019-11-15", "close": 0.0963634, "volume": 575888.0}, {"date": "2019-11-18", "close": 0.0953801, "volume": 858268.0}, {"date": "2019-11-19", "close": 0.09833, "volume": 1832053.0}, {"date": "2019-11-20", "close": 0.0973467, "volume": 1100668.0}, {"date": "2019-11-21", "close": 0.09833, "volume": 577365.0}, {"date": "2019-11-22", "close": 0.108163, "volume": 644484.0}, {"date": "2019-11-25", "close": 0.09833, "volume": 791763.0}, {"date": "2019-11-26", "close": 0.09833, "volume": 238002.0}, {"date": "2019-11-27", "close": 0.09833, "volume": 157632.0}, {"date": "2019-11-28", "close": 0.09833, "volume": 388786.0}, {"date": "2019-11-29", "close": 0.0943968, "volume": 143199.0}, {"date": "2019-12-02", "close": 0.0953801, "volume": 58354.0}, {"date": "2019-12-03", "close": 0.0934135, "volume": 372495.0}, {"date": "2019-12-04", "close": 0.0934135, "volume": 107206.0}, {"date": "2019-12-05", "close": 0.0943968, "volume": 164433.0}, {"date": "2019-12-06", "close": 0.0924302, "volume": 242044.0}, {"date": "2019-12-09", "close": 0.0894803, "volume": 304949.0}, {"date": "2019-12-10", "close": 0.088497, "volume": 556079.0}, {"date": "2019-12-11", "close": 0.088497, "volume": 350757.0}, {"date": "2019-12-12", "close": 0.0894803, "volume": 587973.0}, {"date": "2019-12-13", "close": 0.0914469, "volume": 97522.0}, {"date": "2019-12-16", "close": 0.088497, "volume": 348986.0}, {"date": "2019-12-17", "close": 0.0914469, "volume": 1013994.0}, {"date": "2019-12-18", "close": 0.0845638, "volume": 691408.0}, {"date": "2019-12-20", "close": 0.0845638, "volume": 277607.0}, {"date": "2019-12-23", "close": 0.088497, "volume": 137293.0}, {"date": "2019-12-24", "close": 0.088497, "volume": 144438.0}, {"date": "2019-12-27", "close": 0.088497, "volume": 361572.0}, {"date": "2019-12-30", "close": 0.0875137, "volume": 40902.0}, {"date": "2019-12-31", "close": 0.0894803, "volume": 13055.0}, {"date": "2020-01-02", "close": 0.0865304, "volume": 272488.0}, {"date": "2020-01-03", "close": 0.088497, "volume": 136772.0}, {"date": "2020-01-06", "close": 0.0865304, "volume": 271065.0}, {"date": "2020-01-07", "close": 0.0865304, "volume": 364260.0}, {"date": "2020-01-08", "close": 0.088497, "volume": 45734.0}, {"date": "2020-01-09", "close": 0.0875137, "volume": 133548.0}, {"date": "2020-01-10", "close": 0.0855471, "volume": 1026632.0}, {"date": "2020-01-13", "close": 0.0855471, "volume": 566950.0}, {"date": "2020-01-14", "close": 0.0855471, "volume": 131307.0}, {"date": "2020-01-15", "close": 0.0865304, "volume": 49832.0}, {"date": "2020-01-16", "close": 0.0875137, "volume": 161933.0}, {"date": "2020-01-17", "close": 0.0855471, "volume": 405390.0}, {"date": "2020-01-20", "close": 0.0865304, "volume": 94882.0}, {"date": "2020-01-21", "close": 0.0855471, "volume": 250922.0}, {"date": "2020-01-22", "close": 0.0855471, "volume": 197186.0}, {"date": "2020-01-23", "close": 0.0855471, "volume": 444997.0}, {"date": "2020-01-24", "close": 0.0845638, "volume": 416268.0}, {"date": "2020-01-28", "close": 0.0835805, "volume": 238335.0}, {"date": "2020-01-29", "close": 0.0835805, "volume": 299084.0}, {"date": "2020-01-30", "close": 0.0796473, "volume": 1774335.0}, {"date": "2020-01-31", "close": 0.0816139, "volume": 76462.0}, {"date": "2020-02-03", "close": 0.0806306, "volume": 316550.0}, {"date": "2020-02-04", "close": 0.0825972, "volume": 177615.0}, {"date": "2020-02-05", "close": 0.0835805, "volume": 505343.0}, {"date": "2020-02-06", "close": 0.0835805, "volume": 145478.0}, {"date": "2020-02-07", "close": 0.0816139, "volume": 373585.0}, {"date": "2020-02-10", "close": 0.0825972, "volume": 107933.0}, {"date": "2020-02-11", "close": 0.0825972, "volume": 268181.0}, {"date": "2020-02-12", "close": 0.0825972, "volume": 137332.0}, {"date": "2020-02-13", "close": 0.0816139, "volume": 308049.0}, {"date": "2020-02-14", "close": 0.0816139, "volume": 298689.0}, {"date": "2020-02-17", "close": 0.0825972, "volume": 248600.0}, {"date": "2020-02-18", "close": 0.0816139, "volume": 85430.0}, {"date": "2020-02-19", "close": 0.0825972, "volume": 178259.0}, {"date": "2020-02-20", "close": 0.0806306, "volume": 464538.0}, {"date": "2020-02-21", "close": 0.0806306, "volume": 190686.0}, {"date": "2020-02-24", "close": 0.0806306, "volume": 238560.0}, {"date": "2020-02-25", "close": 0.078664, "volume": 734756.0}, {"date": "2020-02-26", "close": 0.0776807, "volume": 686309.0}, {"date": "2020-02-27", "close": 0.0747308, "volume": 379777.0}, {"date": "2020-02-28", "close": 0.0737475, "volume": 590395.0}, {"date": "2020-03-02", "close": 0.068831, "volume": 2313578.0}, {"date": "2020-03-03", "close": 0.0658811, "volume": 1129168.0}, {"date": "2020-03-04", "close": 0.068831, "volume": 552086.0}, {"date": "2020-03-05", "close": 0.0668644, "volume": 841741.0}, {"date": "2020-03-06", "close": 0.0727642, "volume": 645632.0}, {"date": "2020-03-09", "close": 0.0609646, "volume": 1920106.0}, {"date": "2020-03-10", "close": 0.0580147, "volume": 779304.0}, {"date": "2020-03-11", "close": 0.0599813, "volume": 659655.0}, {"date": "2020-03-12", "close": 0.0580147, "volume": 427959.0}, {"date": "2020-03-13", "close": 0.0580147, "volume": 519336.0}, {"date": "2020-03-16", "close": 0.049165, "volume": 3235607.0}, {"date": "2020-03-17", "close": 0.0511316, "volume": 1857719.0}, {"date": "2020-03-18", "close": 0.0511316, "volume": 1338856.0}, {"date": "2020-03-19", "close": 0.0481817, "volume": 407278.0}, {"date": "2020-03-20", "close": 0.0540815, "volume": 232737.0}, {"date": "2020-03-23", "close": 0.0432652, "volume": 1786247.0}, {"date": "2020-03-24", "close": 0.0403153, "volume": 654789.0}, {"date": "2020-03-25", "close": 0.0462151, "volume": 471345.0}, {"date": "2020-03-26", "close": 0.0471984, "volume": 87715.0}, {"date": "2020-03-27", "close": 0.049165, "volume": 374423.0}, {"date": "2020-03-30", "close": 0.049165, "volume": 122038.0}, {"date": "2020-03-31", "close": 0.0432652, "volume": 827035.0}, {"date": "2020-04-01", "close": 0.0452318, "volume": 577626.0}, {"date": "2020-04-02", "close": 0.049165, "volume": 1001812.0}, {"date": "2020-04-03", "close": 0.0471984, "volume": 246332.0}, {"date": "2020-04-06", "close": 0.049165, "volume": 218448.0}, {"date": "2020-04-07", "close": 0.049165, "volume": 497539.0}, {"date": "2020-04-08", "close": 0.049165, "volume": 83805.0}, {"date": "2020-04-09", "close": 0.0580147, "volume": 1152530.0}, {"date": "2020-04-14", "close": 0.058998, "volume": 701763.0}, {"date": "2020-04-15", "close": 0.0540815, "volume": 418904.0}, {"date": "2020-04-16", "close": 0.0521149, "volume": 361827.0}, {"date": "2020-04-17", "close": 0.0580147, "volume": 698225.0}, {"date": "2020-04-20", "close": 0.0609646, "volume": 134313.0}, {"date": "2020-04-21", "close": 0.0560481, "volume": 867163.0}, {"date": "2020-04-22", "close": 0.0540815, "volume": 72668.0}, {"date": "2020-04-23", "close": 0.0560481, "volume": 255094.0}, {"date": "2020-04-24", "close": 0.0540815, "volume": 50891.0}, {"date": "2020-04-27", "close": 0.058998, "volume": 1281575.0}, {"date": "2020-04-28", "close": 0.0560481, "volume": 285694.0}, {"date": "2020-04-29", "close": 0.0560481, "volume": 73075.0}, {"date": "2020-04-30", "close": 0.058998, "volume": 507882.0}, {"date": "2020-05-01", "close": 0.0599813, "volume": 359864.0}, {"date": "2020-05-04", "close": 0.0599813, "volume": 343156.0}, {"date": "2020-05-05", "close": 0.0560481, "volume": 1633154.0}, {"date": "2020-05-06", "close": 0.058998, "volume": 606660.0}, {"date": "2020-05-07", "close": 0.0599813, "volume": 450518.0}, {"date": "2020-05-08", "close": 0.0580147, "volume": 705945.0}, {"date": "2020-05-11", "close": 0.058998, "volume": 2356231.0}, {"date": "2020-05-12", "close": 0.058998, "volume": 283739.0}, {"date": "2020-05-13", "close": 0.0560481, "volume": 887060.0}, {"date": "2020-05-14", "close": 0.0580147, "volume": 452265.0}, {"date": "2020-05-15", "close": 0.0580147, "volume": 351015.0}, {"date": "2020-05-18", "close": 0.0560481, "volume": 656966.0}, {"date": "2020-05-19", "close": 0.058998, "volume": 896079.0}, {"date": "2020-05-20", "close": 0.058998, "volume": 487135.0}, {"date": "2020-05-21", "close": 0.0570314, "volume": 478296.0}, {"date": "2020-05-22", "close": 0.0560481, "volume": 705260.0}, {"date": "2020-05-25", "close": 0.0560481, "volume": 573790.0}, {"date": "2020-05-26", "close": 0.0530982, "volume": 2582713.0}, {"date": "2020-05-27", "close": 0.0511316, "volume": 1034152.0}, {"date": "2020-05-28", "close": 0.0530982, "volume": 2277316.0}, {"date": "2020-05-29", "close": 0.0521149, "volume": 363165.0}, {"date": "2020-06-01", "close": 0.0530982, "volume": 1071957.0}, {"date": "2020-06-02", "close": 0.0540815, "volume": 1334505.0}, {"date": "2020-06-03", "close": 0.0540815, "volume": 2138085.0}, {"date": "2020-06-04", "close": 0.0540815, "volume": 5151924.0}, {"date": "2020-06-05", "close": 0.0530982, "volume": 464458.0}, {"date": "2020-06-09", "close": 0.0550648, "volume": 702523.0}, {"date": "2020-06-10", "close": 0.0540815, "volume": 421930.0}, {"date": "2020-06-11", "close": 0.0540815, "volume": 462831.0}, {"date": "2020-06-12", "close": 0.0511316, "volume": 1121680.0}, {"date": "2020-06-15", "close": 0.0540815, "volume": 470101.0}, {"date": "2020-06-16", "close": 0.0521149, "volume": 333593.0}, {"date": "2020-06-17", "close": 0.0540815, "volume": 50358.0}, {"date": "2020-06-18", "close": 0.0530982, "volume": 294518.0}, {"date": "2020-06-19", "close": 0.0521149, "volume": 106075.0}, {"date": "2020-06-22", "close": 0.0540815, "volume": 552349.0}, {"date": "2020-06-23", "close": 0.0540815, "volume": 247636.0}, {"date": "2020-06-24", "close": 0.0550648, "volume": 423411.0}, {"date": "2020-06-25", "close": 0.0521149, "volume": 1233983.0}, {"date": "2020-06-26", "close": 0.0540815, "volume": 612767.0}, {"date": "2020-06-29", "close": 0.0560481, "volume": 1519952.0}, {"date": "2020-06-30", "close": 0.0609646, "volume": 1297974.0}, {"date": "2020-07-01", "close": 0.0766974, "volume": 1961679.0}, {"date": "2020-07-02", "close": 0.0855471, "volume": 1205482.0}, {"date": "2020-07-03", "close": 0.0825972, "volume": 718373.0}, {"date": "2020-07-06", "close": 0.0855471, "volume": 143304.0}, {"date": "2020-07-07", "close": 0.0835805, "volume": 374449.0}, {"date": "2020-07-08", "close": 0.0825972, "volume": 995357.0}, {"date": "2020-07-09", "close": 0.0865304, "volume": 235425.0}, {"date": "2020-07-10", "close": 0.0875137, "volume": 456015.0}, {"date": "2020-07-13", "close": 0.0845638, "volume": 375026.0}, {"date": "2020-07-14", "close": 0.0816139, "volume": 117657.0}, {"date": "2020-07-15", "close": 0.0816139, "volume": 354174.0}, {"date": "2020-07-16", "close": 0.0796473, "volume": 250463.0}, {"date": "2020-07-17", "close": 0.0776807, "volume": 583391.0}, {"date": "2020-07-20", "close": 0.0737475, "volume": 559459.0}, {"date": "2020-07-21", "close": 0.0737475, "volume": 105563.0}, {"date": "2020-07-22", "close": 0.0737475, "volume": 102907.0}, {"date": "2020-07-23", "close": 0.0717809, "volume": 347594.0}, {"date": "2020-07-24", "close": 0.0707976, "volume": 117360.0}, {"date": "2020-07-27", "close": 0.0737475, "volume": 719082.0}, {"date": "2020-07-28", "close": 0.0737475, "volume": 195531.0}, {"date": "2020-07-29", "close": 0.0737475, "volume": 69155.0}, {"date": "2020-07-30", "close": 0.0737475, "volume": 38692.0}, {"date": "2020-07-31", "close": 0.0737475, "volume": 175073.0}, {"date": "2020-08-03", "close": 0.0717809, "volume": 90726.0}, {"date": "2020-08-04", "close": 0.0717809, "volume": 170209.0}, {"date": "2020-08-05", "close": 0.0698143, "volume": 300069.0}, {"date": "2020-08-06", "close": 0.0717809, "volume": 292238.0}, {"date": "2020-08-07", "close": 0.0757141, "volume": 536551.0}, {"date": "2020-08-10", "close": 0.0776807, "volume": 696830.0}, {"date": "2020-08-11", "close": 0.0737475, "volume": 454845.0}, {"date": "2020-08-12", "close": 0.0776807, "volume": 142153.0}, {"date": "2020-08-13", "close": 0.0727642, "volume": 241340.0}, {"date": "2020-08-14", "close": 0.0737475, "volume": 95736.0}, {"date": "2020-08-17", "close": 0.0727642, "volume": 519274.0}, {"date": "2020-08-18", "close": 0.0737475, "volume": 143901.0}, {"date": "2020-08-19", "close": 0.0737475, "volume": 300939.0}, {"date": "2020-08-20", "close": 0.0737475, "volume": 253854.0}, {"date": "2020-08-21", "close": 0.0737475, "volume": 286869.0}, {"date": "2020-08-24", "close": 0.0727642, "volume": 196761.0}, {"date": "2020-08-25", "close": 0.0727642, "volume": 119084.0}, {"date": "2020-08-26", "close": 0.0757141, "volume": 166568.0}, {"date": "2020-08-27", "close": 0.0737475, "volume": 412326.0}, {"date": "2020-08-28", "close": 0.0737475, "volume": 54582.0}, {"date": "2020-08-31", "close": 0.0717809, "volume": 485541.0}, {"date": "2020-09-01", "close": 0.0707976, "volume": 298077.0}, {"date": "2020-09-02", "close": 0.0776807, "volume": 476980.0}, {"date": "2020-09-03", "close": 0.0806306, "volume": 401643.0}, {"date": "2020-09-04", "close": 0.0825972, "volume": 961747.0}, {"date": "2020-09-07", "close": 0.0806306, "volume": 105622.0}, {"date": "2020-09-08", "close": 0.0796473, "volume": 244555.0}, {"date": "2020-09-09", "close": 0.0796473, "volume": 226428.0}, {"date": "2020-09-10", "close": 0.078664, "volume": 368869.0}, {"date": "2020-09-11", "close": 0.078664, "volume": 22882.0}, {"date": "2020-09-14", "close": 0.0796473, "volume": 1120997.0}, {"date": "2020-09-15", "close": 0.0796473, "volume": 196741.0}, {"date": "2020-09-16", "close": 0.0816139, "volume": 823891.0}, {"date": "2020-09-17", "close": 0.0924302, "volume": 5431667.0}, {"date": "2020-09-18", "close": 0.0973467, "volume": 1338503.0}, {"date": "2020-09-21", "close": 0.117996, "volume": 3168969.0}, {"date": "2020-09-22", "close": 0.117996, "volume": 2510330.0}, {"date": "2020-09-23", "close": 0.117996, "volume": 1005862.0}, {"date": "2020-09-24", "close": 0.117996, "volume": 755427.0}, {"date": "2020-09-25", "close": 0.1229125, "volume": 966801.0}, {"date": "2020-09-28", "close": 0.1229125, "volume": 1089321.0}, {"date": "2020-09-29", "close": 0.1229125, "volume": 306419.0}, {"date": "2020-09-30", "close": 0.1229125, "volume": 469286.0}, {"date": "2020-10-01", "close": 0.127829, "volume": 282466.0}, {"date": "2020-10-02", "close": 0.09833, "volume": 2958242.0}, {"date": "2020-10-05", "close": 0.1032465, "volume": 256043.0}, {"date": "2020-10-06", "close": 0.117996, "volume": 815193.0}, {"date": "2020-10-07", "close": 0.108163, "volume": 1672435.0}, {"date": "2020-10-08", "close": 0.1130795, "volume": 324311.0}, {"date": "2020-10-09", "close": 0.117996, "volume": 508285.0}, {"date": "2020-10-12", "close": 0.115, "volume": 384327.0}, {"date": "2020-10-13", "close": 0.12, "volume": 364201.0}, {"date": "2020-10-14", "close": 0.11, "volume": 275954.0}, {"date": "2020-10-15", "close": 0.115, "volume": 737384.0}, {"date": "2020-10-16", "close": 0.115, "volume": 998074.0}, {"date": "2020-10-19", "close": 0.115, "volume": 220376.0}, {"date": "2020-10-20", "close": 0.115, "volume": 1492125.0}, {"date": "2020-10-21", "close": 0.12, "volume": 1362414.0}, {"date": "2020-10-22", "close": 0.11, "volume": 1224329.0}, {"date": "2020-10-23", "close": 0.115, "volume": 410315.0}, {"date": "2020-10-26", "close": 0.115, "volume": 1092139.0}, {"date": "2020-10-27", "close": 0.115, "volume": 320240.0}, {"date": "2020-10-28", "close": 0.11, "volume": 358636.0}, {"date": "2020-10-29", "close": 0.105, "volume": 900606.0}, {"date": "2020-10-30", "close": 0.115, "volume": 744119.0}, {"date": "2020-11-02", "close": 0.105, "volume": 184245.0}, {"date": "2020-11-03", "close": 0.11, "volume": 266031.0}, {"date": "2020-11-04", "close": 0.105, "volume": 971782.0}, {"date": "2020-11-05", "close": 0.1, "volume": 664097.0}, {"date": "2020-11-06", "close": 0.105, "volume": 677012.0}, {"date": "2020-11-09", "close": 0.105, "volume": 956960.0}, {"date": "2020-11-10", "close": 0.105, "volume": 797569.0}, {"date": "2020-11-11", "close": 0.1, "volume": 1215699.0}, {"date": "2020-11-12", "close": 0.11, "volume": 371719.0}, {"date": "2020-11-13", "close": 0.105, "volume": 341052.0}, {"date": "2020-11-16", "close": 0.11, "volume": 271779.0}, {"date": "2020-11-17", "close": 0.105, "volume": 623620.0}, {"date": "2020-11-18", "close": 0.097, "volume": 5514619.0}, {"date": "2020-11-19", "close": 0.094, "volume": 893145.0}, {"date": "2020-11-20", "close": 0.097, "volume": 594505.0}, {"date": "2020-11-23", "close": 0.095, "volume": 1432385.0}, {"date": "2020-11-24", "close": 0.095, "volume": 475700.0}, {"date": "2020-11-25", "close": 0.097, "volume": 1512275.0}, {"date": "2020-11-26", "close": 0.095, "volume": 1293220.0}, {"date": "2020-11-27", "close": 0.095, "volume": 1138795.0}, {"date": "2020-11-30", "close": 0.092, "volume": 2616147.0}, {"date": "2020-12-01", "close": 0.092, "volume": 560232.0}, {"date": "2020-12-02", "close": 0.091, "volume": 294707.0}, {"date": "2020-12-03", "close": 0.09, "volume": 2386721.0}, {"date": "2020-12-04", "close": 0.089, "volume": 714098.0}, {"date": "2020-12-07", "close": 0.088, "volume": 1253233.0}, {"date": "2020-12-08", "close": 0.087, "volume": 1283917.0}, {"date": "2020-12-09", "close": 0.082, "volume": 2133266.0}, {"date": "2020-12-10", "close": 0.086, "volume": 1649097.0}, {"date": "2020-12-11", "close": 0.089, "volume": 1126214.0}, {"date": "2020-12-14", "close": 0.093, "volume": 2361843.0}, {"date": "2020-12-15", "close": 0.089, "volume": 1514562.0}, {"date": "2020-12-16", "close": 0.093, "volume": 985774.0}, {"date": "2020-12-17", "close": 0.092, "volume": 564818.0}, {"date": "2020-12-18", "close": 0.087, "volume": 1178703.0}, {"date": "2020-12-21", "close": 0.088, "volume": 765426.0}, {"date": "2020-12-22", "close": 0.089, "volume": 398909.0}, {"date": "2020-12-23", "close": 0.09, "volume": 217578.0}, {"date": "2020-12-24", "close": 0.09, "volume": 335100.0}, {"date": "2020-12-29", "close": 0.091, "volume": 682395.0}, {"date": "2020-12-30", "close": 0.091, "volume": 424137.0}, {"date": "2020-12-31", "close": 0.09, "volume": 379356.0}, {"date": "2021-01-04", "close": 0.09, "volume": 432906.0}, {"date": "2021-01-05", "close": 0.091, "volume": 1458200.0}, {"date": "2021-01-06", "close": 0.092, "volume": 607727.0}, {"date": "2021-01-07", "close": 0.092, "volume": 1209709.0}, {"date": "2021-01-08", "close": 0.091, "volume": 872083.0}, {"date": "2021-01-11", "close": 0.094, "volume": 2458969.0}, {"date": "2021-01-12", "close": 0.1, "volume": 3144083.0}, {"date": "2021-01-13", "close": 0.1, "volume": 1056803.0}, {"date": "2021-01-14", "close": 0.105, "volume": 510571.0}, {"date": "2021-01-15", "close": 0.105, "volume": 893440.0}, {"date": "2021-01-18", "close": 0.1, "volume": 665083.0}, {"date": "2021-01-19", "close": 0.1, "volume": 393012.0}, {"date": "2021-01-20", "close": 0.115, "volume": 1545562.0}, {"date": "2021-01-21", "close": 0.11, "volume": 1341310.0}, {"date": "2021-01-22", "close": 0.11, "volume": 1721862.0}, {"date": "2021-01-25", "close": 0.115, "volume": 1251127.0}, {"date": "2021-01-27", "close": 0.115, "volume": 1204906.0}, {"date": "2021-01-28", "close": 0.105, "volume": 3362898.0}, {"date": "2021-01-29", "close": 0.105, "volume": 3134208.0}, {"date": "2021-02-01", "close": 0.1, "volume": 3249918.0}, {"date": "2021-02-02", "close": 0.105, "volume": 273676.0}, {"date": "2021-02-03", "close": 0.105, "volume": 894679.0}, {"date": "2021-02-04", "close": 0.105, "volume": 934543.0}, {"date": "2021-02-05", "close": 0.1, "volume": 1741171.0}, {"date": "2021-02-08", "close": 0.099, "volume": 4050731.0}, {"date": "2021-02-09", "close": 0.094, "volume": 2993378.0}, {"date": "2021-02-10", "close": 0.094, "volume": 802998.0}, {"date": "2021-02-11", "close": 0.09, "volume": 3323188.0}, {"date": "2021-02-12", "close": 0.097, "volume": 1273320.0}, {"date": "2021-02-15", "close": 0.095, "volume": 683348.0}, {"date": "2021-02-16", "close": 0.096, "volume": 375618.0}, {"date": "2021-02-17", "close": 0.091, "volume": 1713447.0}, {"date": "2021-02-18", "close": 0.099, "volume": 1846961.0}, {"date": "2021-02-19", "close": 0.096, "volume": 474980.0}, {"date": "2021-02-22", "close": 0.096, "volume": 478571.0}, {"date": "2021-02-23", "close": 0.094, "volume": 440327.0}, {"date": "2021-02-24", "close": 0.094, "volume": 890968.0}, {"date": "2021-02-25", "close": 0.095, "volume": 369902.0}, {"date": "2021-02-26", "close": 0.094, "volume": 385206.0}, {"date": "2021-03-01", "close": 0.091, "volume": 231087.0}, {"date": "2021-03-02", "close": 0.094, "volume": 857223.0}, {"date": "2021-03-03", "close": 0.089, "volume": 2461433.0}, {"date": "2021-03-04", "close": 0.088, "volume": 978798.0}, {"date": "2021-03-05", "close": 0.09, "volume": 1308466.0}, {"date": "2021-03-08", "close": 0.094, "volume": 2369382.0}, {"date": "2021-03-09", "close": 0.09, "volume": 2172093.0}, {"date": "2021-03-10", "close": 0.099, "volume": 1679542.0}, {"date": "2021-03-11", "close": 0.096, "volume": 579281.0}, {"date": "2021-03-12", "close": 0.099, "volume": 810298.0}, {"date": "2021-03-15", "close": 0.1, "volume": 3983795.0}, {"date": "2021-03-16", "close": 0.105, "volume": 2917013.0}, {"date": "2021-03-17", "close": 0.105, "volume": 1926333.0}, {"date": "2021-03-18", "close": 0.11, "volume": 1559545.0}, {"date": "2021-03-19", "close": 0.105, "volume": 590409.0}, {"date": "2021-03-22", "close": 0.105, "volume": 350621.0}, {"date": "2021-03-23", "close": 0.105, "volume": 767223.0}, {"date": "2021-03-24", "close": 0.105, "volume": 533362.0}, {"date": "2021-03-25", "close": 0.11, "volume": 187507.0}, {"date": "2021-03-26", "close": 0.1, "volume": 1531391.0}, {"date": "2021-03-29", "close": 0.1, "volume": 478208.0}, {"date": "2021-03-30", "close": 0.1, "volume": 493986.0}, {"date": "2021-03-31", "close": 0.105, "volume": 640177.0}, {"date": "2021-04-01", "close": 0.105, "volume": 911183.0}, {"date": "2021-04-06", "close": 0.11, "volume": 551926.0}, {"date": "2021-04-07", "close": 0.105, "volume": 716565.0}, {"date": "2021-04-08", "close": 0.1, "volume": 238000.0}, {"date": "2021-04-09", "close": 0.1, "volume": 341438.0}, {"date": "2021-04-12", "close": 0.1, "volume": 403160.0}, {"date": "2021-04-13", "close": 0.1, "volume": 426202.0}, {"date": "2021-04-14", "close": 0.1, "volume": 441915.0}, {"date": "2021-04-15", "close": 0.1, "volume": 815943.0}, {"date": "2021-04-16", "close": 0.1, "volume": 662298.0}, {"date": "2021-04-19", "close": 0.099, "volume": 2146980.0}, {"date": "2021-04-20", "close": 0.098, "volume": 717522.0}, {"date": "2021-04-21", "close": 0.099, "volume": 721615.0}, {"date": "2021-04-22", "close": 0.096, "volume": 803580.0}, {"date": "2021-04-23", "close": 0.099, "volume": 193572.0}, {"date": "2021-04-26", "close": 0.096, "volume": 208803.0}, {"date": "2021-04-27", "close": 0.096, "volume": 771837.0}, {"date": "2021-04-28", "close": 0.098, "volume": 521907.0}, {"date": "2021-04-29", "close": 0.097, "volume": 288818.0}, {"date": "2021-04-30", "close": 0.098, "volume": 800812.0}, {"date": "2021-05-03", "close": 0.097, "volume": 1033379.0}, {"date": "2021-05-04", "close": 0.096, "volume": 1279608.0}, {"date": "2021-05-05", "close": 0.092, "volume": 1579257.0}, {"date": "2021-05-06", "close": 0.091, "volume": 2179441.0}, {"date": "2021-05-07", "close": 0.091, "volume": 1291613.0}, {"date": "2021-05-10", "close": 0.091, "volume": 1980005.0}, {"date": "2021-05-11", "close": 0.092, "volume": 1210122.0}, {"date": "2021-05-12", "close": 0.092, "volume": 277044.0}, {"date": "2021-05-13", "close": 0.09, "volume": 417138.0}, {"date": "2021-05-14", "close": 0.088, "volume": 560895.0}, {"date": "2021-05-17", "close": 0.089, "volume": 183615.0}, {"date": "2021-05-18", "close": 0.088, "volume": 882802.0}, {"date": "2021-05-19", "close": 0.09, "volume": 266899.0}, {"date": "2021-05-20", "close": 0.083, "volume": 1796370.0}, {"date": "2021-05-21", "close": 0.083, "volume": 937374.0}, {"date": "2021-05-24", "close": 0.084, "volume": 278239.0}, {"date": "2021-05-25", "close": 0.087, "volume": 351911.0}, {"date": "2021-05-26", "close": 0.086, "volume": 229752.0}, {"date": "2021-05-27", "close": 0.07, "volume": 7149849.0}, {"date": "2021-05-28", "close": 0.064, "volume": 3735306.0}, {"date": "2021-05-31", "close": 0.055, "volume": 10239976.0}, {"date": "2021-06-01", "close": 0.065, "volume": 4690144.0}, {"date": "2021-06-02", "close": 0.066, "volume": 2769367.0}, {"date": "2021-06-03", "close": 0.065, "volume": 2587433.0}, {"date": "2021-06-04", "close": 0.07, "volume": 1489113.0}, {"date": "2021-06-07", "close": 0.071, "volume": 870566.0}, {"date": "2021-06-08", "close": 0.068, "volume": 1474870.0}, {"date": "2021-06-09", "close": 0.07, "volume": 293817.0}, {"date": "2021-06-10", "close": 0.069, "volume": 210466.0}, {"date": "2021-06-11", "close": 0.066, "volume": 1432440.0}, {"date": "2021-06-15", "close": 0.066, "volume": 708256.0}, {"date": "2021-06-16", "close": 0.066, "volume": 183847.0}, {"date": "2021-06-17", "close": 0.064, "volume": 557227.0}, {"date": "2021-06-18", "close": 0.063, "volume": 638484.0}, {"date": "2021-06-21", "close": 0.061, "volume": 4050617.0}, {"date": "2021-06-22", "close": 0.066, "volume": 1376851.0}, {"date": "2021-06-23", "close": 0.065, "volume": 1564023.0}, {"date": "2021-06-24", "close": 0.064, "volume": 1048110.0}, {"date": "2021-06-25", "close": 0.064, "volume": 792627.0}, {"date": "2021-06-28", "close": 0.062, "volume": 1327338.0}, {"date": "2021-06-29", "close": 0.061, "volume": 917430.0}, {"date": "2021-06-30", "close": 0.06, "volume": 2304849.0}, {"date": "2021-07-01", "close": 0.061, "volume": 804073.0}, {"date": "2021-07-02", "close": 0.062, "volume": 88958.0}, {"date": "2021-07-05", "close": 0.064, "volume": 738617.0}, {"date": "2021-07-06", "close": 0.064, "volume": 153471.0}, {"date": "2021-07-07", "close": 0.066, "volume": 742000.0}, {"date": "2021-07-08", "close": 0.064, "volume": 632178.0}, {"date": "2021-07-09", "close": 0.063, "volume": 337843.0}, {"date": "2021-07-12", "close": 0.062, "volume": 947589.0}, {"date": "2021-07-13", "close": 0.064, "volume": 667190.0}, {"date": "2021-07-14", "close": 0.061, "volume": 1794037.0}, {"date": "2021-07-15", "close": 0.061, "volume": 1375375.0}, {"date": "2021-07-16", "close": 0.06, "volume": 548883.0}, {"date": "2021-07-19", "close": 0.061, "volume": 585415.0}, {"date": "2021-07-20", "close": 0.06, "volume": 1399167.0}, {"date": "2021-07-21", "close": 0.064, "volume": 1264399.0}, {"date": "2021-07-22", "close": 0.074, "volume": 5817945.0}, {"date": "2021-07-23", "close": 0.067, "volume": 3752656.0}, {"date": "2021-07-26", "close": 0.07, "volume": 1630096.0}, {"date": "2021-07-27", "close": 0.069, "volume": 864983.0}, {"date": "2021-07-28", "close": 0.069, "volume": 563284.0}, {"date": "2021-07-29", "close": 0.069, "volume": 1155629.0}, {"date": "2021-07-30", "close": 0.072, "volume": 759583.0}, {"date": "2021-08-02", "close": 0.07, "volume": 1499743.0}, {"date": "2021-08-03", "close": 0.072, "volume": 409987.0}, {"date": "2021-08-04", "close": 0.072, "volume": 680442.0}, {"date": "2021-08-05", "close": 0.074, "volume": 113400.0}, {"date": "2021-08-06", "close": 0.072, "volume": 495511.0}, {"date": "2021-08-09", "close": 0.07, "volume": 1655825.0}, {"date": "2021-08-10", "close": 0.073, "volume": 485346.0}, {"date": "2021-08-11", "close": 0.075, "volume": 577103.0}, {"date": "2021-08-12", "close": 0.083, "volume": 2409864.0}, {"date": "2021-08-13", "close": 0.086, "volume": 1940892.0}, {"date": "2021-08-16", "close": 0.089, "volume": 1340612.0}, {"date": "2021-08-17", "close": 0.088, "volume": 909194.0}, {"date": "2021-08-18", "close": 0.081, "volume": 1176966.0}, {"date": "2021-08-19", "close": 0.08, "volume": 145232.0}, {"date": "2021-08-20", "close": 0.083, "volume": 475166.0}, {"date": "2021-08-23", "close": 0.079, "volume": 691254.0}, {"date": "2021-08-24", "close": 0.076, "volume": 56588.0}, {"date": "2021-08-25", "close": 0.077, "volume": 62106.0}, {"date": "2021-08-26", "close": 0.08, "volume": 186822.0}, {"date": "2021-08-27", "close": 0.079, "volume": 84709.0}, {"date": "2021-08-30", "close": 0.078, "volume": 129781.0}, {"date": "2021-08-31", "close": 0.077, "volume": 412428.0}, {"date": "2021-09-01", "close": 0.078, "volume": 186639.0}, {"date": "2021-09-02", "close": 0.078, "volume": 125300.0}, {"date": "2021-09-03", "close": 0.085, "volume": 1920086.0}, {"date": "2021-09-06", "close": 0.086, "volume": 1241906.0}, {"date": "2021-09-07", "close": 0.084, "volume": 599944.0}, {"date": "2021-09-08", "close": 0.085, "volume": 721521.0}, {"date": "2021-09-09", "close": 0.085, "volume": 110001.0}, {"date": "2021-09-10", "close": 0.083, "volume": 461739.0}, {"date": "2021-09-13", "close": 0.083, "volume": 38224.0}, {"date": "2021-09-14", "close": 0.084, "volume": 246173.0}, {"date": "2021-09-15", "close": 0.088, "volume": 218332.0}, {"date": "2021-09-16", "close": 0.089, "volume": 799469.0}, {"date": "2021-09-17", "close": 0.089, "volume": 1189877.0}, {"date": "2021-09-20", "close": 0.083, "volume": 1252865.0}, {"date": "2021-09-21", "close": 0.081, "volume": 2184402.0}, {"date": "2021-09-22", "close": 0.078, "volume": 1131934.0}, {"date": "2021-09-23", "close": 0.082, "volume": 678441.0}, {"date": "2021-09-24", "close": 0.081, "volume": 1124351.0}, {"date": "2021-09-27", "close": 0.083, "volume": 211362.0}, {"date": "2021-09-28", "close": 0.083, "volume": 722704.0}, {"date": "2021-09-29", "close": 0.079, "volume": 474685.0}, {"date": "2021-09-30", "close": 0.085, "volume": 2111950.0}, {"date": "2021-10-01", "close": 0.085, "volume": 1382091.0}, {"date": "2021-10-04", "close": 0.085, "volume": 374870.0}, {"date": "2021-10-05", "close": 0.083, "volume": 621078.0}, {"date": "2021-10-06", "close": 0.082, "volume": 414789.0}, {"date": "2021-10-07", "close": 0.082, "volume": 750383.0}, {"date": "2021-10-08", "close": 0.083, "volume": 602670.0}, {"date": "2021-10-11", "close": 0.08, "volume": 1075536.0}, {"date": "2021-10-12", "close": 0.079, "volume": 859194.0}, {"date": "2021-10-13", "close": 0.08, "volume": 558856.0}, {"date": "2021-10-14", "close": 0.082, "volume": 837292.0}, {"date": "2021-10-15", "close": 0.082, "volume": 494114.0}, {"date": "2021-10-18", "close": 0.082, "volume": 801161.0}, {"date": "2021-10-19", "close": 0.085, "volume": 1161543.0}, {"date": "2021-10-20", "close": 0.085, "volume": 357746.0}, {"date": "2021-10-21", "close": 0.105, "volume": 6314645.0}, {"date": "2021-10-22", "close": 0.105, "volume": 3454866.0}, {"date": "2021-10-25", "close": 0.125, "volume": 6395706.0}, {"date": "2021-10-26", "close": 0.13, "volume": 7547121.0}, {"date": "2021-10-27", "close": 0.13, "volume": 2319442.0}, {"date": "2021-10-28", "close": 0.125, "volume": 2096659.0}, {"date": "2021-10-29", "close": 0.13, "volume": 1343357.0}, {"date": "2021-11-01", "close": 0.125, "volume": 2010617.0}, {"date": "2021-11-02", "close": 0.12, "volume": 323232.0}, {"date": "2021-11-03", "close": 0.12, "volume": 810737.0}, {"date": "2021-11-04", "close": 0.12, "volume": 1489224.0}, {"date": "2021-11-09", "close": 0.105, "volume": 6987579.0}, {"date": "2021-11-10", "close": 0.1, "volume": 1873697.0}, {"date": "2021-11-11", "close": 0.1, "volume": 778039.0}, {"date": "2021-11-12", "close": 0.097, "volume": 5080261.0}, {"date": "2021-11-15", "close": 0.091, "volume": 6522603.0}, {"date": "2021-11-16", "close": 0.086, "volume": 10406778.0}, {"date": "2021-11-17", "close": 0.085, "volume": 8035435.0}, {"date": "2021-11-18", "close": 0.079, "volume": 14367176.0}, {"date": "2021-11-19", "close": 0.076, "volume": 10587463.0}, {"date": "2021-11-22", "close": 0.076, "volume": 4012605.0}, {"date": "2021-11-23", "close": 0.076, "volume": 1497623.0}, {"date": "2021-11-24", "close": 0.072, "volume": 5380969.0}, {"date": "2021-11-25", "close": 0.076, "volume": 7600048.0}, {"date": "2021-11-26", "close": 0.078, "volume": 2773068.0}, {"date": "2021-11-29", "close": 0.081, "volume": 5234421.0}, {"date": "2021-11-30", "close": 0.081, "volume": 2633877.0}, {"date": "2021-12-01", "close": 0.078, "volume": 1268710.0}, {"date": "2021-12-02", "close": 0.08, "volume": 354532.0}, {"date": "2021-12-03", "close": 0.078, "volume": 1126432.0}, {"date": "2021-12-06", "close": 0.072, "volume": 4667816.0}, {"date": "2021-12-07", "close": 0.068, "volume": 9216869.0}, {"date": "2021-12-08", "close": 0.075, "volume": 2702800.0}, {"date": "2021-12-09", "close": 0.081, "volume": 3673009.0}, {"date": "2021-12-10", "close": 0.08, "volume": 577588.0}, {"date": "2021-12-13", "close": 0.077, "volume": 876238.0}, {"date": "2021-12-14", "close": 0.076, "volume": 2371006.0}, {"date": "2021-12-15", "close": 0.079, "volume": 1723869.0}, {"date": "2021-12-16", "close": 0.078, "volume": 1051852.0}, {"date": "2021-12-17", "close": 0.078, "volume": 1507588.0}, {"date": "2021-12-20", "close": 0.077, "volume": 1839244.0}, {"date": "2021-12-21", "close": 0.079, "volume": 2142561.0}, {"date": "2021-12-22", "close": 0.079, "volume": 80994.0}, {"date": "2021-12-23", "close": 0.078, "volume": 205453.0}, {"date": "2021-12-24", "close": 0.078, "volume": 524651.0}, {"date": "2021-12-29", "close": 0.077, "volume": 1685782.0}, {"date": "2021-12-30", "close": 0.079, "volume": 272718.0}, {"date": "2021-12-31", "close": 0.08, "volume": 3907711.0}, {"date": "2022-01-04", "close": 0.084, "volume": 3461840.0}, {"date": "2022-01-05", "close": 0.085, "volume": 890794.0}, {"date": "2022-01-06", "close": 0.08, "volume": 1877743.0}, {"date": "2022-01-07", "close": 0.082, "volume": 623169.0}, {"date": "2022-01-10", "close": 0.08, "volume": 1212894.0}, {"date": "2022-01-11", "close": 0.079, "volume": 1043892.0}, {"date": "2022-01-12", "close": 0.082, "volume": 646906.0}, {"date": "2022-01-13", "close": 0.08, "volume": 1069852.0}, {"date": "2022-01-14", "close": 0.082, "volume": 1360887.0}, {"date": "2022-01-17", "close": 0.092, "volume": 10222681.0}, {"date": "2022-01-18", "close": 0.093, "volume": 7617990.0}, {"date": "2022-01-19", "close": 0.088, "volume": 1459121.0}, {"date": "2022-01-20", "close": 0.09, "volume": 971441.0}, {"date": "2022-01-21", "close": 0.087, "volume": 1110392.0}, {"date": "2022-01-24", "close": 0.08, "volume": 1636060.0}, {"date": "2022-01-25", "close": 0.074, "volume": 4436903.0}, {"date": "2022-01-27", "close": 0.071, "volume": 1273718.0}, {"date": "2022-01-28", "close": 0.074, "volume": 3345555.0}, {"date": "2022-01-31", "close": 0.074, "volume": 918336.0}, {"date": "2022-02-01", "close": 0.074, "volume": 949042.0}, {"date": "2022-02-02", "close": 0.076, "volume": 1961110.0}, {"date": "2022-02-03", "close": 0.074, "volume": 882681.0}, {"date": "2022-02-04", "close": 0.071, "volume": 1053978.0}, {"date": "2022-02-07", "close": 0.072, "volume": 1167695.0}, {"date": "2022-02-08", "close": 0.071, "volume": 220266.0}, {"date": "2022-02-09", "close": 0.072, "volume": 63553.0}, {"date": "2022-02-10", "close": 0.071, "volume": 1158814.0}, {"date": "2022-02-11", "close": 0.069, "volume": 1936347.0}, {"date": "2022-02-14", "close": 0.063, "volume": 6226054.0}, {"date": "2022-02-15", "close": 0.065, "volume": 3140342.0}, {"date": "2022-02-16", "close": 0.067, "volume": 1104093.0}, {"date": "2022-02-17", "close": 0.066, "volume": 1105150.0}, {"date": "2022-02-18", "close": 0.064, "volume": 1752630.0}, {"date": "2022-02-21", "close": 0.065, "volume": 1560396.0}, {"date": "2022-02-22", "close": 0.062, "volume": 1411426.0}, {"date": "2022-02-23", "close": 0.063, "volume": 2580518.0}, {"date": "2022-02-24", "close": 0.061, "volume": 2731473.0}, {"date": "2022-02-25", "close": 0.06, "volume": 2062532.0}, {"date": "2022-02-28", "close": 0.061, "volume": 912977.0}, {"date": "2022-03-01", "close": 0.066, "volume": 225806.0}, {"date": "2022-03-02", "close": 0.067, "volume": 721060.0}, {"date": "2022-03-03", "close": 0.064, "volume": 2527111.0}, {"date": "2022-03-04", "close": 0.064, "volume": 37038.0}, {"date": "2022-03-07", "close": 0.064, "volume": 975854.0}, {"date": "2022-03-08", "close": 0.063, "volume": 515980.0}, {"date": "2022-03-09", "close": 0.063, "volume": 235541.0}, {"date": "2022-03-10", "close": 0.065, "volume": 505232.0}, {"date": "2022-03-11", "close": 0.065, "volume": 1343663.0}, {"date": "2022-03-14", "close": 0.063, "volume": 1180889.0}, {"date": "2022-03-15", "close": 0.064, "volume": 1202429.0}, {"date": "2022-03-16", "close": 0.065, "volume": 1665545.0}, {"date": "2022-03-17", "close": 0.069, "volume": 3629527.0}, {"date": "2022-03-18", "close": 0.069, "volume": 787755.0}, {"date": "2022-03-21", "close": 0.071, "volume": 1919136.0}, {"date": "2022-03-22", "close": 0.068, "volume": 2262383.0}, {"date": "2022-03-23", "close": 0.07, "volume": 1124111.0}, {"date": "2022-03-24", "close": 0.069, "volume": 716161.0}, {"date": "2022-03-25", "close": 0.071, "volume": 816279.0}, {"date": "2022-03-28", "close": 0.074, "volume": 2946390.0}, {"date": "2022-03-29", "close": 0.077, "volume": 1637106.0}, {"date": "2022-03-30", "close": 0.08, "volume": 3108542.0}, {"date": "2022-03-31", "close": 0.09, "volume": 3650233.0}, {"date": "2022-04-01", "close": 0.09, "volume": 3996794.0}, {"date": "2022-04-04", "close": 0.1, "volume": 10422054.0}, {"date": "2022-04-05", "close": 0.096, "volume": 3398781.0}, {"date": "2022-04-06", "close": 0.087, "volume": 2217108.0}, {"date": "2022-04-07", "close": 0.087, "volume": 2737183.0}, {"date": "2022-04-08", "close": 0.092, "volume": 2468093.0}, {"date": "2022-04-11", "close": 0.089, "volume": 2583327.0}, {"date": "2022-04-12", "close": 0.085, "volume": 1557777.0}, {"date": "2022-04-13", "close": 0.089, "volume": 1368874.0}, {"date": "2022-04-14", "close": 0.091, "volume": 888065.0}, {"date": "2022-04-19", "close": 0.089, "volume": 1507141.0}, {"date": "2022-04-20", "close": 0.088, "volume": 517092.0}, {"date": "2022-04-21", "close": 0.09, "volume": 932927.0}, {"date": "2022-04-22", "close": 0.085, "volume": 791667.0}, {"date": "2022-04-26", "close": 0.076, "volume": 2779275.0}, {"date": "2022-04-27", "close": 0.076, "volume": 3620352.0}, {"date": "2022-04-28", "close": 0.075, "volume": 966946.0}, {"date": "2022-04-29", "close": 0.077, "volume": 308630.0}, {"date": "2022-05-02", "close": 0.073, "volume": 493029.0}, {"date": "2022-05-03", "close": 0.08, "volume": 898400.0}, {"date": "2022-05-04", "close": 0.071, "volume": 596938.0}, {"date": "2022-05-05", "close": 0.073, "volume": 571949.0}, {"date": "2022-05-06", "close": 0.07, "volume": 1257891.0}, {"date": "2022-05-09", "close": 0.07, "volume": 457711.0}, {"date": "2022-05-10", "close": 0.069, "volume": 1273035.0}, {"date": "2022-05-11", "close": 0.074, "volume": 399995.0}, {"date": "2022-05-12", "close": 0.068, "volume": 973679.0}, {"date": "2022-05-13", "close": 0.071, "volume": 779937.0}, {"date": "2022-05-16", "close": 0.07, "volume": 1146269.0}, {"date": "2022-05-17", "close": 0.068, "volume": 267704.0}, {"date": "2022-05-18", "close": 0.069, "volume": 175302.0}, {"date": "2022-05-19", "close": 0.07, "volume": 629011.0}, {"date": "2022-05-20", "close": 0.069, "volume": 213626.0}, {"date": "2022-05-23", "close": 0.07, "volume": 451120.0}, {"date": "2022-05-24", "close": 0.07, "volume": 628087.0}, {"date": "2022-05-25", "close": 0.07, "volume": 326895.0}, {"date": "2022-05-26", "close": 0.072, "volume": 266174.0}, {"date": "2022-05-27", "close": 0.071, "volume": 105482.0}, {"date": "2022-05-30", "close": 0.072, "volume": 625705.0}, {"date": "2022-05-31", "close": 0.069, "volume": 135596.0}, {"date": "2022-06-01", "close": 0.069, "volume": 250742.0}, {"date": "2022-06-02", "close": 0.068, "volume": 303667.0}, {"date": "2022-06-03", "close": 0.069, "volume": 279337.0}, {"date": "2022-06-06", "close": 0.07, "volume": 1678044.0}, {"date": "2022-06-07", "close": 0.069, "volume": 185429.0}, {"date": "2022-06-08", "close": 0.07, "volume": 727735.0}, {"date": "2022-06-09", "close": 0.065, "volume": 1868195.0}, {"date": "2022-06-10", "close": 0.064, "volume": 813280.0}, {"date": "2022-06-14", "close": 0.064, "volume": 1396407.0}, {"date": "2022-06-15", "close": 0.061, "volume": 44300.0}, {"date": "2022-06-16", "close": 0.061, "volume": 691333.0}, {"date": "2022-06-17", "close": 0.061, "volume": 318394.0}, {"date": "2022-06-20", "close": 0.059, "volume": 1424568.0}, {"date": "2022-06-21", "close": 0.055, "volume": 3261922.0}, {"date": "2022-06-22", "close": 0.054, "volume": 6244948.0}, {"date": "2022-06-23", "close": 0.05, "volume": 2498692.0}, {"date": "2022-06-24", "close": 0.052, "volume": 1360163.0}, {"date": "2022-06-27", "close": 0.051, "volume": 1026484.0}, {"date": "2022-06-28", "close": 0.049, "volume": 581849.0}, {"date": "2022-06-29", "close": 0.048, "volume": 2103461.0}, {"date": "2022-06-30", "close": 0.05, "volume": 1354675.0}, {"date": "2022-07-01", "close": 0.051, "volume": 585139.0}, {"date": "2022-07-04", "close": 0.055, "volume": 575239.0}, {"date": "2022-07-05", "close": 0.054, "volume": 10724.0}, {"date": "2022-07-06", "close": 0.052, "volume": 287629.0}, {"date": "2022-07-07", "close": 0.051, "volume": 323332.0}, {"date": "2022-07-08", "close": 0.067, "volume": 7540163.0}, {"date": "2022-07-11", "close": 0.069, "volume": 2038978.0}, {"date": "2022-07-12", "close": 0.065, "volume": 697971.0}, {"date": "2022-07-13", "close": 0.066, "volume": 413889.0}, {"date": "2022-07-14", "close": 0.067, "volume": 581869.0}, {"date": "2022-07-15", "close": 0.066, "volume": 332699.0}, {"date": "2022-07-18", "close": 0.068, "volume": 375721.0}, {"date": "2022-07-19", "close": 0.078, "volume": 5027390.0}, {"date": "2022-07-20", "close": 0.081, "volume": 3503377.0}, {"date": "2022-07-21", "close": 0.084, "volume": 1796675.0}, {"date": "2022-07-22", "close": 0.09, "volume": 2750953.0}, {"date": "2022-07-25", "close": 0.09, "volume": 10370927.0}, {"date": "2022-07-26", "close": 0.095, "volume": 2841338.0}, {"date": "2022-07-27", "close": 0.088, "volume": 1604287.0}, {"date": "2022-07-28", "close": 0.0905, "volume": 1157802.0}, {"date": "2022-07-29", "close": 0.087, "volume": 1409166.0}, {"date": "2022-08-01", "close": 0.097, "volume": 4630874.0}, {"date": "2022-08-02", "close": 0.098, "volume": 2802846.0}, {"date": "2022-08-03", "close": 0.096, "volume": 3224781.0}, {"date": "2022-08-04", "close": 0.094, "volume": 833497.0}, {"date": "2022-08-05", "close": 0.096, "volume": 1062839.0}, {"date": "2022-08-08", "close": 0.105, "volume": 3279053.0}, {"date": "2022-08-09", "close": 0.105, "volume": 1067142.0}, {"date": "2022-08-10", "close": 0.1, "volume": 1581501.0}, {"date": "2022-08-11", "close": 0.11, "volume": 2662409.0}, {"date": "2022-08-12", "close": 0.11, "volume": 1069680.0}, {"date": "2022-08-15", "close": 0.11, "volume": 2098812.0}, {"date": "2022-08-16", "close": 0.12, "volume": 4753392.0}, {"date": "2022-08-17", "close": 0.11, "volume": 3395712.0}, {"date": "2022-08-18", "close": 0.115, "volume": 2436319.0}, {"date": "2022-08-19", "close": 0.12, "volume": 968690.0}, {"date": "2022-08-22", "close": 0.115, "volume": 1498813.0}, {"date": "2022-08-23", "close": 0.11, "volume": 983711.0}, {"date": "2022-08-24", "close": 0.11, "volume": 1133297.0}, {"date": "2022-08-25", "close": 0.11, "volume": 436130.0}, {"date": "2022-08-26", "close": 0.11, "volume": 354509.0}, {"date": "2022-08-29", "close": 0.105, "volume": 1587153.0}, {"date": "2022-08-30", "close": 0.11, "volume": 347204.0}, {"date": "2022-08-31", "close": 0.105, "volume": 533952.0}, {"date": "2022-09-01", "close": 0.105, "volume": 582672.0}, {"date": "2022-09-02", "close": 0.11, "volume": 339537.0}, {"date": "2022-09-05", "close": 0.1, "volume": 1233173.0}, {"date": "2022-09-06", "close": 0.115, "volume": 1051720.0}, {"date": "2022-09-07", "close": 0.115, "volume": 511557.0}, {"date": "2022-09-08", "close": 0.115, "volume": 931811.0}, {"date": "2022-09-09", "close": 0.115, "volume": 1203921.0}, {"date": "2022-09-12", "close": 0.12, "volume": 3533711.0}, {"date": "2022-09-13", "close": 0.135, "volume": 2709472.0}, {"date": "2022-09-14", "close": 0.13, "volume": 1552288.0}, {"date": "2022-09-15", "close": 0.13, "volume": 344332.0}, {"date": "2022-09-16", "close": 0.125, "volume": 1808336.0}, {"date": "2022-09-19", "close": 0.115, "volume": 1595086.0}, {"date": "2022-09-20", "close": 0.125, "volume": 1650496.0}, {"date": "2022-09-21", "close": 0.09, "volume": 19738862.0}, {"date": "2022-09-23", "close": 0.089, "volume": 2327116.0}, {"date": "2022-09-26", "close": 0.084, "volume": 3167719.0}, {"date": "2022-09-27", "close": 0.081, "volume": 1766724.0}, {"date": "2022-09-28", "close": 0.076, "volume": 3015386.0}, {"date": "2022-09-29", "close": 0.082, "volume": 948298.0}, {"date": "2022-09-30", "close": 0.079, "volume": 1395711.0}, {"date": "2022-10-03", "close": 0.075, "volume": 959911.0}, {"date": "2022-10-04", "close": 0.078, "volume": 1362911.0}, {"date": "2022-10-05", "close": 0.076, "volume": 788173.0}, {"date": "2022-10-06", "close": 0.08, "volume": 479349.0}, {"date": "2022-10-07", "close": 0.084, "volume": 185050.0}, {"date": "2022-10-10", "close": 0.097, "volume": 4652069.0}, {"date": "2022-10-11", "close": 0.095, "volume": 1240391.0}, {"date": "2022-10-12", "close": 0.092, "volume": 538598.0}, {"date": "2022-10-13", "close": 0.091, "volume": 236473.0}, {"date": "2022-10-14", "close": 0.09, "volume": 688301.0}, {"date": "2022-10-17", "close": 0.09, "volume": 347580.0}, {"date": "2022-10-18", "close": 0.089, "volume": 561037.0}, {"date": "2022-10-20", "close": 0.074, "volume": 6247018.0}, {"date": "2022-10-21", "close": 0.074, "volume": 2225018.0}, {"date": "2022-10-24", "close": 0.081, "volume": 2272863.0}, {"date": "2022-10-25", "close": 0.086, "volume": 2220694.0}, {"date": "2022-10-26", "close": 0.08, "volume": 1098554.0}, {"date": "2022-10-27", "close": 0.08, "volume": 920086.0}, {"date": "2022-10-28", "close": 0.079, "volume": 279628.0}, {"date": "2022-10-31", "close": 0.08, "volume": 198148.0}, {"date": "2022-11-01", "close": 0.079, "volume": 1560952.0}, {"date": "2022-11-02", "close": 0.08, "volume": 74463.0}, {"date": "2022-11-03", "close": 0.081, "volume": 685301.0}, {"date": "2022-11-04", "close": 0.082, "volume": 421461.0}, {"date": "2022-11-07", "close": 0.085, "volume": 1642850.0}, {"date": "2022-11-08", "close": 0.083, "volume": 119729.0}, {"date": "2022-11-09", "close": 0.091, "volume": 2411024.0}, {"date": "2022-11-10", "close": 0.088, "volume": 2597509.0}, {"date": "2022-11-11", "close": 0.089, "volume": 502326.0}, {"date": "2022-11-14", "close": 0.088, "volume": 338967.0}, {"date": "2022-11-15", "close": 0.09, "volume": 611065.0}, {"date": "2022-11-16", "close": 0.089, "volume": 340419.0}, {"date": "2022-11-17", "close": 0.09, "volume": 1175936.0}, {"date": "2022-11-18", "close": 0.091, "volume": 1199189.0}, {"date": "2022-11-21", "close": 0.09, "volume": 437235.0}, {"date": "2022-11-22", "close": 0.093, "volume": 1251559.0}, {"date": "2022-11-23", "close": 0.097, "volume": 5294367.0}, {"date": "2022-11-24", "close": 0.093, "volume": 621706.0}, {"date": "2022-11-25", "close": 0.094, "volume": 382199.0}, {"date": "2022-11-28", "close": 0.095, "volume": 1393263.0}, {"date": "2022-11-29", "close": 0.091, "volume": 726404.0}, {"date": "2022-11-30", "close": 0.094, "volume": 115100.0}, {"date": "2022-12-01", "close": 0.096, "volume": 205429.0}, {"date": "2022-12-02", "close": 0.093, "volume": 348915.0}, {"date": "2022-12-05", "close": 0.092, "volume": 37997.0}, {"date": "2022-12-06", "close": 0.088, "volume": 735554.0}, {"date": "2022-12-07", "close": 0.088, "volume": 18631.0}, {"date": "2022-12-08", "close": 0.086, "volume": 279381.0}, {"date": "2022-12-09", "close": 0.085, "volume": 89119.0}, {"date": "2022-12-12", "close": 0.081, "volume": 566511.0}, {"date": "2022-12-13", "close": 0.082, "volume": 90154.0}, {"date": "2022-12-14", "close": 0.083, "volume": 109919.0}, {"date": "2022-12-15", "close": 0.081, "volume": 359790.0}, {"date": "2022-12-16", "close": 0.077, "volume": 1400398.0}, {"date": "2022-12-19", "close": 0.078, "volume": 176013.0}, {"date": "2022-12-20", "close": 0.073, "volume": 1098580.0}, {"date": "2022-12-21", "close": 0.072, "volume": 494038.0}, {"date": "2022-12-22", "close": 0.07, "volume": 2380455.0}, {"date": "2022-12-23", "close": 0.072, "volume": 238315.0}, {"date": "2022-12-28", "close": 0.072, "volume": 376109.0}, {"date": "2022-12-29", "close": 0.075, "volume": 267635.0}, {"date": "2022-12-30", "close": 0.072, "volume": 1127174.0}, {"date": "2023-01-03", "close": 0.075, "volume": 314258.0}, {"date": "2023-01-04", "close": 0.072, "volume": 529617.0}, {"date": "2023-01-05", "close": 0.072, "volume": 217158.0}, {"date": "2023-01-06", "close": 0.074, "volume": 155975.0}, {"date": "2023-01-09", "close": 0.077, "volume": 513107.0}, {"date": "2023-01-10", "close": 0.077, "volume": 266311.0}, {"date": "2023-01-11", "close": 0.081, "volume": 217626.0}, {"date": "2023-01-12", "close": 0.08, "volume": 94044.0}, {"date": "2023-01-13", "close": 0.08, "volume": 306688.0}, {"date": "2023-01-16", "close": 0.09, "volume": 1366552.0}, {"date": "2023-01-17", "close": 0.091, "volume": 417698.0}, {"date": "2023-01-18", "close": 0.089, "volume": 312545.0}, {"date": "2023-01-19", "close": 0.089, "volume": 212199.0}, {"date": "2023-01-20", "close": 0.086, "volume": 304311.0}, {"date": "2023-01-23", "close": 0.084, "volume": 668478.0}, {"date": "2023-01-24", "close": 0.084, "volume": 12776.0}, {"date": "2023-01-25", "close": 0.081, "volume": 416958.0}, {"date": "2023-01-27", "close": 0.083, "volume": 95000.0}, {"date": "2023-01-30", "close": 0.083, "volume": 355117.0}, {"date": "2023-01-31", "close": 0.077, "volume": 326653.0}, {"date": "2023-02-01", "close": 0.079, "volume": 93818.0}, {"date": "2023-02-02", "close": 0.08, "volume": 345987.0}, {"date": "2023-02-03", "close": 0.084, "volume": 399162.0}, {"date": "2023-02-06", "close": 0.084, "volume": 260882.0}, {"date": "2023-02-07", "close": 0.084, "volume": 1467246.0}, {"date": "2023-02-08", "close": 0.079, "volume": 106022.0}, {"date": "2023-02-09", "close": 0.078, "volume": 566348.0}, {"date": "2023-02-10", "close": 0.08, "volume": 69813.0}, {"date": "2023-02-13", "close": 0.078, "volume": 287020.0}, {"date": "2023-02-14", "close": 0.08, "volume": 647035.0}, {"date": "2023-02-15", "close": 0.079, "volume": 522475.0}, {"date": "2023-02-16", "close": 0.081, "volume": 103659.0}, {"date": "2023-02-20", "close": 0.083, "volume": 1616033.0}, {"date": "2023-02-21", "close": 0.083, "volume": 487327.0}, {"date": "2023-02-22", "close": 0.089, "volume": 441065.0}, {"date": "2023-02-23", "close": 0.086, "volume": 411509.0}, {"date": "2023-02-24", "close": 0.081, "volume": 1193122.0}, {"date": "2023-02-27", "close": 0.084, "volume": 244169.0}, {"date": "2023-02-28", "close": 0.082, "volume": 114921.0}, {"date": "2023-03-01", "close": 0.083, "volume": 200304.0}, {"date": "2023-03-02", "close": 0.083, "volume": 140603.0}, {"date": "2023-03-03", "close": 0.085, "volume": 182799.0}, {"date": "2023-03-06", "close": 0.085, "volume": 34216.0}, {"date": "2023-03-07", "close": 0.084, "volume": 718972.0}, {"date": "2023-03-08", "close": 0.081, "volume": 160010.0}, {"date": "2023-03-09", "close": 0.082, "volume": 250102.0}, {"date": "2023-03-10", "close": 0.08, "volume": 517801.0}, {"date": "2023-03-13", "close": 0.082, "volume": 371640.0}, {"date": "2023-03-14", "close": 0.08, "volume": 401855.0}, {"date": "2023-03-15", "close": 0.079, "volume": 246314.0}, {"date": "2023-03-16", "close": 0.079, "volume": 166980.0}, {"date": "2023-03-17", "close": 0.076, "volume": 371434.0}, {"date": "2023-03-20", "close": 0.077, "volume": 481651.0}, {"date": "2023-03-21", "close": 0.076, "volume": 398912.0}, {"date": "2023-03-22", "close": 0.076, "volume": 272763.0}, {"date": "2023-03-23", "close": 0.072, "volume": 940715.0}, {"date": "2023-03-24", "close": 0.075, "volume": 365604.0}, {"date": "2023-03-27", "close": 0.075, "volume": 143778.0}, {"date": "2023-03-28", "close": 0.074, "volume": 341270.0}, {"date": "2023-03-29", "close": 0.074, "volume": 158987.0}, {"date": "2023-03-30", "close": 0.075, "volume": 138767.0}, {"date": "2023-03-31", "close": 0.076, "volume": 306317.0}, {"date": "2023-04-03", "close": 0.08, "volume": 727485.0}, {"date": "2023-04-04", "close": 0.081, "volume": 55367.0}, {"date": "2023-04-05", "close": 0.082, "volume": 388714.0}, {"date": "2023-04-06", "close": 0.084, "volume": 605160.0}, {"date": "2023-04-11", "close": 0.088, "volume": 965429.0}, {"date": "2023-04-13", "close": 0.098, "volume": 1964810.0}, {"date": "2023-04-14", "close": 0.092, "volume": 1566198.0}, {"date": "2023-04-17", "close": 0.09, "volume": 187493.0}, {"date": "2023-04-18", "close": 0.088, "volume": 481698.0}, {"date": "2023-04-19", "close": 0.087, "volume": 200179.0}, {"date": "2023-04-20", "close": 0.088, "volume": 365964.0}, {"date": "2023-04-21", "close": 0.089, "volume": 1605855.0}, {"date": "2023-04-24", "close": 0.089, "volume": 402623.0}, {"date": "2023-04-26", "close": 0.09, "volume": 148996.0}, {"date": "2023-04-27", "close": 0.087, "volume": 288930.0}, {"date": "2023-04-28", "close": 0.088, "volume": 30668.0}, {"date": "2023-05-01", "close": 0.088, "volume": 408595.0}, {"date": "2023-05-02", "close": 0.089, "volume": 833916.0}, {"date": "2023-05-03", "close": 0.087, "volume": 268692.0}, {"date": "2023-05-04", "close": 0.085, "volume": 188447.0}, {"date": "2023-05-05", "close": 0.081, "volume": 2239475.0}, {"date": "2023-05-08", "close": 0.084, "volume": 235728.0}, {"date": "2023-05-09", "close": 0.086, "volume": 128686.0}, {"date": "2023-05-10", "close": 0.084, "volume": 30211.0}, {"date": "2023-05-11", "close": 0.085, "volume": 640040.0}, {"date": "2023-05-12", "close": 0.087, "volume": 975271.0}, {"date": "2023-05-15", "close": 0.0835, "volume": 433844.0}, {"date": "2023-05-16", "close": 0.081, "volume": 406010.0}, {"date": "2023-05-17", "close": 0.081, "volume": 103595.0}, {"date": "2023-05-18", "close": 0.08, "volume": 255943.0}, {"date": "2023-05-19", "close": 0.081, "volume": 129.0}, {"date": "2023-05-22", "close": 0.079, "volume": 707826.0}, {"date": "2023-05-23", "close": 0.08, "volume": 526777.0}, {"date": "2023-05-24", "close": 0.082, "volume": 167404.0}, {"date": "2023-05-25", "close": 0.081, "volume": 795738.0}, {"date": "2023-05-26", "close": 0.082, "volume": 155817.0}, {"date": "2023-05-29", "close": 0.084, "volume": 163436.0}, {"date": "2023-05-30", "close": 0.087, "volume": 743611.0}, {"date": "2023-05-31", "close": 0.083, "volume": 167972.0}, {"date": "2023-06-01", "close": 0.086, "volume": 1404676.0}, {"date": "2023-06-02", "close": 0.089, "volume": 1319056.0}, {"date": "2023-06-05", "close": 0.089, "volume": 1183512.0}, {"date": "2023-06-06", "close": 0.087, "volume": 657771.0}, {"date": "2023-06-07", "close": 0.086, "volume": 672375.0}, {"date": "2023-06-08", "close": 0.083, "volume": 471958.0}, {"date": "2023-06-09", "close": 0.085, "volume": 828012.0}, {"date": "2023-06-13", "close": 0.079, "volume": 2167042.0}, {"date": "2023-06-14", "close": 0.08, "volume": 201649.0}, {"date": "2023-06-15", "close": 0.079, "volume": 158021.0}, {"date": "2023-06-16", "close": 0.078, "volume": 304954.0}, {"date": "2023-06-19", "close": 0.079, "volume": 654934.0}, {"date": "2023-06-20", "close": 0.077, "volume": 726283.0}, {"date": "2023-06-21", "close": 0.075, "volume": 670831.0}, {"date": "2023-06-22", "close": 0.073, "volume": 495352.0}, {"date": "2023-06-23", "close": 0.076, "volume": 687614.0}, {"date": "2023-06-26", "close": 0.075, "volume": 46683.0}, {"date": "2023-06-27", "close": 0.075, "volume": 1188150.0}, {"date": "2023-06-28", "close": 0.074, "volume": 727935.0}, {"date": "2023-06-29", "close": 0.074, "volume": 443432.0}, {"date": "2023-06-30", "close": 0.074, "volume": 610556.0}, {"date": "2023-07-03", "close": 0.074, "volume": 1166384.0}, {"date": "2023-07-04", "close": 0.074, "volume": 441467.0}, {"date": "2023-07-05", "close": 0.073, "volume": 178209.0}, {"date": "2023-07-06", "close": 0.073, "volume": 1561402.0}, {"date": "2023-07-07", "close": 0.073, "volume": 984796.0}, {"date": "2023-07-12", "close": 0.074, "volume": 1554143.0}, {"date": "2023-07-13", "close": 0.073, "volume": 416938.0}, {"date": "2023-07-14", "close": 0.072, "volume": 551618.0}, {"date": "2023-07-17", "close": 0.072, "volume": 617280.0}, {"date": "2023-07-18", "close": 0.072, "volume": 230465.0}, {"date": "2023-07-19", "close": 0.072, "volume": 688352.0}, {"date": "2023-07-20", "close": 0.072, "volume": 840719.0}, {"date": "2023-07-21", "close": 0.071, "volume": 877549.0}, {"date": "2023-07-24", "close": 0.071, "volume": 634598.0}, {"date": "2023-07-25", "close": 0.07, "volume": 2018888.0}, {"date": "2023-07-26", "close": 0.07, "volume": 224469.0}, {"date": "2023-07-27", "close": 0.07, "volume": 727508.0}, {"date": "2023-07-28", "close": 0.072, "volume": 279464.0}, {"date": "2023-07-31", "close": 0.07, "volume": 722295.0}, {"date": "2023-08-01", "close": 0.071, "volume": 727246.0}, {"date": "2023-08-02", "close": 0.071, "volume": 453257.0}, {"date": "2023-08-03", "close": 0.071, "volume": 1078527.0}, {"date": "2023-08-04", "close": 0.071, "volume": 932388.0}, {"date": "2023-08-07", "close": 0.071, "volume": 400419.0}, {"date": "2023-08-08", "close": 0.07, "volume": 378245.0}, {"date": "2023-08-09", "close": 0.07, "volume": 1110808.0}, {"date": "2023-08-10", "close": 0.07, "volume": 829975.0}, {"date": "2023-08-11", "close": 0.069, "volume": 942529.0}, {"date": "2023-08-14", "close": 0.069, "volume": 373421.0}, {"date": "2023-08-15", "close": 0.07, "volume": 105373.0}, {"date": "2023-08-16", "close": 0.07, "volume": 224810.0}, {"date": "2023-08-17", "close": 0.068, "volume": 648568.0}, {"date": "2023-08-18", "close": 0.067, "volume": 280248.0}, {"date": "2023-08-21", "close": 0.066, "volume": 665395.0}, {"date": "2023-08-22", "close": 0.067, "volume": 503276.0}, {"date": "2023-08-23", "close": 0.067, "volume": 548353.0}, {"date": "2023-08-24", "close": 0.067, "volume": 616713.0}, {"date": "2023-08-25", "close": 0.065, "volume": 1007356.0}, {"date": "2023-08-28", "close": 0.063, "volume": 2239295.0}, {"date": "2023-08-29", "close": 0.06, "volume": 518587.0}, {"date": "2023-08-30", "close": 0.057, "volume": 2491164.0}, {"date": "2023-08-31", "close": 0.057, "volume": 1460000.0}, {"date": "2023-09-01", "close": 0.076, "volume": 6886679.0}, {"date": "2023-09-04", "close": 0.088, "volume": 6591682.0}, {"date": "2023-09-05", "close": 0.083, "volume": 1764852.0}, {"date": "2023-09-06", "close": 0.078, "volume": 2199659.0}, {"date": "2023-09-07", "close": 0.077, "volume": 779534.0}, {"date": "2023-09-08", "close": 0.078, "volume": 376482.0}, {"date": "2023-09-11", "close": 0.081, "volume": 1392254.0}, {"date": "2023-09-12", "close": 0.079, "volume": 500868.0}, {"date": "2023-09-13", "close": 0.08, "volume": 463072.0}, {"date": "2023-09-14", "close": 0.078, "volume": 205275.0}, {"date": "2023-09-15", "close": 0.077, "volume": 186792.0}, {"date": "2023-09-18", "close": 0.078, "volume": 772418.0}, {"date": "2023-09-19", "close": 0.078, "volume": 613531.0}, {"date": "2023-09-20", "close": 0.077, "volume": 173132.0}, {"date": "2023-09-21", "close": 0.075, "volume": 449068.0}, {"date": "2023-09-22", "close": 0.075, "volume": 218287.0}, {"date": "2023-09-25", "close": 0.074, "volume": 247114.0}, {"date": "2023-09-26", "close": 0.078, "volume": 640929.0}, {"date": "2023-09-27", "close": 0.076, "volume": 194901.0}, {"date": "2023-09-28", "close": 0.076, "volume": 861538.0}, {"date": "2023-09-29", "close": 0.08, "volume": 754749.0}, {"date": "2023-10-02", "close": 0.08, "volume": 859211.0}, {"date": "2023-10-03", "close": 0.078, "volume": 199480.0}, {"date": "2023-10-04", "close": 0.074, "volume": 150927.0}, {"date": "2023-10-05", "close": 0.07, "volume": 815330.0}, {"date": "2023-10-06", "close": 0.072, "volume": 202120.0}, {"date": "2023-10-09", "close": 0.073, "volume": 24207.0}, {"date": "2023-10-10", "close": 0.07, "volume": 217976.0}, {"date": "2023-10-11", "close": 0.068, "volume": 684127.0}, {"date": "2023-10-12", "close": 0.072, "volume": 306275.0}, {"date": "2023-10-13", "close": 0.072, "volume": 302388.0}, {"date": "2023-10-16", "close": 0.071, "volume": 420307.0}, {"date": "2023-10-17", "close": 0.066, "volume": 383484.0}, {"date": "2023-10-18", "close": 0.066, "volume": 1266229.0}, {"date": "2023-10-19", "close": 0.068, "volume": 171133.0}, {"date": "2023-10-20", "close": 0.069, "volume": 754695.0}, {"date": "2023-10-23", "close": 0.066, "volume": 626265.0}, {"date": "2023-10-24", "close": 0.069, "volume": 181882.0}, {"date": "2023-10-25", "close": 0.068, "volume": 248002.0}, {"date": "2023-10-26", "close": 0.069, "volume": 107180.0}, {"date": "2023-10-27", "close": 0.067, "volume": 275335.0}, {"date": "2023-10-30", "close": 0.075, "volume": 2359585.0}, {"date": "2023-10-31", "close": 0.072, "volume": 257780.0}, {"date": "2023-11-01", "close": 0.072, "volume": 142764.0}, {"date": "2023-11-02", "close": 0.073, "volume": 220427.0}, {"date": "2023-11-03", "close": 0.076, "volume": 1764623.0}, {"date": "2023-11-06", "close": 0.082, "volume": 2192944.0}, {"date": "2023-11-07", "close": 0.085, "volume": 1491939.0}, {"date": "2023-11-08", "close": 0.081, "volume": 452341.0}, {"date": "2023-11-09", "close": 0.078, "volume": 34145.0}, {"date": "2023-11-10", "close": 0.076, "volume": 261705.0}, {"date": "2023-11-14", "close": 0.074, "volume": 961955.0}, {"date": "2023-11-15", "close": 0.074, "volume": 246573.0}, {"date": "2023-11-16", "close": 0.069, "volume": 511261.0}, {"date": "2023-11-17", "close": 0.071, "volume": 449046.0}, {"date": "2023-11-20", "close": 0.073, "volume": 1294317.0}, {"date": "2023-11-21", "close": 0.073, "volume": 207207.0}, {"date": "2023-11-22", "close": 0.075, "volume": 654958.0}, {"date": "2023-11-23", "close": 0.074, "volume": 274642.0}, {"date": "2023-11-24", "close": 0.08, "volume": 620567.0}, {"date": "2023-11-27", "close": 0.078, "volume": 146197.0}, {"date": "2023-11-28", "close": 0.08, "volume": 491301.0}, {"date": "2023-11-29", "close": 0.075, "volume": 323460.0}, {"date": "2023-11-30", "close": 0.078, "volume": 314364.0}, {"date": "2023-12-01", "close": 0.078, "volume": 45651.0}, {"date": "2023-12-04", "close": 0.08, "volume": 302375.0}, {"date": "2023-12-05", "close": 0.078, "volume": 319966.0}, {"date": "2023-12-08", "close": 0.075, "volume": 1785643.0}, {"date": "2023-12-11", "close": 0.072, "volume": 1023373.0}, {"date": "2023-12-12", "close": 0.074, "volume": 405820.0}, {"date": "2023-12-13", "close": 0.072, "volume": 555021.0}, {"date": "2023-12-14", "close": 0.071, "volume": 155928.0}, {"date": "2023-12-15", "close": 0.069, "volume": 768546.0}, {"date": "2023-12-18", "close": 0.069, "volume": 326536.0}, {"date": "2023-12-19", "close": 0.063, "volume": 3343835.0}, {"date": "2023-12-20", "close": 0.063, "volume": 2448765.0}, {"date": "2023-12-21", "close": 0.063, "volume": 903978.0}, {"date": "2023-12-22", "close": 0.063, "volume": 1794862.0}, {"date": "2023-12-27", "close": 0.06, "volume": 2122957.0}, {"date": "2023-12-28", "close": 0.059, "volume": 1761984.0}, {"date": "2023-12-29", "close": 0.06, "volume": 1023632.0}, {"date": "2024-01-02", "close": 0.066, "volume": 423651.0}, {"date": "2024-01-03", "close": 0.065, "volume": 95562.0}, {"date": "2024-01-04", "close": 0.063, "volume": 623592.0}, {"date": "2024-01-05", "close": 0.063, "volume": 481194.0}, {"date": "2024-01-08", "close": 0.063, "volume": 238070.0}, {"date": "2024-01-09", "close": 0.062, "volume": 37943.0}, {"date": "2024-01-10", "close": 0.063, "volume": 151991.0}, {"date": "2024-01-11", "close": 0.062, "volume": 438482.0}, {"date": "2024-01-12", "close": 0.06, "volume": 149048.0}, {"date": "2024-01-15", "close": 0.06, "volume": 364277.0}, {"date": "2024-01-16", "close": 0.061, "volume": 100443.0}, {"date": "2024-01-17", "close": 0.062, "volume": 91391.0}, {"date": "2024-01-18", "close": 0.061, "volume": 1019818.0}, {"date": "2024-01-19", "close": 0.058, "volume": 175265.0}, {"date": "2024-01-22", "close": 0.057, "volume": 2155667.0}, {"date": "2024-01-23", "close": 0.056, "volume": 575436.0}, {"date": "2024-01-24", "close": 0.059, "volume": 138208.0}, {"date": "2024-01-25", "close": 0.058, "volume": 190328.0}, {"date": "2024-01-29", "close": 0.057, "volume": 2372458.0}, {"date": "2024-01-30", "close": 0.055, "volume": 1162672.0}, {"date": "2024-01-31", "close": 0.055, "volume": 459043.0}, {"date": "2024-02-01", "close": 0.056, "volume": 1125035.0}, {"date": "2024-02-02", "close": 0.056, "volume": 2841340.0}, {"date": "2024-02-05", "close": 0.056, "volume": 774686.0}, {"date": "2024-02-06", "close": 0.056, "volume": 339061.0}, {"date": "2024-02-07", "close": 0.055, "volume": 496909.0}, {"date": "2024-02-08", "close": 0.056, "volume": 1284364.0}, {"date": "2024-02-09", "close": 0.057, "volume": 1845509.0}, {"date": "2024-02-12", "close": 0.054, "volume": 6030396.0}, {"date": "2024-02-13", "close": 0.05, "volume": 663097.0}, {"date": "2024-02-14", "close": 0.051, "volume": 434830.0}, {"date": "2024-02-15", "close": 0.05, "volume": 431072.0}, {"date": "2024-02-16", "close": 0.05, "volume": 1309671.0}, {"date": "2024-02-19", "close": 0.049, "volume": 1099546.0}, {"date": "2024-02-20", "close": 0.05, "volume": 1115600.0}, {"date": "2024-02-21", "close": 0.05, "volume": 448264.0}, {"date": "2024-02-22", "close": 0.048, "volume": 804178.0}, {"date": "2024-02-23", "close": 0.051, "volume": 1783195.0}, {"date": "2024-02-26", "close": 0.052, "volume": 256802.0}, {"date": "2024-02-27", "close": 0.053, "volume": 108286.0}, {"date": "2024-02-28", "close": 0.053, "volume": 1238061.0}, {"date": "2024-02-29", "close": 0.054, "volume": 1248672.0}, {"date": "2024-03-01", "close": 0.057, "volume": 836698.0}, {"date": "2024-03-04", "close": 0.06, "volume": 789378.0}, {"date": "2024-03-05", "close": 0.057, "volume": 883148.0}, {"date": "2024-03-06", "close": 0.059, "volume": 364252.0}, {"date": "2024-03-07", "close": 0.059, "volume": 243232.0}, {"date": "2024-03-08", "close": 0.06, "volume": 324537.0}, {"date": "2024-03-11", "close": 0.059, "volume": 384140.0}, {"date": "2024-03-25", "close": 0.055, "volume": 4486730.0}, {"date": "2024-03-26", "close": 0.05, "volume": 3805538.0}, {"date": "2024-03-27", "close": 0.051, "volume": 1424159.0}, {"date": "2024-03-28", "close": 0.059, "volume": 2263570.0}, {"date": "2024-04-02", "close": 0.053, "volume": 1154592.0}, {"date": "2024-04-03", "close": 0.051, "volume": 1821446.0}, {"date": "2024-04-04", "close": 0.052, "volume": 376770.0}, {"date": "2024-04-05", "close": 0.05, "volume": 136237.0}, {"date": "2024-04-08", "close": 0.05, "volume": 1661365.0}, {"date": "2024-04-09", "close": 0.056, "volume": 321709.0}, {"date": "2024-04-10", "close": 0.052, "volume": 297253.0}, {"date": "2024-04-11", "close": 0.053, "volume": 409351.0}, {"date": "2024-04-12", "close": 0.052, "volume": 202885.0}, {"date": "2024-04-15", "close": 0.049, "volume": 2754400.0}, {"date": "2024-04-16", "close": 0.05, "volume": 1789436.0}, {"date": "2024-04-17", "close": 0.049, "volume": 459245.0}, {"date": "2024-04-18", "close": 0.051, "volume": 1203321.0}, {"date": "2024-04-19", "close": 0.05, "volume": 641527.0}, {"date": "2024-04-22", "close": 0.052, "volume": 2016666.0}, {"date": "2024-04-23", "close": 0.052, "volume": 549724.0}, {"date": "2024-04-24", "close": 0.051, "volume": 988899.0}, {"date": "2024-04-26", "close": 0.055, "volume": 1563304.0}, {"date": "2024-04-29", "close": 0.052, "volume": 344437.0}, {"date": "2024-04-30", "close": 0.056, "volume": 1198174.0}, {"date": "2024-05-01", "close": 0.055, "volume": 2202210.0}, {"date": "2024-05-02", "close": 0.053, "volume": 578782.0}, {"date": "2024-05-03", "close": 0.053, "volume": 428536.0}, {"date": "2024-05-06", "close": 0.053, "volume": 668607.0}, {"date": "2024-05-07", "close": 0.053, "volume": 203457.0}, {"date": "2024-05-08", "close": 0.053, "volume": 694204.0}, {"date": "2024-05-09", "close": 0.052, "volume": 217769.0}, {"date": "2024-05-10", "close": 0.05, "volume": 1413965.0}, {"date": "2024-05-13", "close": 0.049, "volume": 1781070.0}, {"date": "2024-05-14", "close": 0.051, "volume": 4833911.0}, {"date": "2024-05-15", "close": 0.05, "volume": 310072.0}, {"date": "2024-05-16", "close": 0.049, "volume": 275588.0}, {"date": "2024-05-17", "close": 0.049, "volume": 871016.0}, {"date": "2024-05-20", "close": 0.05, "volume": 434383.0}, {"date": "2024-05-21", "close": 0.05, "volume": 934710.0}, {"date": "2024-05-22", "close": 0.048, "volume": 1010247.0}, {"date": "2024-05-23", "close": 0.05, "volume": 677839.0}, {"date": "2024-05-24", "close": 0.051, "volume": 680449.0}, {"date": "2024-05-27", "close": 0.05, "volume": 680898.0}, {"date": "2024-05-28", "close": 0.051, "volume": 136556.0}, {"date": "2024-05-29", "close": 0.052, "volume": 454195.0}, {"date": "2024-05-30", "close": 0.052, "volume": 1358830.0}, {"date": "2024-05-31", "close": 0.054, "volume": 1510567.0}, {"date": "2024-06-03", "close": 0.056, "volume": 1877474.0}, {"date": "2024-06-04", "close": 0.057, "volume": 2050067.0}, {"date": "2024-06-05", "close": 0.056, "volume": 1062841.0}, {"date": "2024-06-07", "close": 0.06, "volume": 8083059.0}, {"date": "2024-06-11", "close": 0.066, "volume": 3820185.0}, {"date": "2024-06-12", "close": 0.073, "volume": 2804016.0}, {"date": "2024-06-13", "close": 0.069, "volume": 1736954.0}, {"date": "2024-06-14", "close": 0.068, "volume": 845607.0}, {"date": "2024-06-17", "close": 0.066, "volume": 1474368.0}, {"date": "2024-06-18", "close": 0.069, "volume": 123678.0}, {"date": "2024-06-19", "close": 0.072, "volume": 1307661.0}, {"date": "2024-06-20", "close": 0.075, "volume": 1830897.0}, {"date": "2024-06-21", "close": 0.073, "volume": 581747.0}, {"date": "2024-06-24", "close": 0.074, "volume": 556933.0}, {"date": "2024-06-25", "close": 0.075, "volume": 744240.0}, {"date": "2024-06-26", "close": 0.076, "volume": 2187605.0}, {"date": "2024-06-27", "close": 0.075, "volume": 2931247.0}, {"date": "2024-06-28", "close": 0.073, "volume": 1458467.0}, {"date": "2024-07-03", "close": 0.066, "volume": 5591801.0}, {"date": "2024-07-04", "close": 0.068, "volume": 1744035.0}, {"date": "2024-07-05", "close": 0.067, "volume": 721395.0}, {"date": "2024-07-08", "close": 0.063, "volume": 2227744.0}, {"date": "2024-07-09", "close": 0.057, "volume": 4485083.0}, {"date": "2024-07-10", "close": 0.059, "volume": 2517225.0}, {"date": "2024-07-11", "close": 0.0575, "volume": 534394.0}, {"date": "2024-07-12", "close": 0.059, "volume": 380295.0}, {"date": "2024-07-15", "close": 0.057, "volume": 1032626.0}, {"date": "2024-07-16", "close": 0.056, "volume": 1503194.0}, {"date": "2024-07-17", "close": 0.055, "volume": 1300796.0}, {"date": "2024-07-18", "close": 0.056, "volume": 1964501.0}, {"date": "2024-07-19", "close": 0.056, "volume": 3264126.0}, {"date": "2024-07-22", "close": 0.055, "volume": 1309499.0}, {"date": "2024-07-23", "close": 0.055, "volume": 1248641.0}, {"date": "2024-07-24", "close": 0.055, "volume": 1244941.0}, {"date": "2024-07-25", "close": 0.056, "volume": 942744.0}, {"date": "2024-07-26", "close": 0.056, "volume": 488506.0}, {"date": "2024-07-29", "close": 0.056, "volume": 1365065.0}, {"date": "2024-07-30", "close": 0.054, "volume": 2757077.0}, {"date": "2024-07-31", "close": 0.055, "volume": 929787.0}, {"date": "2024-08-01", "close": 0.056, "volume": 1420448.0}, {"date": "2024-08-02", "close": 0.055, "volume": 850523.0}, {"date": "2024-08-05", "close": 0.052, "volume": 1085650.0}, {"date": "2024-08-06", "close": 0.053, "volume": 1358329.0}, {"date": "2024-08-07", "close": 0.051, "volume": 1495911.0}, {"date": "2024-08-08", "close": 0.051, "volume": 2685685.0}, {"date": "2024-08-09", "close": 0.051, "volume": 2473192.0}, {"date": "2024-08-12", "close": 0.051, "volume": 1394423.0}, {"date": "2024-08-13", "close": 0.05, "volume": 685575.0}, {"date": "2024-08-14", "close": 0.053, "volume": 325845.0}, {"date": "2024-08-15", "close": 0.048, "volume": 9508084.0}, {"date": "2024-08-16", "close": 0.047, "volume": 5063789.0}, {"date": "2024-08-19", "close": 0.049, "volume": 2501722.0}, {"date": "2024-08-20", "close": 0.047, "volume": 983065.0}, {"date": "2024-08-21", "close": 0.046, "volume": 1479554.0}, {"date": "2024-08-22", "close": 0.047, "volume": 651803.0}, {"date": "2024-08-23", "close": 0.045, "volume": 1607981.0}, {"date": "2024-08-26", "close": 0.045, "volume": 973234.0}, {"date": "2024-08-27", "close": 0.047, "volume": 591871.0}, {"date": "2024-08-28", "close": 0.049, "volume": 1321636.0}, {"date": "2024-08-29", "close": 0.049, "volume": 263469.0}, {"date": "2024-08-30", "close": 0.05, "volume": 2412688.0}, {"date": "2024-09-02", "close": 0.047, "volume": 1223536.0}, {"date": "2024-09-03", "close": 0.046, "volume": 3764632.0}, {"date": "2024-09-04", "close": 0.049, "volume": 1639075.0}, {"date": "2024-09-05", "close": 0.048, "volume": 2017384.0}, {"date": "2024-09-06", "close": 0.048, "volume": 778550.0}, {"date": "2024-09-09", "close": 0.047, "volume": 763940.0}, {"date": "2024-09-10", "close": 0.047, "volume": 863076.0}, {"date": "2024-09-11", "close": 0.048, "volume": 1160123.0}, {"date": "2024-09-12", "close": 0.05, "volume": 316522.0}, {"date": "2024-09-13", "close": 0.048, "volume": 308725.0}, {"date": "2024-09-16", "close": 0.047, "volume": 374074.0}, {"date": "2024-09-17", "close": 0.046, "volume": 167612.0}, {"date": "2024-09-18", "close": 0.048, "volume": 495891.0}, {"date": "2024-09-19", "close": 0.048, "volume": 364941.0}, {"date": "2024-09-20", "close": 0.048, "volume": 183915.0}, {"date": "2024-09-23", "close": 0.048, "volume": 284355.0}, {"date": "2024-09-24", "close": 0.048, "volume": 543498.0}, {"date": "2024-09-25", "close": 0.049, "volume": 115563.0}, {"date": "2024-09-26", "close": 0.05, "volume": 17680.0}, {"date": "2024-09-27", "close": 0.048, "volume": 824487.0}, {"date": "2024-09-30", "close": 0.047, "volume": 382419.0}, {"date": "2024-10-01", "close": 0.048, "volume": 579293.0}, {"date": "2024-10-02", "close": 0.047, "volume": 535837.0}, {"date": "2024-10-03", "close": 0.046, "volume": 1210782.0}, {"date": "2024-10-04", "close": 0.046, "volume": 1077146.0}, {"date": "2024-10-07", "close": 0.047, "volume": 485748.0}, {"date": "2024-10-08", "close": 0.047, "volume": 1119607.0}, {"date": "2024-10-09", "close": 0.048, "volume": 569780.0}, {"date": "2024-10-10", "close": 0.048, "volume": 1069065.0}, {"date": "2024-10-11", "close": 0.05, "volume": 1102523.0}, {"date": "2024-10-14", "close": 0.048, "volume": 355250.0}, {"date": "2024-10-15", "close": 0.05, "volume": 973489.0}, {"date": "2024-10-16", "close": 0.048, "volume": 324036.0}, {"date": "2024-10-17", "close": 0.051, "volume": 1047150.0}, {"date": "2024-10-18", "close": 0.049, "volume": 562654.0}, {"date": "2024-10-21", "close": 0.052, "volume": 547301.0}, {"date": "2024-10-22", "close": 0.05, "volume": 702015.0}, {"date": "2024-10-23", "close": 0.048, "volume": 624217.0}, {"date": "2024-10-24", "close": 0.048, "volume": 82403.0}, {"date": "2024-10-25", "close": 0.048, "volume": 882651.0}, {"date": "2024-10-28", "close": 0.048, "volume": 1112443.0}, {"date": "2024-10-29", "close": 0.048, "volume": 587053.0}, {"date": "2024-10-30", "close": 0.048, "volume": 730595.0}, {"date": "2024-10-31", "close": 0.049, "volume": 300300.0}, {"date": "2024-11-01", "close": 0.049, "volume": 322898.0}, {"date": "2024-11-04", "close": 0.048, "volume": 390452.0}, {"date": "2024-11-05", "close": 0.048, "volume": 31861.0}, {"date": "2024-11-06", "close": 0.052, "volume": 1990748.0}, {"date": "2024-11-07", "close": 0.051, "volume": 2083722.0}, {"date": "2024-11-08", "close": 0.055, "volume": 1823818.0}, {"date": "2024-11-11", "close": 0.051, "volume": 2341016.0}, {"date": "2024-11-12", "close": 0.054, "volume": 1352325.0}, {"date": "2024-11-13", "close": 0.054, "volume": 1067535.0}, {"date": "2024-11-14", "close": 0.053, "volume": 1646249.0}, {"date": "2024-11-15", "close": 0.053, "volume": 600842.0}, {"date": "2024-11-18", "close": 0.06, "volume": 4724777.0}, {"date": "2024-11-19", "close": 0.058, "volume": 4846592.0}, {"date": "2024-11-20", "close": 0.056, "volume": 256534.0}, {"date": "2024-11-21", "close": 0.055, "volume": 2164592.0}, {"date": "2024-11-22", "close": 0.055, "volume": 563204.0}, {"date": "2024-11-25", "close": 0.053, "volume": 1348434.0}, {"date": "2024-11-27", "close": 0.053, "volume": 4868375.0}, {"date": "2024-11-28", "close": 0.052, "volume": 888210.0}, {"date": "2024-11-29", "close": 0.057, "volume": 4063823.0}, {"date": "2024-12-02", "close": 0.056, "volume": 3325735.0}, {"date": "2024-12-03", "close": 0.062, "volume": 2317030.0}, {"date": "2024-12-04", "close": 0.07, "volume": 5337261.0}, {"date": "2024-12-06", "close": 0.077, "volume": 9642152.0}, {"date": "2024-12-09", "close": 0.089, "volume": 10172815.0}, {"date": "2024-12-10", "close": 0.09, "volume": 3342597.0}, {"date": "2024-12-11", "close": 0.093, "volume": 2404882.0}, {"date": "2024-12-12", "close": 0.083, "volume": 2716576.0}, {"date": "2024-12-13", "close": 0.088, "volume": 648780.0}, {"date": "2024-12-16", "close": 0.082, "volume": 950541.0}, {"date": "2024-12-17", "close": 0.08, "volume": 796324.0}, {"date": "2024-12-18", "close": 0.087, "volume": 861196.0}, {"date": "2024-12-19", "close": 0.085, "volume": 1407680.0}, {"date": "2024-12-20", "close": 0.086, "volume": 836807.0}, {"date": "2024-12-23", "close": 0.09, "volume": 5061370.0}, {"date": "2024-12-27", "close": 0.11, "volume": 10965625.0}, {"date": "2024-12-30", "close": 0.11, "volume": 4783399.0}, {"date": "2024-12-31", "close": 0.1, "volume": 1486806.0}, {"date": "2025-01-02", "close": 0.11, "volume": 3912929.0}, {"date": "2025-01-03", "close": 0.11, "volume": 1338157.0}, {"date": "2025-01-06", "close": 0.11, "volume": 899297.0}, {"date": "2025-01-07", "close": 0.11, "volume": 1259613.0}, {"date": "2025-01-08", "close": 0.115, "volume": 619400.0}, {"date": "2025-01-09", "close": 0.11, "volume": 6512086.0}, {"date": "2025-01-10", "close": 0.11, "volume": 2929180.0}, {"date": "2025-01-13", "close": 0.115, "volume": 302646.0}, {"date": "2025-01-14", "close": 0.115, "volume": 5665423.0}, {"date": "2025-01-15", "close": 0.11, "volume": 2709623.0}, {"date": "2025-01-16", "close": 0.13, "volume": 7891442.0}, {"date": "2025-01-17", "close": 0.125, "volume": 3470661.0}, {"date": "2025-01-20", "close": 0.125, "volume": 1730479.0}, {"date": "2025-01-21", "close": 0.12, "volume": 3343150.0}, {"date": "2025-01-22", "close": 0.125, "volume": 1310749.0}, {"date": "2025-01-23", "close": 0.12, "volume": 917667.0}, {"date": "2025-01-24", "close": 0.12, "volume": 1352723.0}, {"date": "2025-01-28", "close": 0.115, "volume": 3043624.0}, {"date": "2025-01-29", "close": 0.1125, "volume": 1620912.0}, {"date": "2025-01-30", "close": 0.11, "volume": 724259.0}, {"date": "2025-01-31", "close": 0.11, "volume": 560530.0}, {"date": "2025-02-03", "close": 0.11, "volume": 2163726.0}, {"date": "2025-02-04", "close": 0.115, "volume": 1621405.0}, {"date": "2025-02-05", "close": 0.115, "volume": 430311.0}, {"date": "2025-02-06", "close": 0.11, "volume": 1848428.0}, {"date": "2025-02-07", "close": 0.115, "volume": 1286527.0}, {"date": "2025-02-10", "close": 0.11, "volume": 2238651.0}, {"date": "2025-02-13", "close": 0.115, "volume": 1363781.0}, {"date": "2025-02-14", "close": 0.115, "volume": 839970.0}, {"date": "2025-02-17", "close": 0.1, "volume": 6311455.0}, {"date": "2025-02-18", "close": 0.097, "volume": 5896051.0}, {"date": "2025-02-19", "close": 0.099, "volume": 1890704.0}, {"date": "2025-02-20", "close": 0.094, "volume": 2131406.0}, {"date": "2025-02-21", "close": 0.089, "volume": 3324162.0}, {"date": "2025-02-24", "close": 0.089, "volume": 4546107.0}, {"date": "2025-02-25", "close": 0.089, "volume": 2378229.0}, {"date": "2025-02-26", "close": 0.087, "volume": 2139683.0}, {"date": "2025-02-27", "close": 0.09, "volume": 796953.0}, {"date": "2025-02-28", "close": 0.086, "volume": 2482383.0}, {"date": "2025-03-03", "close": 0.088, "volume": 1886148.0}, {"date": "2025-03-04", "close": 0.086, "volume": 1142631.0}, {"date": "2025-03-05", "close": 0.085, "volume": 1422896.0}, {"date": "2025-03-06", "close": 0.087, "volume": 1124485.0}, {"date": "2025-03-07", "close": 0.085, "volume": 313047.0}, {"date": "2025-03-10", "close": 0.087, "volume": 684065.0}, {"date": "2025-03-11", "close": 0.086, "volume": 604093.0}, {"date": "2025-03-12", "close": 0.082, "volume": 1682443.0}, {"date": "2025-03-14", "close": 0.088, "volume": 3524848.0}, {"date": "2025-03-17", "close": 0.09, "volume": 1903238.0}, {"date": "2025-03-18", "close": 0.086, "volume": 2508230.0}, {"date": "2025-03-19", "close": 0.086, "volume": 1237811.0}, {"date": "2025-03-20", "close": 0.09, "volume": 1779969.0}, {"date": "2025-03-21", "close": 0.091, "volume": 2274539.0}, {"date": "2025-03-24", "close": 0.095, "volume": 1117330.0}, {"date": "2025-03-25", "close": 0.093, "volume": 449680.0}, {"date": "2025-03-26", "close": 0.093, "volume": 9841990.0}, {"date": "2025-03-27", "close": 0.1, "volume": 4800264.0}, {"date": "2025-03-28", "close": 0.098, "volume": 4569911.0}, {"date": "2025-03-31", "close": 0.093, "volume": 2148770.0}, {"date": "2025-04-01", "close": 0.098, "volume": 996712.0}, {"date": "2025-04-02", "close": 0.097, "volume": 637828.0}, {"date": "2025-04-03", "close": 0.096, "volume": 1414135.0}, {"date": "2025-04-04", "close": 0.093, "volume": 792994.0}, {"date": "2025-04-07", "close": 0.089, "volume": 1924454.0}, {"date": "2025-04-08", "close": 0.099, "volume": 5080643.0}, {"date": "2025-04-09", "close": 0.096, "volume": 2223959.0}, {"date": "2025-04-10", "close": 0.105, "volume": 3145139.0}, {"date": "2025-04-11", "close": 0.11, "volume": 3847381.0}, {"date": "2025-04-14", "close": 0.11, "volume": 760014.0}, {"date": "2025-04-15", "close": 0.105, "volume": 3912535.0}, {"date": "2025-04-16", "close": 0.105, "volume": 1187794.0}, {"date": "2025-04-17", "close": 0.105, "volume": 4332842.0}, {"date": "2025-04-22", "close": 0.115, "volume": 8786207.0}, {"date": "2025-04-23", "close": 0.11, "volume": 2221495.0}, {"date": "2025-04-24", "close": 0.11, "volume": 2262966.0}, {"date": "2025-04-28", "close": 0.115, "volume": 2060337.0}, {"date": "2025-04-29", "close": 0.105, "volume": 617102.0}, {"date": "2025-04-30", "close": 0.11, "volume": 554540.0}, {"date": "2025-05-01", "close": 0.115, "volume": 372642.0}, {"date": "2025-05-02", "close": 0.11, "volume": 1087924.0}, {"date": "2025-05-07", "close": 0.12, "volume": 4692798.0}, {"date": "2025-05-08", "close": 0.115, "volume": 4744937.0}, {"date": "2025-05-09", "close": 0.11, "volume": 1120183.0}, {"date": "2025-05-12", "close": 0.105, "volume": 1083891.0}, {"date": "2025-05-13", "close": 0.1, "volume": 1705545.0}, {"date": "2025-05-14", "close": 0.105, "volume": 197551.0}, {"date": "2025-05-15", "close": 0.1, "volume": 222722.0}, {"date": "2025-05-16", "close": 0.105, "volume": 1174759.0}, {"date": "2025-05-19", "close": 0.105, "volume": 1109468.0}, {"date": "2025-05-20", "close": 0.1, "volume": 1088922.0}, {"date": "2025-05-21", "close": 0.105, "volume": 813778.0}, {"date": "2025-05-22", "close": 0.105, "volume": 2476822.0}, {"date": "2025-05-23", "close": 0.105, "volume": 1639354.0}, {"date": "2025-05-26", "close": 0.105, "volume": 1224248.0}, {"date": "2025-05-27", "close": 0.11, "volume": 1824347.0}, {"date": "2025-05-28", "close": 0.1025, "volume": 53509.0}, {"date": "2025-05-29", "close": 0.1, "volume": 182529.0}, {"date": "2025-05-30", "close": 0.1, "volume": 279520.0}, {"date": "2025-06-02", "close": 0.105, "volume": 945770.0}, {"date": "2025-06-03", "close": 0.105, "volume": 877712.0}, {"date": "2025-06-04", "close": 0.105, "volume": 1195570.0}, {"date": "2025-06-05", "close": 0.1, "volume": 435067.0}, {"date": "2025-06-06", "close": 0.099, "volume": 425375.0}, {"date": "2025-06-10", "close": 0.1, "volume": 633141.0}, {"date": "2025-06-11", "close": 0.096, "volume": 1823781.0}, {"date": "2025-06-12", "close": 0.092, "volume": 1565910.0}, {"date": "2025-06-13", "close": 0.091, "volume": 916829.0}, {"date": "2025-06-16", "close": 0.094, "volume": 1409228.0}, {"date": "2025-06-17", "close": 0.092, "volume": 283620.0}, {"date": "2025-06-18", "close": 0.105, "volume": 4202840.0}, {"date": "2025-06-19", "close": 0.096, "volume": 359900.0}, {"date": "2025-06-20", "close": 0.092, "volume": 1127376.0}, {"date": "2025-06-23", "close": 0.092, "volume": 433562.0}, {"date": "2025-06-24", "close": 0.092, "volume": 807380.0}, {"date": "2025-06-25", "close": 0.092, "volume": 1446468.0}, {"date": "2025-06-26", "close": 0.089, "volume": 1041758.0}, {"date": "2025-06-27", "close": 0.089, "volume": 190412.0}, {"date": "2025-06-30", "close": 0.092, "volume": 232267.0}, {"date": "2025-07-01", "close": 0.092, "volume": 704745.0}, {"date": "2025-07-02", "close": 0.087, "volume": 529966.0}, {"date": "2025-07-03", "close": 0.087, "volume": 503750.0}, {"date": "2025-07-04", "close": 0.088, "volume": 388828.0}, {"date": "2025-07-07", "close": 0.088, "volume": 1000833.0}, {"date": "2025-07-08", "close": 0.086, "volume": 1062374.0}, {"date": "2025-07-09", "close": 0.084, "volume": 722421.0}, {"date": "2025-07-10", "close": 0.084, "volume": 767256.0}, {"date": "2025-07-11", "close": 0.085, "volume": 473413.0}, {"date": "2025-07-14", "close": 0.087, "volume": 422826.0}, {"date": "2025-07-15", "close": 0.086, "volume": 343124.0}, {"date": "2025-07-16", "close": 0.085, "volume": 760229.0}, {"date": "2025-07-17", "close": 0.085, "volume": 218002.0}, {"date": "2025-07-18", "close": 0.084, "volume": 148554.0}, {"date": "2025-07-21", "close": 0.1, "volume": 8592033.0}, {"date": "2025-07-22", "close": 0.1, "volume": 4677076.0}, {"date": "2025-07-23", "close": 0.098, "volume": 1670030.0}, {"date": "2025-07-24", "close": 0.105, "volume": 4808875.0}, {"date": "2025-07-25", "close": 0.1, "volume": 3056292.0}, {"date": "2025-07-28", "close": 0.1, "volume": 1009941.0}, {"date": "2025-07-29", "close": 0.1, "volume": 1130096.0}, {"date": "2025-07-30", "close": 0.105, "volume": 1133350.0}, {"date": "2025-07-31", "close": 0.105, "volume": 2958982.0}, {"date": "2025-08-01", "close": 0.11, "volume": 286315.0}, {"date": "2025-08-04", "close": 0.11, "volume": 1259703.0}, {"date": "2025-08-05", "close": 0.11, "volume": 1161700.0}, {"date": "2025-08-06", "close": 0.11, "volume": 136438.0}, {"date": "2025-08-07", "close": 0.105, "volume": 849681.0}, {"date": "2025-08-08", "close": 0.105, "volume": 257532.0}, {"date": "2025-08-11", "close": 0.105, "volume": 301005.0}, {"date": "2025-08-12", "close": 0.11, "volume": 520206.0}, {"date": "2025-08-13", "close": 0.105, "volume": 1275481.0}, {"date": "2025-08-14", "close": 0.105, "volume": 259451.0}, {"date": "2025-08-15", "close": 0.105, "volume": 57603.0}, {"date": "2025-08-18", "close": 0.105, "volume": 512283.0}, {"date": "2025-08-19", "close": 0.098, "volume": 2351879.0}, {"date": "2025-08-20", "close": 0.095, "volume": 844799.0}, {"date": "2025-08-21", "close": 0.097, "volume": 1222658.0}, {"date": "2025-08-22", "close": 0.097, "volume": 1188262.0}, {"date": "2025-08-25", "close": 0.1, "volume": 1323400.0}, {"date": "2025-08-26", "close": 0.105, "volume": 417456.0}, {"date": "2025-08-27", "close": 0.1, "volume": 105426.0}, {"date": "2025-08-28", "close": 0.1, "volume": 1213188.0}, {"date": "2025-08-29", "close": 0.1, "volume": 781650.0}, {"date": "2025-09-01", "close": 0.1, "volume": 1210334.0}, {"date": "2025-09-02", "close": 0.105, "volume": 1118184.0}, {"date": "2025-09-03", "close": 0.105, "volume": 1344015.0}, {"date": "2025-09-04", "close": 0.105, "volume": 145274.0}, {"date": "2025-09-05", "close": 0.105, "volume": 411077.0}, {"date": "2025-09-08", "close": 0.1, "volume": 946077.0}, {"date": "2025-09-09", "close": 0.1, "volume": 125972.0}, {"date": "2025-09-10", "close": 0.105, "volume": 1585913.0}, {"date": "2025-09-11", "close": 0.105, "volume": 331079.0}, {"date": "2025-09-16", "close": 0.105, "volume": 5855606.0}, {"date": "2025-09-17", "close": 0.11, "volume": 694401.0}, {"date": "2025-09-18", "close": 0.11, "volume": 574236.0}, {"date": "2025-09-19", "close": 0.115, "volume": 3044429.0}, {"date": "2025-09-22", "close": 0.105, "volume": 3263508.0}, {"date": "2025-09-23", "close": 0.11, "volume": 594831.0}, {"date": "2025-09-24", "close": 0.105, "volume": 4809914.0}, {"date": "2025-09-25", "close": 0.105, "volume": 6847691.0}, {"date": "2025-09-26", "close": 0.105, "volume": 290593.0}, {"date": "2025-09-29", "close": 0.105, "volume": 4025705.0}, {"date": "2025-09-30", "close": 0.11, "volume": 1596950.0}, {"date": "2025-10-01", "close": 0.105, "volume": 1071079.0}, {"date": "2025-10-02", "close": 0.105, "volume": 1214917.0}, {"date": "2025-10-03", "close": 0.11, "volume": 4090361.0}, {"date": "2025-10-06", "close": 0.105, "volume": 1488167.0}, {"date": "2025-10-07", "close": 0.105, "volume": 554861.0}, {"date": "2025-10-08", "close": 0.11, "volume": 1163262.0}, {"date": "2025-10-09", "close": 0.115, "volume": 2718801.0}, {"date": "2025-10-10", "close": 0.12, "volume": 4091559.0}, {"date": "2025-10-13", "close": 0.125, "volume": 5386797.0}, {"date": "2025-10-14", "close": 0.13, "volume": 7073110.0}, {"date": "2025-10-15", "close": 0.13, "volume": 8501141.0}, {"date": "2025-10-16", "close": 0.15, "volume": 9045189.0}, {"date": "2025-10-17", "close": 0.175, "volume": 7778976.0}, {"date": "2025-10-20", "close": 0.17, "volume": 8881153.0}, {"date": "2025-10-21", "close": 0.175, "volume": 4275183.0}, {"date": "2025-10-22", "close": 0.18, "volume": 5699554.0}, {"date": "2025-10-23", "close": 0.175, "volume": 1278910.0}, {"date": "2025-10-24", "close": 0.175, "volume": 1880507.0}, {"date": "2025-10-27", "close": 0.18, "volume": 2921348.0}, {"date": "2025-10-28", "close": 0.175, "volume": 2593707.0}, {"date": "2025-10-29", "close": 0.19, "volume": 8665085.0}, {"date": "2025-10-30", "close": 0.185, "volume": 4155555.0}, {"date": "2025-10-31", "close": 0.185, "volume": 505140.0}, {"date": "2025-11-03", "close": 0.19, "volume": 4550257.0}, {"date": "2025-11-04", "close": 0.185, "volume": 2531861.0}, {"date": "2025-11-05", "close": 0.18, "volume": 2244296.0}, {"date": "2025-11-06", "close": 0.18, "volume": 1912422.0}, {"date": "2025-11-07", "close": 0.17, "volume": 3594596.0}, {"date": "2025-11-10", "close": 0.185, "volume": 1344093.0}, {"date": "2025-11-11", "close": 0.2, "volume": 4496792.0}, {"date": "2025-11-12", "close": 0.195, "volume": 5171329.0}, {"date": "2025-11-13", "close": 0.22, "volume": 3550716.0}, {"date": "2025-11-14", "close": 0.215, "volume": 2106624.0}, {"date": "2025-11-17", "close": 0.22, "volume": 3115197.0}, {"date": "2025-11-18", "close": 0.205, "volume": 4015430.0}, {"date": "2025-11-19", "close": 0.21, "volume": 1219863.0}, {"date": "2025-11-20", "close": 0.215, "volume": 478220.0}, {"date": "2025-11-21", "close": 0.235, "volume": 6981812.0}, {"date": "2025-11-24", "close": 0.24, "volume": 4168018.0}, {"date": "2025-11-25", "close": 0.25, "volume": 6124525.0}, {"date": "2025-11-26", "close": 0.255, "volume": 4135090.0}, {"date": "2025-11-27", "close": 0.245, "volume": 2837072.0}, {"date": "2025-11-28", "close": 0.24, "volume": 3029005.0}, {"date": "2025-12-01", "close": 0.24, "volume": 3796883.0}, {"date": "2025-12-02", "close": 0.23, "volume": 7096973.0}, {"date": "2025-12-03", "close": 0.25, "volume": 4653193.0}, {"date": "2025-12-04", "close": 0.23, "volume": 3024476.0}, {"date": "2025-12-05", "close": 0.245, "volume": 2500194.0}, {"date": "2025-12-08", "close": 0.23, "volume": 1882946.0}, {"date": "2025-12-09", "close": 0.23, "volume": 2978413.0}, {"date": "2025-12-10", "close": 0.24, "volume": 2805707.0}, {"date": "2025-12-11", "close": 0.24, "volume": 673196.0}, {"date": "2025-12-12", "close": 0.24, "volume": 6519009.0}, {"date": "2025-12-15", "close": 0.235, "volume": 2549535.0}, {"date": "2025-12-16", "close": 0.235, "volume": 2438929.0}, {"date": "2025-12-17", "close": 0.25, "volume": 2044076.0}, {"date": "2025-12-18", "close": 0.25, "volume": 1179986.0}, {"date": "2025-12-19", "close": 0.25, "volume": 3367782.0}, {"date": "2025-12-22", "close": 0.25, "volume": 2020807.0}, {"date": "2025-12-23", "close": 0.255, "volume": 2646900.0}, {"date": "2025-12-24", "close": 0.26, "volume": 887730.0}, {"date": "2025-12-29", "close": 0.26, "volume": 1879236.0}, {"date": "2025-12-30", "close": 0.27, "volume": 3404099.0}, {"date": "2025-12-31", "close": 0.275, "volume": 1276212.0}, {"date": "2026-01-02", "close": 0.275, "volume": 2886691.0}, {"date": "2026-01-05", "close": 0.265, "volume": 1726755.0}, {"date": "2026-01-06", "close": 0.275, "volume": 1425935.0}, {"date": "2026-01-07", "close": 0.285, "volume": 4867992.0}, {"date": "2026-01-08", "close": 0.285, "volume": 5608438.0}, {"date": "2026-01-09", "close": 0.34, "volume": 6938506.0}, {"date": "2026-01-12", "close": 0.33, "volume": 5178670.0}, {"date": "2026-01-13", "close": 0.35, "volume": 3661472.0}, {"date": "2026-01-14", "close": 0.34, "volume": 4819611.0}, {"date": "2026-01-15", "close": 0.325, "volume": 4009416.0}, {"date": "2026-01-16", "close": 0.33, "volume": 4794536.0}, {"date": "2026-01-19", "close": 0.33, "volume": 4216227.0}, {"date": "2026-01-20", "close": 0.31, "volume": 3052674.0}, {"date": "2026-01-21", "close": 0.335, "volume": 3295485.0}, {"date": "2026-01-22", "close": 0.32, "volume": 1721178.0}, {"date": "2026-01-23", "close": 0.325, "volume": 3649314.0}, {"date": "2026-01-27", "close": 0.34, "volume": 5628548.0}, {"date": "2026-01-28", "close": 0.345, "volume": 4920641.0}, {"date": "2026-01-29", "close": 0.375, "volume": 4489802.0}, {"date": "2026-01-30", "close": 0.37, "volume": 4810223.0}, {"date": "2026-02-02", "close": 0.39, "volume": 4728496.0}, {"date": "2026-02-03", "close": 0.41, "volume": 4284954.0}, {"date": "2026-02-04", "close": 0.425, "volume": 6937019.0}, {"date": "2026-02-05", "close": 0.42, "volume": 5803250.0}, {"date": "2026-02-06", "close": 0.39, "volume": 6135955.0}, {"date": "2026-02-09", "close": 0.43, "volume": 4790162.0}, {"date": "2026-02-10", "close": 0.46, "volume": 4444578.0}, {"date": "2026-02-11", "close": 0.45, "volume": 7439778.0}, {"date": "2026-02-12", "close": 0.44, "volume": 3576757.0}, {"date": "2026-02-13", "close": 0.455, "volume": 1975526.0}, {"date": "2026-02-16", "close": 0.45, "volume": 3354877.0}, {"date": "2026-02-17", "close": 0.435, "volume": 1724323.0}, {"date": "2026-02-18", "close": 0.47, "volume": 5144788.0}, {"date": "2026-02-19", "close": 0.445, "volume": 2424224.0}, {"date": "2026-02-20", "close": 0.435, "volume": 1320142.0}, {"date": "2026-02-23", "close": 0.445, "volume": 1547967.0}, {"date": "2026-02-24", "close": 0.42, "volume": 2509385.0}, {"date": "2026-02-25", "close": 0.435, "volume": 2188045.0}, {"date": "2026-02-26", "close": 0.445, "volume": 2172813.0}, {"date": "2026-02-27", "close": 0.465, "volume": 10698087.0}, {"date": "2026-03-02", "close": 0.45, "volume": 3180490.0}, {"date": "2026-03-03", "close": 0.43, "volume": 2223103.0}, {"date": "2026-03-04", "close": 0.385, "volume": 5712042.0}, {"date": "2026-03-05", "close": 0.395, "volume": 3313221.0}, {"date": "2026-03-06", "close": 0.375, "volume": 7913908.0}, {"date": "2026-03-09", "close": 0.32, "volume": 19925765.0}, {"date": "2026-03-10", "close": 0.36, "volume": 6997705.0}, {"date": "2026-03-11", "close": 0.38, "volume": 4921996.0}, {"date": "2026-03-12", "close": 0.375, "volume": 5763027.0}, {"date": "2026-03-13", "close": 0.345, "volume": 2327539.0}, {"date": "2026-03-16", "close": 0.32, "volume": 6416780.0}, {"date": "2026-03-17", "close": 0.3, "volume": 10323174.0}, {"date": "2026-03-20", "close": 0.305, "volume": 6657871.0}, {"date": "2026-03-23", "close": 0.295, "volume": 4798436.0}, {"date": "2026-03-24", "close": 0.3, "volume": 3704225.0}, {"date": "2026-03-25", "close": 0.33, "volume": 3520735.0}, {"date": "2026-03-26", "close": 0.295, "volume": 3851451.0}, {"date": "2026-03-27", "close": 0.295, "volume": 3176835.0}, {"date": "2026-03-30", "close": 0.3, "volume": 2003932.0}, {"date": "2026-03-31", "close": 0.305, "volume": 1223860.0}, {"date": "2026-04-01", "close": 0.33, "volume": 1708994.0}, {"date": "2026-04-02", "close": 0.305, "volume": 2572115.0}, {"date": "2026-04-07", "close": 0.315, "volume": 1741374.0}, {"date": "2026-04-08", "close": 0.33, "volume": 1486943.0}, {"date": "2026-04-09", "close": 0.3225, "volume": 1208260.0}, {"date": "2026-04-10", "close": 0.365, "volume": 4434270.0}, {"date": "2026-04-13", "close": 0.34, "volume": 2509525.0}, {"date": "2026-04-14", "close": 0.36, "volume": 2554759.0}, {"date": "2026-04-15", "close": 0.365, "volume": 5053775.0}, {"date": "2026-04-16", "close": 0.36, "volume": 2258675.0}, {"date": "2026-04-17", "close": 0.355, "volume": 2704850.0}, {"date": "2026-04-20", "close": 0.335, "volume": 2094070.0}, {"date": "2026-04-21", "close": 0.335, "volume": 2345507.0}, {"date": "2026-04-22", "close": 0.34, "volume": 2818114.0}, {"date": "2026-04-23", "close": 0.325, "volume": 2070299.0}, {"date": "2026-04-24", "close": 0.305, "volume": 1480087.0}, {"date": "2026-04-27", "close": 0.305, "volume": 2082310.0}, {"date": "2026-04-28", "close": 0.305, "volume": 873400.0}, {"date": "2026-04-29", "close": 0.33, "volume": 2799036.0}, {"date": "2026-04-30", "close": 0.315, "volume": 2305571.0}, {"date": "2026-05-01", "close": 0.305, "volume": 2004845.0}, {"date": "2026-05-04", "close": 0.31, "volume": 1996418.0}, {"date": "2026-05-05", "close": 0.32, "volume": 1714416.0}, {"date": "2026-05-06", "close": 0.31, "volume": 3095133.0}, {"date": "2026-05-07", "close": 0.325, "volume": 1961081.0}, {"date": "2026-05-08", "close": 0.325, "volume": 1845028.0}, {"date": "2026-05-11", "close": 0.335, "volume": 1763824.0}, {"date": "2026-05-12", "close": 0.325, "volume": 1904576.0}, {"date": "2026-05-13", "close": 0.315, "volume": 1199429.0}, {"date": "2026-05-14", "close": 0.305, "volume": 1723098.0}, {"date": "2026-05-15", "close": 0.285, "volume": 3414342.0}, {"date": "2026-05-18", "close": 0.285, "volume": 3584322.0}, {"date": "2026-05-19", "close": 0.275, "volume": 1197834.0}, {"date": "2026-05-20", "close": 0.27, "volume": 2820354.0}, {"date": "2026-05-21", "close": 0.28, "volume": 1067743.0}, {"date": "2026-05-22", "close": 0.28, "volume": 1974052.0}, {"date": "2026-05-25", "close": 0.3, "volume": 2564996.0}, {"date": "2026-05-26", "close": 0.3, "volume": 1338346.0}, {"date": "2026-05-27", "close": 0.31, "volume": 2874446.0}, {"date": "2026-05-28", "close": 0.305, "volume": 1044786.0}, {"date": "2026-05-29", "close": 0.295, "volume": 2151295.0}, {"date": "2026-06-01", "close": 0.3, "volume": 1204008.0}, {"date": "2026-06-02", "close": 0.29, "volume": 3437032.0}, {"date": "2026-06-03", "close": 0.295, "volume": 2469344.0}, {"date": "2026-06-04", "close": 0.275, "volume": 4296956.0}, {"date": "2026-06-05", "close": 0.3, "volume": 3746257.0}, {"date": "2026-06-09", "close": 0.27, "volume": 5356784.0}, {"date": "2026-06-10", "close": 0.25, "volume": 4527428.0}, {"date": "2026-06-11", "close": 0.26, "volume": 2240764.0}, {"date": "2026-06-12", "close": 0.265, "volume": 2985311.0}, {"date": "2026-06-15", "close": 0.275, "volume": 1244790.0}, {"date": "2026-06-16", "close": 0.275, "volume": 443701.0}, {"date": "2026-06-17", "close": 0.285, "volume": 1205797.0}, {"date": "2026-06-18", "close": 0.265, "volume": 1791346.0}, {"date": "2026-06-19", "close": 0.265, "volume": 1021137.0}, {"date": "2026-06-22", "close": 0.285, "volume": 1520781.0}, {"date": "2026-06-23", "close": 0.265, "volume": 794842.0}, {"date": "2026-06-24", "close": 0.29, "volume": 6692584.0}, {"date": "2026-06-25", "close": 0.26, "volume": 3701291.0}, {"date": "2026-06-26", "close": 0.275, "volume": 4377073.0}, {"date": "2026-06-29", "close": 0.265, "volume": 1105255.0}, {"date": "2026-06-30", "close": 0.295, "volume": 6566109.0}, {"date": "2026-07-01", "close": 0.3, "volume": 3954801.0}, {"date": "2026-07-02", "close": 0.32, "volume": 9049139.0}, {"date": "2026-07-03", "close": 0.365, "volume": 5269832.0}, {"date": "2026-07-06", "close": 0.37, "volume": 4048406.0}, {"date": "2026-07-07", "close": 0.345, "volume": 2569308.0}, {"date": "2026-07-08", "close": 0.365, "volume": 3450102.0}, {"date": "2026-07-09", "close": 0.36, "volume": 2979823.0}, {"date": "2026-07-10", "close": 0.34, "volume": 2422671.0}, {"date": "2026-07-13", "close": 0.33, "volume": 1113509.0}, {"date": "2026-07-14", "close": 0.31, "volume": 5140711.0}, {"date": "2026-07-15", "close": 0.32, "volume": 1774402.0}, {"date": "2026-07-16", "close": 0.32, "volume": 1185575.0}, {"date": "2026-07-17", "close": 0.275, "volume": 7827457.0}, {"date": "2026-07-20", "close": 0.265, "volume": 1677238.0}, {"date": "2026-07-21", "close": 0.275, "volume": 1588898.0}, {"date": "2026-07-22", "close": 0.295, "volume": 1681568.0}, {"date": "2026-07-23", "close": 0.295, "volume": 2302378.0}, {"date": "2026-07-24", "close": 0.28, "volume": 1011881.0}, {"date": "2026-07-27", "close": 0.285, "volume": 601569.0}, {"date": "2026-07-28", "close": 0.27, "volume": 1263454.0}, {"date": "2026-07-29", "close": 0.27, "volume": 840398.0}, {"date": "2026-07-30", "close": 0.25, "volume": 4523434.0}, {"date": "2026-07-31", "close": 0.25, "volume": 706677.0}, {"date": "2026-08-03", "close": 0.25, "volume": 1000760.0}, {"date": "2026-08-04", "close": 0.245, "volume": 1756676.0}, {"date": "2026-08-05", "close": 0.245, "volume": 1005537.0}, {"date": "2026-08-06", "close": 0.25, "volume": 721629.0}, {"date": "2026-08-07", "close": 0.25, "volume": 3208688.0}, {"date": "2026-08-10", "close": 0.245, "volume": 2182339.0}, {"date": "2026-08-11", "close": 0.265, "volume": 3739019.0}, {"date": "2026-08-12", "close": 0.285, "volume": 5433477.0}, {"date": "2026-08-13", "close": 0.29, "volume": 7067127.0}, {"date": "2026-08-14", "close": 0.255, "volume": 6681984.0}, {"date": "2026-08-17", "close": 0.24, "volume": 5409149.0}, {"date": "2026-08-18", "close": 0.245, "volume": 1839460.0}, {"date": "2026-08-19", "close": 0.25, "volume": 1732496.0}, {"date": "2026-08-20", "close": 0.255, "volume": 1191166.0}, {"date": "2026-08-21", "close": 0.255, "volume": 1431849.0}, {"date": "2026-08-24", "close": 0.24, "volume": 2614016.0}, {"date": "2026-08-25", "close": 0.235, "volume": 1083950.0}, {"date": "2026-08-26", "close": 0.23, "volume": 4406567.0}, {"date": "2026-08-27", "close": 0.25, "volume": 7333364.0}, {"date": "2026-08-28", "close": 0.235, "volume": 1153016.0}, {"date": "2026-08-31", "close": 0.245, "volume": 1453544.0}, {"date": "2026-09-01", "close": 0.245, "volume": 2880677.0}, {"date": "2026-09-02", "close": 0.225, "volume": 1162936.0}, {"date": "2026-09-03", "close": 0.22, "volume": 1954452.0}, {"date": "2026-09-04", "close": 0.21, "volume": 9288762.0}, {"date": "2026-09-07", "close": 0.21, "volume": 2154210.0}, {"date": "2026-09-08", "close": 0.205, "volume": 2371678.0}, {"date": "2026-09-09", "close": 0.21, "volume": 1643306.0}, {"date": "2026-09-10", "close": 0.21, "volume": 803539.0}, {"date": "2026-09-11", "close": 0.195, "volume": 1980558.0}, {"date": "2026-09-14", "close": 0.195, "volume": 1002884.0}, {"date": "2026-09-15", "close": 0.195, "volume": 894961.0}, {"date": "2026-09-16", "close": 0.19, "volume": 457062.0}, {"date": "2026-09-17", "close": 0.19, "volume": 1115199.0}, {"date": "2026-09-18", "close": 0.205, "volume": 1400069.0}], "refreshing": true}